20080701|2008-05-04 18:00,5,413.25,421,413.25,420,0
20080701|2008-05-04 18:30,5,419.75,419.75,419.75,419.75,0
20080701|2008-05-04 19:00,5,419,419.25,419,419,0
20080701|2008-05-04 19:30,5,419.5,420,419.25,420,0
20080701|2008-05-04 20:00,5,418.25,419,417.5,419,0
20080701|2008-05-04 20:30,5,418.75,421.25,418.75,421,0
20080701|2008-05-04 21:00,5,419.5,419.5,419,419,0
20080701|2008-05-04 21:30,5,419.5,419.5,419.5,419.5,0
20080701|2008-05-04 22:30,5,420.75,421,420.75,421,0
20080701|2008-05-04 23:30,5,423.5,425,419.75,419.75,0
20080701|2008-05-05 03:30,5,420,420,420,420,0
20080701|2008-05-05 04:00,5,420,420,420,420,0
20080701|2008-05-05 05:00,5,419.5,420,418.5,418.5,0
20080701|2008-05-05 05:30,5,417.75,417.75,417,417,0
20080701|2008-05-05 09:30,5,417,422,409.5,409.75,0
20080701|2008-05-05 10:00,5,411.5,413.5,408.5,412.25,0
20080701|2008-05-05 10:30,5,411.75,411.75,409.25,409.25,0
20080701|2008-05-05 11:00,5,409.25,410,409.25,409.25,0
20080701|2008-05-05 11:30,5,410,411.25,409.25,410.75,0
20080701|2008-05-05 12:00,5,409,409.25,409,409.25,0
20080701|2008-05-05 12:30,5,409.5,412,406.25,409,0
20080701|2008-05-05 13:00,5,409,410.25,406.5,410.25,0
20080701|2008-05-05 13:30,5,410,410,410,410,0
20080701|2008-05-05 18:00,6,415,416,412.5,412.5,0
20080701|2008-05-05 18:30,6,415,416.75,415,416.75,0
20080701|2008-05-05 19:00,6,417,417.75,417,417.75,0
20080701|2008-05-05 19:30,6,417.25,419.75,414.5,415.75,0
20080701|2008-05-05 20:00,6,417.25,417.25,415.5,415.5,0
20080701|2008-05-05 20:30,6,418.25,418.5,415.75,415.75,0
20080701|2008-05-05 21:00,6,415.75,418.5,415.75,418.5,0
20080701|2008-05-05 22:30,6,418,418,418,418,0
20080701|2008-05-05 23:00,6,416.5,418.5,416.5,418.5,0
20080701|2008-05-05 23:30,6,415.25,415.25,415.25,415.25,0
20080701|2008-05-06 00:00,6,415,415,415,415,0
20080701|2008-05-06 01:00,6,415,415,415,415,0
20080701|2008-05-06 02:00,6,417,417,417,417,0
20080701|2008-05-06 02:30,6,417,417,417,417,0
20080701|2008-05-06 03:00,6,415,418,415,418,0
20080701|2008-05-06 03:30,6,415,415,415,415,0
20080701|2008-05-06 04:30,6,417.25,417.25,417.25,417.25,0
20080701|2008-05-06 05:00,6,417.25,417.25,417.25,417.25,0
20080701|2008-05-06 09:30,6,413,422.25,412,418.75,0
20080701|2008-05-06 10:00,6,418.75,422.75,417.25,421.5,0
20080701|2008-05-06 10:30,6,422.25,423,421,422.75,0
20080701|2008-05-06 11:00,6,422.25,423,419.5,419.5,0
20080701|2008-05-06 11:30,6,421,421.75,418,418,0
20080701|2008-05-06 12:00,6,418.25,420,418,419.25,0
20080701|2008-05-06 12:30,6,419.25,419.75,418.5,419.75,0
20080701|2008-05-06 13:00,6,420,420,418.5,418.5,0
20080701|2008-05-06 13:30,6,419.5,419.5,419.5,419.5,0
20080701|2008-05-06 18:00,7,415.5,422,415.5,422,0
20080701|2008-05-06 18:30,7,422.75,424.75,422.75,424.5,0
20080701|2008-05-06 19:00,7,421.25,421.25,421.25,421.25,0
20080701|2008-05-06 19:30,7,423.25,423.25,423.25,423.25,0
20080701|2008-05-06 20:00,7,424,424.5,424,424.5,0
20080701|2008-05-06 20:30,7,422.75,422.75,421.75,421.75,0
20080701|2008-05-06 21:30,7,422.5,422.5,422.5,422.5,0
20080701|2008-05-06 22:30,7,422.75,422.75,421.5,421.5,0
20080701|2008-05-07 00:00,7,423.75,423.75,423.75,423.75,0
20080701|2008-05-07 01:00,7,424,424,424,424,0
20080701|2008-05-07 02:00,7,423,423,423,423,0
20080701|2008-05-07 04:30,7,424,424.25,424,424.25,0
20080701|2008-05-07 05:00,7,424.5,424.5,424.5,424.5,0
20080701|2008-05-07 05:30,7,424.25,424.25,424.25,424.25,0
20080701|2008-05-07 09:30,7,419.5,423,418.5,423,0
20080701|2008-05-07 10:00,7,421,422.75,420.5,421,0
20080701|2008-05-07 10:30,7,420.75,424,420.25,420.5,0
20080701|2008-05-07 11:00,7,420.75,423.25,420.5,421,0
20080701|2008-05-07 11:30,7,422,422,419.5,419.5,0
20080701|2008-05-07 12:00,7,420,422.75,419.5,422,0
20080701|2008-05-07 12:30,7,420.75,421,420,420,0
20080701|2008-05-07 13:00,7,420,420,416.25,417,0
20080701|2008-05-07 13:30,7,415.5,415.5,415.5,415.5,0
20080701|2008-05-07 18:00,8,420.5,420.5,416.5,416.5,0
20080701|2008-05-07 18:30,8,416.75,416.75,416.5,416.5,0
20080701|2008-05-07 19:30,8,416.75,416.75,416.75,416.75,0
20080701|2008-05-07 20:30,8,416.75,416.75,416.75,416.75,0
20080701|2008-05-07 22:30,8,417.25,417.25,417.25,417.25,0
20080701|2008-05-08 00:30,8,416.5,416.5,416.5,416.5,0
20080701|2008-05-08 01:00,8,417.75,417.75,417.75,417.75,0
20080701|2008-05-08 01:30,8,418,418,418,418,0
20080701|2008-05-08 02:30,8,418,418,418,418,0
20080701|2008-05-08 03:00,8,418.5,418.5,418.5,418.5,0
20080701|2008-05-08 03:30,8,418.5,418.5,418.5,418.5,0
20080701|2008-05-08 05:00,8,419,419,419,419,0
20080701|2008-05-08 09:30,8,415.5,421.75,399.75,401,1
20080701|2008-05-08 10:00,8,412,419,405,415.5,0
20080701|2008-05-08 10:30,8,415.5,419,410.25,418,0
20080701|2008-05-08 11:00,8,418,419.5,417.5,417.5,0
20080701|2008-05-08 11:30,8,417.5,418,412,414.25,0
20080701|2008-05-08 12:00,8,415,416.5,415,416,0
20080701|2008-05-08 12:30,8,417.5,417.5,414.25,414.25,0
20080701|2008-05-08 13:00,8,414.25,414.5,409.5,414,0
20080701|2008-05-08 13:30,8,414.5,414.5,414.5,414.5,0
20080701|2008-05-08 18:00,9,414.25,414.25,409.75,409.75,0
20080701|2008-05-08 19:00,9,412.75,412.75,412.75,412.75,0
20080701|2008-05-08 19:30,9,412.75,412.75,412.75,412.75,0
20080701|2008-05-08 20:00,9,414.5,414.5,414.5,414.5,0
20080701|2008-05-08 21:00,9,414.5,419.25,414.5,419.25,0
20080701|2008-05-08 21:30,9,418.5,418.5,418.5,418.5,0
20080701|2008-05-08 23:00,9,415,415,415,415,0
20080701|2008-05-09 00:30,9,416.75,417,416.75,417,0
20080701|2008-05-09 01:30,9,416.5,416.5,416.5,416.5,0
20080701|2008-05-09 02:00,9,416.75,416.75,416.75,416.75,0
20080701|2008-05-09 02:30,9,416.5,416.5,416.5,416.5,0
20080701|2008-05-09 04:00,9,416.5,416.5,416.5,416.5,0
20080701|2008-05-09 04:30,9,417,417,416.5,416.5,0
20080701|2008-05-09 05:00,9,416.5,416.5,416.5,416.5,0
20080701|2008-05-09 05:30,9,416.5,416.5,416.5,416.5,0
20080701|2008-05-09 09:30,9,418,421,417,419,0
20080701|2008-05-09 10:00,9,419,419,418.25,418.25,0
20080701|2008-05-09 10:30,9,418.25,418.5,409.5,412.5,0
20080701|2008-05-09 11:00,9,414.25,416,414.25,414.5,0
20080701|2008-05-09 11:30,9,414.5,419,414.5,418,0
20080701|2008-05-09 12:00,9,417.75,418.75,416,418.75,0
20080701|2008-05-09 12:30,9,417.25,417.75,415.5,417,0
20080701|2008-05-09 13:00,9,416.5,416.5,414.5,414.5,0
20080701|2008-05-09 13:30,9,413,413,413,413,0
20080701|2008-05-11 18:00,12,411,415,405,406,0
20080701|2008-05-11 18:30,12,408.25,409.75,408.25,408.5,0
20080701|2008-05-11 19:30,12,407.75,407.75,407.75,407.75,0
20080701|2008-05-11 20:00,12,408,408,408,408,0
20080701|2008-05-11 20:30,12,408.75,412,408.75,409,0
20080701|2008-05-11 21:00,12,408.75,408.75,408.75,408.75,0
20080701|2008-05-11 21:30,12,410,410.75,410,410.75,0
20080701|2008-05-12 00:30,12,408.25,408.25,408.25,408.25,0
20080701|2008-05-12 01:30,12,408.25,408.25,408.25,408.25,0
20080701|2008-05-12 04:00,12,408,408,408,408,0
20080701|2008-05-12 05:30,12,409.25,409.25,409.25,409.25,0
20080701|2008-05-12 09:30,12,410.75,412,409.75,410.5,0
20080701|2008-05-12 10:00,12,410,412,409.75,412,0
20080701|2008-05-12 10:30,12,410.75,411.25,410.5,411.25,0
20080701|2008-05-12 11:00,12,411,411,408.25,408.25,0
20080701|2008-05-12 11:30,12,409,410.75,409,410.25,0
20080701|2008-05-12 12:00,12,409.75,410.25,409.25,409.5,0
20080701|2008-05-12 12:30,12,409.5,410.75,408.25,410.75,0
20080701|2008-05-12 13:00,12,410.75,411.25,410.25,410.25,0
20080701|2008-05-12 13:30,12,410,410,410,410,0
20080701|2008-05-12 18:00,13,410,411,410,411,0
20080701|2008-05-12 18:30,13,411,411,410,410,0
20080701|2008-05-12 19:30,13,410,410,410,410,0
20080701|2008-05-12 22:30,13,410.25,410.25,410.25,410.25,0
20080701|2008-05-13 01:30,13,410,410,410,410,0
20080701|2008-05-13 04:30,13,411,411,411,411,0
20080701|2008-05-13 09:30,13,408,409.75,400.5,407.25,0
20080701|2008-05-13 10:00,13,407.5,412.25,407,412,0
20080701|2008-05-13 10:30,13,412,412,409.25,410,0
20080701|2008-05-13 11:00,13,409.25,409.75,408.75,409.25,0
20080701|2008-05-13 11:30,13,409.25,409.25,408,408.5,0
20080701|2008-05-13 12:00,13,409.25,409.25,408.25,408.5,0
20080701|2008-05-13 12:30,13,410,410,408.5,408.5,0
20080701|2008-05-13 13:00,13,409.75,410,408.5,409.25,0
20080701|2008-05-13 13:30,13,411,411,411,411,0
20080701|2008-05-13 18:00,14,409.25,409.25,405,405,0
20080701|2008-05-13 18:30,14,408.5,410.25,408.5,410.25,0
20080701|2008-05-13 19:00,14,409.5,409.5,409.5,409.5,0
20080701|2008-05-13 19:30,14,408,410,408,409.25,0
20080701|2008-05-13 21:30,14,409.25,409.25,409.25,409.25,0
20080701|2008-05-14 03:30,14,407,407,407,407,0
20080701|2008-05-14 05:00,14,407.5,407.5,407.5,407.5,0
20080701|2008-05-14 05:30,14,407,407,407,407,0
20080701|2008-05-14 09:30,14,408.75,412,406,406.75,0
20080701|2008-05-14 10:00,14,407,409,406.25,409,0
20080701|2008-05-14 10:30,14,409,410.5,408.75,408.75,0
20080701|2008-05-14 11:00,14,408.75,408.75,406.5,406.5,0
20080701|2008-05-14 11:30,14,406.25,410.5,406,410,0
20080701|2008-05-14 12:00,14,410,410.5,407.25,409.75,0
20080701|2008-05-14 12:30,14,409.75,410.75,407,407,0
20080701|2008-05-14 13:00,14,408.25,408.25,406.75,407,0
20080701|2008-05-14 13:30,14,407.5,407.5,407.5,407.5,0
20080701|2008-05-14 18:00,15,406,406,403.75,403.75,0
20080701|2008-05-14 19:00,15,403.75,403.75,403,403,0
20080701|2008-05-14 20:00,15,403,403,403,403,0
20080701|2008-05-14 21:00,15,403,403,401,401,0
20080701|2008-05-14 22:00,15,401.25,401.25,401.25,401.25,0
20080701|2008-05-14 22:30,15,402,402,402,402,0
20080701|2008-05-14 23:30,15,401.25,401.25,401.25,401.25,0
20080701|2008-05-15 02:30,15,403.5,403.5,403.5,403.5,0
20080701|2008-05-15 03:00,15,403.75,403.75,403.75,403.75,0
20080701|2008-05-15 03:30,15,403.75,403.75,403.75,403.75,0
20080701|2008-05-15 04:00,15,403.75,404,403.75,404,0
20080701|2008-05-15 04:30,15,404,404,404,404,0
20080701|2008-05-15 05:00,15,402,402,402,402,0
20080701|2008-05-15 09:30,15,406,407.5,403.75,403.75,0
20080701|2008-05-15 10:00,15,403.75,406.75,402.25,406,0
20080701|2008-05-15 10:30,15,406,406,404,404.25,0
20080701|2008-05-15 11:00,15,404,404.5,403,403,0
20080701|2008-05-15 11:30,15,403,404.5,390,396,1
20080701|2008-05-15 12:00,15,396.5,396.5,390.5,391.5,0
20080701|2008-05-15 12:30,15,390.75,392,387.5,390,0
20080701|2008-05-15 13:00,15,390,394,388.5,393.5,0
20080701|2008-05-15 13:30,15,394,394,394,394,0
20080701|2008-05-15 18:00,16,396,397.75,396,397.75,0
20080701|2008-05-15 22:00,16,398,398,398,398,0
20080701|2008-05-15 22:30,16,397,397,395.5,395.5,0
20080701|2008-05-16 02:00,16,395.75,395.75,395.75,395.75,0
20080701|2008-05-16 03:00,16,395.5,395.5,395.5,395.5,0
20080701|2008-05-16 09:30,16,398.5,411.5,392,395.75,0
20080701|2008-05-16 10:00,16,394,397.25,393,393.25,0
20080701|2008-05-16 10:30,16,396.25,397.5,393,393,0
20080701|2008-05-16 11:00,16,393,394,393,393.5,0
20080701|2008-05-16 11:30,16,394.25,397,394.25,394.75,0
20080701|2008-05-16 12:00,16,395.5,397,394.5,395,0
20080701|2008-05-16 12:30,16,394,395.75,393,395.75,0
20080701|2008-05-16 13:00,16,393,397,393,397,0
20080701|2008-05-16 13:30,16,394,394,394,394,0
20080701|2008-05-18 18:00,19,392.75,392.75,390.5,391.5,0
20080701|2008-05-18 19:00,19,393,393,393,393,0
20080701|2008-05-18 19:30,19,393.25,393.25,393.25,393.25,0
20080701|2008-05-18 20:00,19,392.25,392.25,392.25,392.25,0
20080701|2008-05-18 20:30,19,391.5,391.5,391.5,391.5,0
20080701|2008-05-18 21:00,19,396.25,398.25,396.25,398.25,0
20080701|2008-05-18 21:30,19,397.75,397.75,397.75,397.75,0
20080701|2008-05-18 23:30,19,395,395,395,395,0
20080701|2008-05-19 01:00,19,395,395,395,395,0
20080701|2008-05-19 03:00,19,394,394,392.75,392.75,0
20080701|2008-05-19 04:00,19,392.5,392.5,392.5,392.5,0
20080701|2008-05-19 05:30,19,392.25,392.25,392.25,392.25,0
20080701|2008-05-19 09:30,19,397,397.75,391.75,394,0
20080701|2008-05-19 10:00,19,394,394,393,394,0
20080701|2008-05-19 10:30,19,394,394,394,394,0
20080701|2008-05-19 11:00,19,394,394,393.5,394,0
20080701|2008-05-19 11:30,19,394,394,394,394,0
20080701|2008-05-19 12:00,19,394,397.25,394,395,0
20080701|2008-05-19 12:30,19,395,395,394,395,0
20080701|2008-05-19 13:00,19,394.5,394.5,391.25,391.25,0
20080701|2008-05-19 13:30,19,391,391,391,391,0
20080701|2008-05-19 18:00,20,393.75,393.75,393.75,393.75,0
20080701|2008-05-19 19:30,20,394.25,394.25,394.25,394.25,0
20080701|2008-05-19 20:30,20,395,395,395,395,0
20080701|2008-05-20 01:00,20,394,394,394,394,0
20080701|2008-05-20 02:30,20,394.75,395,394.75,395,0
20080701|2008-05-20 09:30,20,394.75,401.5,394.75,395.75,0
20080701|2008-05-20 10:00,20,395.75,398.25,395,396.75,0
20080701|2008-05-20 10:30,20,395.5,395.5,395.5,395.5,0
20080701|2008-05-20 11:30,20,395.75,395.75,395.5,395.5,0
20080701|2008-05-20 12:00,20,396.75,397.25,396.75,397.25,0
20080701|2008-05-20 12:30,20,396.25,396.25,396,396,0
20080701|2008-05-20 13:00,20,396,396,394.25,394.25,0
20080701|2008-05-20 13:30,20,394,394,394,394,0
20080701|2008-05-20 19:00,21,395,399,395,399,0
20080701|2008-05-20 22:00,21,394,394,393.75,393.75,0
20080701|2008-05-20 23:30,21,394,394,393.75,393.75,0
20080701|2008-05-21 00:30,21,397.25,397.25,397.25,397.25,0
20080701|2008-05-21 05:30,21,397.75,397.75,397.75,397.75,0
20080701|2008-05-21 09:30,21,397.75,398.75,395.25,398,0
20080701|2008-05-21 10:00,21,398.75,399,398.75,399,0
20080701|2008-05-21 10:30,21,399.75,400,397.5,399,0
20080701|2008-05-21 11:00,21,398.25,398.5,398.25,398.5,0
20080701|2008-05-21 11:30,21,398.25,399,398.25,399,0
20080701|2008-05-21 12:00,21,399.25,400,399.25,400,0
20080701|2008-05-21 12:30,21,400,400,400,400,0
20080701|2008-05-21 13:00,21,399,399.25,397.5,397.5,0
20080701|2008-05-21 13:30,21,396.5,396.5,396.5,396.5,0
20080701|2008-05-21 18:00,22,400,400,400,400,0
20080701|2008-05-21 18:30,22,400,400,398.75,398.75,0
20080701|2008-05-21 20:00,22,399.75,399.75,399.75,399.75,0
20080701|2008-05-21 20:30,22,400,400,400,400,0
20080701|2008-05-21 21:00,22,401,405.75,401,405.75,0
20080701|2008-05-21 23:00,22,403,403,401.25,401.25,0
20080701|2008-05-22 01:30,22,402,402,402,402,0
20080701|2008-05-22 02:30,22,403.25,403.25,403.25,403.25,0
20080701|2008-05-22 03:00,22,402.5,402.5,402.5,402.5,0
20080701|2008-05-22 05:30,22,402.5,402.5,402,402,0
20080701|2008-05-22 09:30,22,401,401,396.5,399,0
20080701|2008-05-22 10:00,22,398.5,398.5,396.5,396.5,0
20080701|2008-05-22 10:30,22,396.25,396.25,396,396,0
20080701|2008-05-22 11:00,22,396,396,392.5,393.25,0
20080701|2008-05-22 11:30,22,393.5,393.75,387.75,390.5,0
20080701|2008-05-22 12:00,22,390.25,391,388.75,391,0
20080701|2008-05-22 12:30,22,391,391.25,388.5,388.5,0
20080701|2008-05-22 13:00,22,388.75,389.25,388.25,388.5,0
20080701|2008-05-22 13:30,22,388.5,388.5,388.5,388.5,0
20080701|2008-05-22 18:00,23,381,384.25,380.5,384.25,0
20080701|2008-05-22 18:30,23,385,386.5,385,385,0
20080701|2008-05-22 19:30,23,383.75,383.75,381,381,0
20080701|2008-05-22 20:00,23,380.75,380.75,380.5,380.5,0
20080701|2008-05-22 21:30,23,384,384,382,382,0
20080701|2008-05-22 22:00,23,382,382,382,382,0
20080701|2008-05-22 22:30,23,384,386,384,386,0
20080701|2008-05-23 01:30,23,386,386,386,386,0
20080701|2008-05-23 03:00,23,386,386,386,386,0
20080701|2008-05-23 04:00,23,387,387,385,385,0
20080701|2008-05-23 05:00,23,385.25,385.5,385.25,385.5,0
20080701|2008-05-23 05:30,23,385.5,387,385.5,387,0
20080701|2008-05-23 09:30,23,387.75,390,383.25,388.75,0
20080701|2008-05-23 10:00,23,388.5,388.75,385.5,386.75,0
20080701|2008-05-23 10:30,23,388,390,384.5,385,0
20080701|2008-05-23 11:00,23,388.25,390.5,387,387,0
20080701|2008-05-23 11:30,23,390,390.5,388,388,0
20080701|2008-05-23 12:00,23,389.75,389.75,388,388,0
20080701|2008-05-23 12:30,23,388,388.5,385.25,388.5,0
20080701|2008-05-23 13:00,23,388.5,389,386,387,0
20080701|2008-05-23 13:30,23,385.5,385.5,385.5,385.5,0
20080701|2008-05-26 18:00,27,383.25,389.5,382.25,385.5,0
20080701|2008-05-26 18:30,27,385,385,385,385,0
20080701|2008-05-26 19:00,27,385.5,385.5,385.5,385.5,0
20080701|2008-05-26 20:00,27,388.75,388.75,388.75,388.75,0
20080701|2008-05-26 22:00,27,388.25,388.25,388.25,388.25,0
20080701|2008-05-26 22:30,27,388.75,388.75,388.75,388.75,0
20080701|2008-05-26 23:30,27,388.75,388.75,388.75,388.75,0
20080701|2008-05-27 03:30,27,386,386,386,386,0
20080701|2008-05-27 04:30,27,386,386,386,386,0
20080701|2008-05-27 05:30,27,385.75,385.75,385.75,385.75,0
20080701|2008-05-27 09:30,27,385.25,388,385,386.25,0
20080701|2008-05-27 10:00,27,386.5,391,386.25,391,0
20080701|2008-05-27 10:30,27,391,391,388.25,388.25,0
20080701|2008-05-27 11:00,27,390,391,389.5,391,0
20080701|2008-05-27 11:30,27,389.75,391,389.75,391,0
20080701|2008-05-27 12:00,27,390,390,388,390,0
20080701|2008-05-27 12:30,27,390.5,394.5,390.5,393,0
20080701|2008-05-27 13:00,27,393,393.5,391.25,393.5,0
20080701|2008-05-27 13:30,27,394,394,394,394,0
20080701|2008-05-27 18:00,28,390.75,390.75,380.5,386.25,0
20080701|2008-05-27 18:30,28,384,386,383.75,386,0
20080701|2008-05-27 19:00,28,386.25,389.75,386.25,389.75,0
20080701|2008-05-27 20:00,28,386.75,390.5,386.75,390.5,0
20080701|2008-05-27 22:30,28,390,392,390,391,0
20080701|2008-05-27 23:30,28,388,388,388,388,0
20080701|2008-05-28 02:00,28,388,388,387.75,387.75,0
20080701|2008-05-28 04:00,28,386.75,386.75,385.25,385.5,0
20080701|2008-05-28 05:00,28,386,386.75,386,386.75,0
20080701|2008-05-28 05:30,28,386.75,386.75,384.5,384.5,0
20080701|2008-05-28 09:30,28,386,388,383.25,383.25,0
20080701|2008-05-28 10:00,28,383.25,384,383.25,383.25,0
20080701|2008-05-28 10:30,28,383.75,385,383,385,0
20080701|2008-05-28 11:00,28,384,388.75,384,388.75,0
20080701|2008-05-28 11:30,28,389,389,387.75,388,0
20080701|2008-05-28 12:00,28,388.5,390.75,387.75,390.75,0
20080701|2008-05-28 12:30,28,390.75,391,389.25,389.25,0
20080701|2008-05-28 13:00,28,389.25,390,389.25,390,0
20080701|2008-05-28 13:30,28,390,390,390,390,0
20080701|2008-05-28 19:00,29,387.5,387.5,387.5,387.5,0
20080701|2008-05-29 04:00,29,388,388,388,388,0
20080701|2008-05-29 05:30,29,388,388,388,388,0
20080701|2008-05-29 09:30,29,386,387.5,382,382,0
20080701|2008-05-29 10:00,29,382,388,382,384,0
20080701|2008-05-29 10:30,29,384.25,387,376.25,378,0
20080701|2008-05-29 11:00,29,378,379.25,376.25,379.25,0
20080701|2008-05-29 11:30,29,379.25,380,377.5,377.5,0
20080701|2008-05-29 12:00,29,379,382,377.75,380,0
20080701|2008-05-29 12:30,29,380,385,380,382,0
20080701|2008-05-29 13:00,29,382,382,380,380.25,0
20080701|2008-05-29 13:30,29,382,382,382,382,0
20080701|2008-05-29 18:00,30,379.25,379.25,379.25,379.25,0
20080701|2008-05-29 21:30,30,380,380,376.25,379,0
20080701|2008-05-29 22:30,30,377.5,377.5,377.5,377.5,0
20080701|2008-05-30 00:00,30,377.5,377.5,377.5,377.5,0
20080701|2008-05-30 00:30,30,378,378,378,378,0
20080701|2008-05-30 02:00,30,378,378,377.75,377.75,0
20080701|2008-05-30 03:30,30,377.75,378,377.75,377.75,0
20080701|2008-05-30 04:00,30,377.75,377.75,377.75,377.75,0
20080701|2008-05-30 05:30,30,377.75,377.75,375.25,375.25,0
20080701|2008-05-30 09:30,30,376,383,375.25,382.25,0
20080701|2008-05-30 10:00,30,382.25,383,380.25,381.75,0
20080701|2008-05-30 10:30,30,381,383.75,381,383.25,0
20080701|2008-05-30 11:00,30,383,383.75,381.75,383,0
20080701|2008-05-30 11:30,30,383.75,383.75,381.75,381.75,0
20080701|2008-05-30 12:00,30,381.5,383,381,382.25,0
20080701|2008-05-30 12:30,30,381.75,382.75,381.5,382.5,0
20080701|2008-05-30 13:00,30,381.5,384.5,381.25,384.5,0
20080701|2008-05-30 13:30,30,382,382,382,382,0
20080701|2008-06-01 18:00,2,380,382.25,380,382.25,0
20080701|2008-06-01 18:30,2,383.5,384.5,380.75,380.75,0
20080701|2008-06-01 20:00,2,381,381,380.75,380.75,0
20080701|2008-06-02 00:00,2,381,381,381,381,0
20080701|2008-06-02 02:30,2,382,382,380.75,380.75,0
20080701|2008-06-02 03:30,2,381,381,381,381,0
20080701|2008-06-02 04:00,2,381,381,381,381,0
20080701|2008-06-02 09:30,2,382.5,387.75,381.5,386.75,0
20080701|2008-06-02 10:00,2,386.75,388,386.25,387.25,0
20080701|2008-06-02 10:30,2,387.5,388.75,387,387.5,0
20080701|2008-06-02 11:00,2,387.5,387.5,382.75,385.5,0
20080701|2008-06-02 11:30,2,383.25,383.25,377.75,379.5,0
20080701|2008-06-02 12:00,2,378,380,376.5,379.25,0
20080701|2008-06-02 12:30,2,380,380,377,379,0
20080701|2008-06-02 13:00,2,379,380.25,376.5,379.75,0
20080701|2008-06-02 13:30,2,378,378,378,378,0
20080701|2008-06-02 18:00,3,379,383,379,383,0
20080701|2008-06-02 18:30,3,382.25,382.25,379.25,379.25,0
20080701|2008-06-02 19:00,3,379.25,379.5,379,379,0
20080701|2008-06-02 20:30,3,379,379,379,379,0
20080701|2008-06-02 21:00,3,379,379,379,379,0
20080701|2008-06-02 21:30,3,379,379,379,379,0
20080701|2008-06-02 23:00,3,380,380,380,380,0
20080701|2008-06-02 23:30,3,380,380,380,380,0
20080701|2008-06-03 01:30,3,379.5,379.5,379.5,379.5,0
20080701|2008-06-03 09:30,3,381,382,378,379.25,0
20080701|2008-06-03 10:00,3,379.5,380.25,376.25,379.25,0
20080701|2008-06-03 10:30,3,379.75,380.25,379,380.25,0
20080701|2008-06-03 11:00,3,380,380.75,380,380,0
20080701|2008-06-03 11:30,3,380,381.25,380,380.5,0
20080701|2008-06-03 12:00,3,380.75,380.75,379.25,380,0
20080701|2008-06-03 12:30,3,379.25,381.25,378,379,0
20080701|2008-06-03 13:00,3,379,381,378,379.5,0
20080701|2008-06-03 13:30,3,378,378,378,378,0
20080701|2008-06-03 18:00,4,378.25,378.25,378.25,378.25,0
20080701|2008-06-03 18:30,4,382,382.5,381.75,382.5,0
20080701|2008-06-03 19:00,4,383,383,383,383,0
20080701|2008-06-03 23:30,4,381.75,381.75,380,380.75,0
20080701|2008-06-04 00:30,4,380.75,380.75,380.75,380.75,0
20080701|2008-06-04 09:30,4,380.75,385.75,380,382.75,0
20080701|2008-06-04 10:00,4,382.5,383,382.5,383,0
20080701|2008-06-04 10:30,4,382.75,383,382.75,383,0
20080701|2008-06-04 11:00,4,382.25,383,381.75,383,0
20080701|2008-06-04 12:00,4,382,382.75,382,382.75,0
20080701|2008-06-04 12:30,4,381.5,381.5,381.5,381.5,0
20080701|2008-06-04 13:00,4,382.75,386,382.75,385.25,0
20080701|2008-06-04 13:30,4,386,386,386,386,0
20080701|2008-06-04 18:00,5,387.75,404.75,387,391,1
20080701|2008-06-04 18:30,5,394,394,394,394,0
20080701|2008-06-04 19:00,5,391.25,393.5,391,393.5,0
20080701|2008-06-04 20:30,5,391.25,391.25,391,391,0
20080701|2008-06-04 21:00,5,393,393,393,393,0
20080701|2008-06-04 23:30,5,393,393,393,393,0
20080701|2008-06-05 02:30,5,392.75,392.75,392.75,392.75,0
20080701|2008-06-05 03:00,5,391.75,391.75,391.5,391.5,0
20080701|2008-06-05 04:30,5,391.5,391.5,391.5,391.5,0
20080701|2008-06-05 05:30,5,392.75,393,392.75,393,0
20080701|2008-06-05 09:30,5,392,401,392,400,0
20080701|2008-06-05 10:00,5,400,400.25,399.25,400.25,0
20080701|2008-06-05 10:30,5,400,402,399.75,401.75,0
20080701|2008-06-05 11:00,5,401.5,401.5,399.75,401.25,0
20080701|2008-06-05 11:30,5,401.5,401.75,400,401.5,0
20080701|2008-06-05 12:00,5,401.5,402,400.5,400.5,0
20080701|2008-06-05 12:30,5,401,401.75,399.75,400.75,0
20080701|2008-06-05 13:00,5,401.25,403.75,401,403.75,0
20080701|2008-06-05 13:30,5,404,404,404,404,0
20080701|2008-06-05 18:00,6,403,405,403,405,0
20080701|2008-06-05 19:00,6,405,405,404.25,404.25,0
20080701|2008-06-05 19:30,6,405,405,404.5,405,0
20080701|2008-06-05 20:00,6,405,405,405,405,0
20080701|2008-06-05 20:30,6,405,405,405,405,0
20080701|2008-06-05 21:00,6,405,405,405,405,0
20080701|2008-06-05 22:00,6,405,405,405,405,0
20080701|2008-06-05 23:00,6,405,405,405,405,0
20080701|2008-06-05 23:30,6,405,405,405,405,0
20080701|2008-06-06 01:30,6,405,405,405,405,0
20080701|2008-06-06 03:00,6,406.5,409,406.5,409,0
20080701|2008-06-06 04:30,6,408.75,408.75,408.75,408.75,0
20080701|2008-06-06 05:00,6,408.75,408.75,408.75,408.75,0
20080701|2008-06-06 05:30,6,408.25,408.75,408.25,408.75,0
20080701|2008-06-06 09:30,6,407,409,406.25,406.25,0
20080701|2008-06-06 10:00,6,407.5,407.75,404.5,405.75,0
20080701|2008-06-06 10:30,6,405.75,407.75,404,404.25,0
20080701|2008-06-06 11:00,6,405,405.25,402,402,0
20080701|2008-06-06 11:30,6,401.25,403,400,400,0
20080701|2008-06-06 12:00,6,400.5,404.5,400.25,404.5,0
20080701|2008-06-06 12:30,6,404,405,404,404.25,0
20080701|2008-06-06 13:00,6,404.25,404.25,400,401.25,0
20080701|2008-06-06 13:30,6,399.25,399.25,399.25,399.25,0
20080701|2008-06-08 18:00,9,404,409,404,407.75,0
20080701|2008-06-08 19:00,9,406.25,407.5,406.25,407.5,0
20080701|2008-06-08 20:00,9,407.5,407.5,407.5,407.5,0
20080701|2008-06-08 20:30,9,407,407.75,407,407.75,0
20080701|2008-06-08 21:00,9,407.75,408,407.75,408,0
20080701|2008-06-08 21:30,9,408,413,408,413,0
20080701|2008-06-08 22:30,9,412.5,412.5,412.5,412.5,0
20080701|2008-06-09 04:00,9,410.5,410.5,410.5,410.5,0
20080701|2008-06-09 04:30,9,410,410,408.5,408.5,0
20080701|2008-06-09 09:30,9,407,408.25,398.25,398.25,0
20080701|2008-06-09 10:00,9,399.75,402.25,397,399.75,0
20080701|2008-06-09 10:30,9,400,400,397.75,397.75,0
20080701|2008-06-09 11:00,9,397.75,397.75,397,397.25,0
20080701|2008-06-09 11:30,9,397.25,398.75,397.25,398.25,0
20080701|2008-06-09 12:00,9,398.5,398.5,397.5,397.5,0
20080701|2008-06-09 12:30,9,398.25,398.25,397.25,397.25,0
20080701|2008-06-09 13:00,9,397,397,383,393.75,1
20080701|2008-06-09 13:30,9,394,394,394,394,0
20080701|2008-06-09 18:00,10,394.25,396.75,393.25,394.25,0
20080701|2008-06-09 18:30,10,395.75,395.75,395.75,395.75,0
20080701|2008-06-09 19:00,10,396,396,396,396,0
20080701|2008-06-09 19:30,10,395,395,395,395,0
20080701|2008-06-09 20:00,10,394.25,394.25,394.25,394.25,0
20080701|2008-06-09 21:00,10,394.75,394.75,394.75,394.75,0
20080701|2008-06-10 00:00,10,394.75,394.75,393.25,393.25,0
20080701|2008-06-10 02:30,10,393,393,393,393,0
20080701|2008-06-10 04:00,10,394.5,395.75,394.5,395.75,0
20080701|2008-06-10 05:30,10,396.25,396.5,396.25,396.5,0
20080701|2008-06-10 09:30,10,394.75,394.75,389.5,389.5,0
20080701|2008-06-10 10:00,10,389.5,389.5,382.25,382.5,0
20080701|2008-06-10 10:30,10,383,384,380,382,0
20080701|2008-06-10 11:00,10,383.5,385.5,380.5,385.5,0
20080701|2008-06-10 11:30,10,384.75,389.5,384.75,389.5,0
20080701|2008-06-10 12:00,10,389.5,390.25,387,387.25,0
20080701|2008-06-10 12:30,10,388,389.75,387.5,389.75,0
20080701|2008-06-10 13:00,10,389,391,389,391,0
20080701|2008-06-10 13:30,10,393,393,393,393,0
20080701|2008-06-10 18:00,11,393,400.75,392,398.75,0
20080701|2008-06-10 19:00,11,397.25,397.25,397.25,397.25,0
20080701|2008-06-10 19:30,11,396.75,396.75,396.5,396.5,0
20080701|2008-06-10 20:00,11,395,395,395,395,0
20080701|2008-06-10 20:30,11,397,397,397,397,0
20080701|2008-06-10 21:00,11,397.25,397.25,397.25,397.25,0
20080701|2008-06-10 22:00,11,395.25,395.25,395.25,395.25,0
20080701|2008-06-11 03:30,11,398.25,398.25,398.25,398.25,0
20080701|2008-06-11 04:00,11,398.75,399.5,398.75,399.5,0
20080701|2008-06-11 05:30,11,397.75,397.75,397,397,0
20080701|2008-06-11 09:30,11,394.75,399.5,394,398.25,0
20080701|2008-06-11 10:00,11,398.5,400,398.5,399.25,0
20080701|2008-06-11 10:30,11,399.75,401.75,399.5,400.75,0
20080701|2008-06-11 11:00,11,401.5,403.5,401,402.75,0
20080701|2008-06-11 11:30,11,401.5,406.5,401.25,404,0
20080701|2008-06-11 12:00,11,404.25,411,404.25,410,0
20080701|2008-06-11 12:30,11,411,413,411,413,0
20080701|2008-06-11 13:00,11,413,413,412.75,413,0
20080701|2008-06-11 13:30,11,413,413,413,413,0
20080701|2008-06-11 18:00,12,417,424.75,417,418.75,0
20080701|2008-06-11 18:30,12,420,421.75,420,420.75,0
20080701|2008-06-11 19:00,12,420.5,426,420.5,425,0
20080701|2008-06-11 19:30,12,423,424,423,424,0
20080701|2008-06-11 20:00,12,422,422,422,422,0
20080701|2008-06-11 20:30,12,422,422,422,422,0
20080701|2008-06-11 21:00,12,423.5,423.5,423.5,423.5,0
20080701|2008-06-11 21:30,12,424,424,424,424,0
20080701|2008-06-11 22:00,12,423.75,423.75,423.75,423.75,0
20080701|2008-06-11 22:30,12,423.75,423.75,423.75,423.75,0
20080701|2008-06-11 23:00,12,422.5,422.5,421,421,0
20080701|2008-06-12 00:30,12,424,424,424,424,0
20080701|2008-06-12 01:30,12,424,424,424,424,0
20080701|2008-06-12 04:30,12,421,421,421,421,0
20080701|2008-06-12 05:00,12,423.75,423.75,422.75,422.75,0
20080701|2008-06-12 05:30,12,421,421,413,413,0
20080701|2008-06-12 09:30,12,408.25,413,403,411.5,0
20080701|2008-06-12 10:00,12,412.5,412.5,408,411.5,0
20080701|2008-06-12 10:30,12,412.25,416,411.5,416,0
20080701|2008-06-12 11:00,12,416,418,414,414,0
20080701|2008-06-12 11:30,12,415.5,418.5,415.25,417,0
20080701|2008-06-12 12:00,12,418.5,419.5,418,418,0
20080701|2008-06-12 12:30,12,417.75,417.75,415,417.5,0
20080701|2008-06-12 13:00,12,419,419.5,415.5,416,0
20080701|2008-06-12 13:30,12,420.5,420.5,420.5,420.5,0
20080701|2008-06-12 18:00,13,414.5,418.75,407.75,418.75,0
20080701|2008-06-12 18:30,13,418.75,419.25,418.75,419.25,0
20080701|2008-06-12 19:30,13,419,419,419,419,0
20080701|2008-06-12 21:00,13,418.5,418.5,418.5,418.5,0
20080701|2008-06-12 22:00,13,418.75,419,418,419,0
20080701|2008-06-12 22:30,13,419,419,419,419,0
20080701|2008-06-12 23:00,13,419,419,419,419,0
20080701|2008-06-13 00:30,13,419,419,419,419,0
20080701|2008-06-13 04:00,13,419.75,419.75,419.75,419.75,0
20080701|2008-06-13 05:00,13,417.25,417.25,417.25,417.25,0
20080701|2008-06-13 09:30,13,417,428,416.25,427.75,0
20080701|2008-06-13 10:00,13,427.25,436.5,426,431.5,0
20080701|2008-06-13 10:30,13,432.75,432.75,430.25,431.25,0
20080701|2008-06-13 11:00,13,431,431,428.5,430.25,0
20080701|2008-06-13 11:30,13,428.75,430.25,426.25,427.5,0
20080701|2008-06-13 12:00,13,427.75,428,426.5,427,0
20080701|2008-06-13 12:30,13,427,427.75,423.5,424,0
20080701|2008-06-13 13:00,13,425,426,422,426,0
20080701|2008-06-13 13:30,13,425,425,425,425,0
20080701|2008-06-15 19:00,16,430,432.75,430,432.75,0
20080701|2008-06-15 19:30,16,430.25,430.5,429.5,429.5,0
20080701|2008-06-15 20:00,16,429,429.25,429,429.25,0
20080701|2008-06-15 21:00,16,429.5,429.5,429.5,429.5,0
20080701|2008-06-15 22:00,16,429.5,434.5,429.5,434.5,0
20080701|2008-06-15 22:30,16,429.25,429.25,429.25,429.25,0
20080701|2008-06-15 23:00,16,433.25,433.25,433.25,433.25,0
20080701|2008-06-16 00:30,16,433.5,433.5,433.5,433.5,0
20080701|2008-06-16 01:00,16,433.5,433.5,429.5,429.5,0
20080701|2008-06-16 02:00,16,432,432,432,432,0
20080701|2008-06-16 02:30,16,432,432,432,432,0
20080701|2008-06-16 04:30,16,429,429,427.5,427.5,0
20080701|2008-06-16 05:30,16,431.5,434,431.5,434,0
20080701|2008-06-16 09:30,16,431,432,416,416,0
20080701|2008-06-16 10:00,16,418,421.25,413.25,418,0
20080701|2008-06-16 10:30,16,418,419.75,418,418,0
20080701|2008-06-16 11:00,16,419.25,420,418,418.5,0
20080701|2008-06-16 11:30,16,419.5,421,419,421,0
20080701|2008-06-16 12:00,16,421,423.5,421,423,0
20080701|2008-06-16 12:30,16,420,423,417.75,423,0
20080701|2008-06-16 13:00,16,421.5,421.5,418.25,418.25,0
20080701|2008-06-16 13:30,16,421,421,421,421,0
20080701|2008-06-16 18:00,17,424,425,417,424,0
20080701|2008-06-16 18:30,17,421.75,421.75,420,420,0
20080701|2008-06-16 19:30,17,420,420,419.75,419.75,0
20080701|2008-06-16 20:30,17,420.25,420.25,420.25,420.25,0
20080701|2008-06-16 21:00,17,420.25,420.25,420.25,420.25,0
20080701|2008-06-16 23:30,17,422,422,422,422,0
20080701|2008-06-17 05:30,17,420.75,420.75,420.75,420.75,0
20080701|2008-06-17 09:30,17,419,426.5,416.25,423.5,0
20080701|2008-06-17 10:00,17,424,424,422.25,423.25,0
20080701|2008-06-17 10:30,17,423.5,424.25,423.5,423.75,0
20080701|2008-06-17 11:00,17,424,425,422.5,424.75,0
20080701|2008-06-17 11:30,17,424.25,424.5,423.25,423.25,0
20080701|2008-06-17 12:00,17,423.75,423.75,422,422,0
20080701|2008-06-17 12:30,17,422.5,423.75,422.5,423.5,0
20080701|2008-06-17 13:00,17,423.75,423.75,422.25,423.5,0
20080701|2008-06-17 13:30,17,424,424,424,424,0
20080701|2008-06-17 18:00,18,424.25,435,424,424.75,0
20080701|2008-06-17 19:30,18,425,425.25,425,425.25,0
20080701|2008-06-17 20:30,18,426,426,426,426,0
20080701|2008-06-17 21:00,18,427,427,427,427,0
20080701|2008-06-17 21:30,18,427,428.75,427,428.75,0
20080701|2008-06-17 22:00,18,426.75,426.75,426.75,426.75,0
20080701|2008-06-17 22:30,18,428,428,428,428,0
20080701|2008-06-18 04:00,18,428,428,427.75,427.75,0
20080701|2008-06-18 05:00,18,427.75,427.75,427.75,427.75,0
20080701|2008-06-18 05:30,18,428.25,428.5,428.25,428.5,0
20080701|2008-06-18 09:30,18,427,427,417.25,421.5,0
20080701|2008-06-18 10:00,18,419,421.5,419,420.25,0
20080701|2008-06-18 10:30,18,421.75,421.75,420.5,421.75,0
20080701|2008-06-18 11:30,18,422.25,423.75,421.5,422.5,0
20080701|2008-06-18 12:00,18,422.5,425,422.5,424.5,0
20080701|2008-06-18 12:30,18,425.5,426,425.25,426,0
20080701|2008-06-18 13:00,18,426,426.25,425,426.25,0
20080701|2008-06-18 13:30,18,427,427,427,427,0
20080701|2008-06-18 18:00,19,423.25,423.25,423.25,423.25,0
20080701|2008-06-18 19:30,19,424,424,423.75,423.75,0
20080701|2008-06-19 01:30,19,424,426.75,424,426.75,0
20080701|2008-06-19 03:00,19,424,424,424,424,0
20080701|2008-06-19 03:30,19,424,424,424,424,0
20080701|2008-06-19 05:30,19,423.5,427,423,423,0
20080701|2008-06-19 09:30,19,423,426,421,424,0
20080701|2008-06-19 10:00,19,423,424,414.5,416,0
20080701|2008-06-19 10:30,19,416,418,416,416,0
20080701|2008-06-19 11:00,19,416.75,416.75,416,416,0
20080701|2008-06-19 11:30,19,416,416.75,415,415,0
20080701|2008-06-19 12:00,19,415.5,415.5,409.5,413.25,0
20080701|2008-06-19 12:30,19,412.25,417,412.25,413,0
20080701|2008-06-19 13:00,19,415.75,416,412.75,416,0
20080701|2008-06-19 13:30,19,413,413,413,413,0
20080701|2008-06-19 18:00,20,413,413,409,409,0
20080701|2008-06-19 18:30,20,409,411,407,407.25,0
20080701|2008-06-19 19:00,20,407.25,407.25,407.25,407.25,0
20080701|2008-06-19 19:30,20,407,407,407,407,0
20080701|2008-06-19 20:30,20,407.25,407.25,407.25,407.25,0
20080701|2008-06-19 21:30,20,407.25,407.25,407.25,407.25,0
20080701|2008-06-19 22:00,20,407.25,407.25,407,407,0
20080701|2008-06-19 22:30,20,405.25,405.25,402,402,0
20080701|2008-06-19 23:00,20,402.75,402.75,402.75,402.75,0
20080701|2008-06-19 23:30,20,404.25,404.5,404.25,404.5,0
20080701|2008-06-20 00:00,20,403.25,403.25,403.25,403.25,0
20080701|2008-06-20 02:30,20,403.5,403.5,403.5,403.5,0
20080701|2008-06-20 03:00,20,404,404,404,404,0
20080701|2008-06-20 04:00,20,404.5,404.5,404.25,404.25,0
20080701|2008-06-20 05:00,20,407,407.25,407,407.25,0
20080701|2008-06-20 05:30,20,407.5,408,407,408,0
20080701|2008-06-20 09:30,20,406.25,420,406,414,0
20080701|2008-06-20 10:00,20,414.75,414.75,411.75,411.75,0
20080701|2008-06-20 10:30,20,411.5,413,411.25,413,0
20080701|2008-06-20 11:00,20,414,414,414,414,0
20080701|2008-06-20 11:30,20,414.75,415,414.75,415,0
20080701|2008-06-20 12:00,20,415.5,415.75,415.5,415.75,0
20080701|2008-06-20 12:30,20,416.75,418.5,416.75,417,0
20080701|2008-06-20 13:00,20,415.25,416.75,415.25,416.75,0
20080701|2008-06-20 13:30,20,415.5,415.5,415.5,415.5,0
20080701|2008-06-22 18:00,23,415.25,415.25,400.5,405,0
20080701|2008-06-22 18:30,23,405,405.25,405,405.25,0
20080701|2008-06-22 19:30,23,404.5,404.5,403.5,403.5,0
20080701|2008-06-22 21:30,23,407,407.75,407,407.75,0
20080701|2008-06-23 02:30,23,407,407,406.5,406.5,0
20080701|2008-06-23 05:00,23,408,409.75,408,409.75,0
20080701|2008-06-23 09:30,23,405.5,411.75,405,408,0
20080701|2008-06-23 10:00,23,408,419.5,408,413.5,0
20080701|2008-06-23 10:30,23,415.75,417.25,414,417.25,0
20080701|2008-06-23 11:00,23,416.5,420.25,416.5,419,0
20080701|2008-06-23 11:30,23,420,422,419,419.75,0
20080701|2008-06-23 12:00,23,420,423.75,419.25,420.5,0
20080701|2008-06-23 12:30,23,424,424,417.5,418.25,0
20080701|2008-06-23 13:00,23,418.25,422.5,418,418,0
20080701|2008-06-23 13:30,23,419.5,419.5,419.5,419.5,0
20080701|2008-06-23 18:00,24,417,418.5,416.75,416.75,0
20080701|2008-06-23 18:30,24,418.75,418.75,418,418,0
20080701|2008-06-23 20:00,24,418,418,418,418,0
20080701|2008-06-24 09:30,24,417.5,419.5,417.5,417.5,0
20080701|2008-06-24 10:00,24,418,419.75,418,418,0
20080701|2008-06-24 10:30,24,418,418.75,416.5,416.5,0
20080701|2008-06-24 11:00,24,416.75,418,415,416.25,0
20080701|2008-06-24 11:30,24,416.75,417.25,412.25,415.75,0
20080701|2008-06-24 12:00,24,416.75,418.75,416.75,418.75,0
20080701|2008-06-24 12:30,24,418.75,419,418.75,419,0
20080701|2008-06-24 13:00,24,418.5,418.5,417.75,418.5,0
20080701|2008-06-24 13:30,24,420,420,420,420,0
20080701|2008-06-24 18:00,25,418.25,419,418.25,419,0
20080701|2008-06-24 19:00,25,419,419,419,419,0
20080701|2008-06-24 20:30,25,418,418,418,418,0
20080701|2008-06-24 23:00,25,418,418,418,418,0
20080701|2008-06-25 04:00,25,419,419,419,419,0
20080701|2008-06-25 05:30,25,418.75,419,418.75,419,0
20080701|2008-06-25 09:30,25,419.75,423,419,421.25,0
20080701|2008-06-25 10:00,25,421,429.25,419.5,423,0
20080701|2008-06-25 10:30,25,422,423,421.75,423,0
20080701|2008-06-25 11:00,25,424,424,423.5,424,0
20080701|2008-06-25 11:30,25,423.5,424.25,423.5,423.75,0
20080701|2008-06-25 12:00,25,423.75,423.75,423.75,423.75,0
20080701|2008-06-25 12:30,25,426,428,424.75,426,0
20080701|2008-06-25 13:00,25,426,426,426,426,0
20080701|2008-06-25 13:30,25,426.5,426.5,426.5,426.5,0
20080701|2008-06-25 18:30,26,428,428,428,428,0
20080701|2008-06-25 22:30,26,428.5,428.5,428.5,428.5,0
20080701|2008-06-26 02:00,26,429.25,429.25,429.25,429.25,0
20080701|2008-06-26 05:00,26,429.25,429.25,429.25,429.25,0
20080701|2008-06-26 09:30,26,428,438.5,428,433.25,0
20080701|2008-06-26 10:00,26,433.5,436,433.5,436,0
20080701|2008-06-26 10:30,26,434,435.5,434,435.5,0
20080701|2008-06-26 11:00,26,435.5,435.5,435.5,435.5,0
20080701|2008-06-26 11:30,26,436.5,436.5,436.5,436.5,0
20080701|2008-06-26 12:00,26,434,434,434,434,0
20080701|2008-06-26 12:30,26,435,435,435,435,0
20080701|2008-06-26 13:00,26,434,434,434,434,0
20080701|2008-06-26 13:30,26,435.5,435.5,435.5,435.5,0
20080701|2008-06-26 18:00,27,434.5,434.5,434.5,434.5,0
20080701|2008-06-26 18:30,27,436.75,436.75,436.75,436.75,0
20080701|2008-06-27 03:30,27,437.5,437.5,437.5,437.5,0
20080701|2008-06-27 04:00,27,437.5,437.75,431.75,431.75,0
20080701|2008-06-27 04:30,27,431,431,430,430,0
20080701|2008-06-27 09:30,27,435,435.5,434,435.5,0
20080701|2008-06-27 10:00,27,435,435,434,434,0
20080701|2008-06-27 10:30,27,433,434,432.5,432.5,0
20080701|2008-06-27 11:00,27,432.75,432.75,432,432,0
20080701|2008-06-27 11:30,27,432.5,432.5,431.5,431.5,0
20080701|2008-06-27 12:00,27,432.25,432.5,432,432.5,0
20080701|2008-06-27 12:30,27,432.5,433,431.75,431.75,0
20080701|2008-06-27 13:00,27,433.75,433.75,431.5,432,0
20080701|2008-06-27 13:30,27,432,432,432,432,0
20080701|2008-06-30 05:30,30,431,431,431,431,0
20080701|2008-06-30 09:30,30,429.25,430,426,430,0
20080701|2008-06-30 10:00,30,426.5,427,426,427,0
20080701|2008-06-30 10:30,30,427,427,427,427,0
20080701|2008-06-30 12:00,30,430.75,430.75,430.75,430.75,0
20080701|2008-06-30 13:30,30,444,444,444,444,0
20080701|2008-06-30 18:00,1,444,446.5,444,446.5,0
20080701|2008-06-30 18:30,1,446.5,446.5,446.5,446.5,0
20080701|2008-06-30 22:00,1,446.5,446.5,446.5,446.5,0
20080701|2008-07-01 05:30,1,446.5,446.5,446.5,446.5,0
20080701|2008-07-01 09:30,1,435.75,440,435.75,440,0
20080701|2008-07-01 12:00,1,442,442,442,442,0
20080701|2008-07-01 13:00,1,442.5,442.5,439,439,0
20080701|2008-07-01 13:30,1,438,438,438,438,0
20080701|2008-07-02 09:30,2,444,444,444,444,0
20080701|2008-07-02 10:00,2,440.75,440.75,440.75,440.75,0
20080701|2008-07-02 11:00,2,442,442,442,442,0
20080701|2008-07-02 12:30,2,445,445,444.5,444.5,0
20080701|2008-07-02 13:30,2,454,454,454,454,0
20080701|2008-07-03 09:30,3,447.75,447.75,447.5,447.5,0
20080701|2008-07-03 10:00,3,452,452,452,452,0
20080701|2008-07-03 12:00,3,455,455,453.75,453.75,0
20080701|2008-07-03 12:30,3,453.75,453.75,453.75,453.75,0
20080701|2008-07-03 13:00,3,453.75,453.75,453.75,453.75,0
20080701|2008-07-03 13:30,3,455,455,455,455,0
20080701|2008-07-04 13:30,4,455,455,455,455,0
20080701|2008-07-06 21:00,7,446,446,446,446,0
20080701|2008-07-07 09:30,7,446,446,438.75,438.75,0
20080701|2008-07-07 12:00,7,440,440,440,440,0
20080701|2008-07-07 13:00,7,428,428,428,428,0
20080701|2008-07-07 13:30,7,435,435,435,435,0
20080701|2008-07-08 09:30,8,424,431.5,412,431.5,0
20080701|2008-07-08 10:30,8,410,410,410,410,0
20080701|2008-07-08 11:30,8,426.75,426.75,426.75,426.75,0
20080701|2008-07-08 12:00,8,427,427.25,427,427.25,0
20080701|2008-07-08 13:30,8,427,427,427,427,0
20080701|2008-07-09 09:30,9,427,427,427,427,0
20080701|2008-07-09 13:30,9,423.5,423.5,423.5,423.5,0
20080701|2008-07-10 11:00,10,428.25,428.25,428.25,428.25,0
20080701|2008-07-10 13:30,10,440.5,440.5,440.5,440.5,0
20080701|2008-07-11 09:30,11,458,458,458,458,0
20080701|2008-07-11 12:00,11,437,437,437,437,0
20080701|2008-07-11 13:30,11,437,437,437,437,0
20080701|2008-07-14 13:30,14,437,437,437,437,0
20080901|2008-05-05 09:30,5,431,431,423.75,423.75,0
20080901|2008-05-05 10:00,5,421.25,421.25,421.25,421.25,0
20080901|2008-05-05 13:30,5,421,421,421,421,0
20080901|2008-05-05 19:30,6,427.75,427.75,427.75,427.75,0
20080901|2008-05-06 09:30,6,427.25,427.25,427.25,427.25,0
20080901|2008-05-06 10:00,6,433.25,433.25,433.25,433.25,0
20080901|2008-05-06 10:30,6,434,434,434,434,0
20080901|2008-05-06 11:00,6,434.25,434.25,434,434,0
20080901|2008-05-06 12:00,6,429.5,429.5,429.5,429.5,0
20080901|2008-05-06 12:30,6,430.5,431,430,431,0
20080901|2008-05-06 13:00,6,431.25,431.25,430,430,0
20080901|2008-05-06 13:30,6,431,431,431,431,0
20080901|2008-05-06 20:30,7,434,434,434,434,0
20080901|2008-05-06 22:30,7,432.75,432.75,432.75,432.75,0
20080901|2008-05-07 09:30,7,431,431,431,431,0
20080901|2008-05-07 11:00,7,433,433,433,433,0
20080901|2008-05-07 13:00,7,431,431,428.25,428.25,0
20080901|2008-05-07 13:30,7,426.5,426.5,426.5,426.5,0
20080901|2008-05-08 09:30,8,426,426,425,425,0
20080901|2008-05-08 10:00,8,418,425.75,418,425.25,0
20080901|2008-05-08 10:30,8,425.25,425.25,425.25,425.25,0
20080901|2008-05-08 13:30,8,425.5,425.5,425.5,425.5,0
20080901|2008-05-09 11:30,9,429.25,429.25,429.25,429.25,0
20080901|2008-05-09 13:30,9,425.5,425.5,425.5,425.5,0
20080901|2008-05-12 11:00,12,420,420,420,420,0
20080901|2008-05-12 12:00,12,420.25,420.25,420.25,420.25,0
20080901|2008-05-12 13:30,12,420.25,420.25,420.25,420.25,0
20080901|2008-05-13 09:30,13,415,415,412.5,412.5,0
20080901|2008-05-13 13:30,13,422,422,422,422,0
20080901|2008-05-14 09:30,14,422,422,422,422,0
20080901|2008-05-14 12:00,14,419,420.75,419,420.75,0
20080901|2008-05-14 12:30,14,419.5,419.5,419.5,419.5,0
20080901|2008-05-14 13:00,14,419.5,419.5,418,418,0
20080901|2008-05-14 13:30,14,418.5,418.5,418.5,418.5,0
20080901|2008-05-14 21:00,15,414,414,414,414,0
20080901|2008-05-15 10:00,15,414,417.25,414,417.25,0
20080901|2008-05-15 10:30,15,416.5,416.5,415.25,415.5,0
20080901|2008-05-15 11:00,15,415,415,415,415,0
20080901|2008-05-15 11:30,15,412,412,406.75,406.75,0
20080901|2008-05-15 12:00,15,404,404,404,404,0
20080901|2008-05-15 12:30,15,402,402,402,402,0
20080901|2008-05-15 13:00,15,401,401,401,401,0
20080901|2008-05-15 13:30,15,405,405,405,405,0
20080901|2008-05-16 09:30,16,410,415,402.75,402.75,0
20080901|2008-05-16 13:30,16,405,405,405,405,0
20080901|2008-05-19 09:30,19,405,405.5,404.5,405.5,0
20080901|2008-05-19 11:00,19,405,405,405,405,0
20080901|2008-05-19 11:30,19,405,405.25,405,405.25,0
20080901|2008-05-19 12:00,19,405.25,405.25,405.25,405.25,0
20080901|2008-05-19 13:00,19,403,403,403,403,0
20080901|2008-05-19 13:30,19,402,402,402,402,0
20080901|2008-05-20 09:30,20,407.5,411.25,407.5,409.5,0
20080901|2008-05-20 13:30,20,405,405,405,405,0
20080901|2008-05-21 10:30,21,410,410,410,410,0
20080901|2008-05-21 12:00,21,410,410,410,410,0
20080901|2008-05-21 13:30,21,407.5,407.5,407.5,407.5,0
20080901|2008-05-22 09:30,22,408,408,408,408,0
20080901|2008-05-22 10:30,22,407.5,407.5,407.5,407.5,0
20080901|2008-05-22 11:30,22,404,404,402,402,0
20080901|2008-05-22 12:30,22,400,400,400,400,0
20080901|2008-05-22 13:00,22,400.25,400.25,400.25,400.25,0
20080901|2008-05-22 13:30,22,399.5,399.5,399.5,399.5,0
20080901|2008-05-23 11:00,23,398.5,399.5,398.5,398.5,0
20080901|2008-05-23 12:30,23,399,399,399,399,0
20080901|2008-05-23 13:30,23,396.5,396.5,396.5,396.5,0
20080901|2008-05-27 10:00,27,397.5,397.5,397.5,397.5,0
20080901|2008-05-27 11:00,27,401,401,401,401,0
20080901|2008-05-27 12:30,27,402.25,402.25,402.25,402.25,0
20080901|2008-05-27 13:30,27,405,405,405,405,0
20080901|2008-05-28 09:30,28,398.25,398.25,394,394,0
20080901|2008-05-28 10:00,28,395,395,395,395,0
20080901|2008-05-28 10:30,28,395.25,395.25,395.25,395.25,0
20080901|2008-05-28 11:30,28,400.25,400.25,400.25,400.25,0
20080901|2008-05-28 12:00,28,400,400,400,400,0
20080901|2008-05-28 13:30,28,401,401,401,401,0
20080901|2008-05-29 09:30,29,395,395,393,393,0
20080901|2008-05-29 10:00,29,393.75,393.75,393.75,393.75,0
20080901|2008-05-29 10:30,29,389.5,389.5,389.5,389.5,0
20080901|2008-05-29 11:00,29,388.5,388.5,388.5,388.5,0
20080901|2008-05-29 12:00,29,393.5,393.5,390,391.25,0
20080901|2008-05-29 12:30,29,393.5,393.5,393.5,393.5,0
20080901|2008-05-29 13:30,29,393.5,393.5,393.5,393.5,0
20080901|2008-05-29 18:00,30,391,391,391,391,0
20080901|2008-05-29 21:30,30,391,391,391,391,0
20080901|2008-05-30 09:30,30,389.25,389.5,389,389.5,0
20080901|2008-05-30 10:00,30,394,394,394,394,0
20080901|2008-05-30 11:00,30,394.25,394.25,394.25,394.25,0
20080901|2008-05-30 12:30,30,394,394,394,394,0
20080901|2008-05-30 13:00,30,394.5,394.5,394.5,394.5,0
20080901|2008-05-30 13:30,30,394,394,394,394,0
20080901|2008-06-02 09:30,2,394,397.5,394,397.25,0
20080901|2008-06-02 10:00,2,398.5,399,398.5,399,0
20080901|2008-06-02 10:30,2,400,400.25,400,400,0
20080901|2008-06-02 11:00,2,394.5,395,394.5,395,0
20080901|2008-06-02 11:30,2,395,395,391,391,0
20080901|2008-06-02 13:00,2,392,392,392,392,0
20080901|2008-06-02 13:30,2,389.75,389.75,389.75,389.75,0
20080901|2008-06-03 09:30,3,391,392,391,392,0
20080901|2008-06-03 10:00,3,391.5,391.5,391.5,391.5,0
20080901|2008-06-03 11:30,3,392,392,391,392,0
20080901|2008-06-03 12:30,3,392,392,392,392,0
20080901|2008-06-03 13:00,3,392,392,392,392,0
20080901|2008-06-03 13:30,3,389,389,389,389,0
20080901|2008-06-03 23:30,4,392.5,392.5,390.75,390.75,0
20080901|2008-06-04 09:30,4,392.25,392.25,392.25,392.25,0
20080901|2008-06-04 10:00,4,394.25,394.25,394.25,394.25,0
20080901|2008-06-04 10:30,4,394,394,394,394,0
20080901|2008-06-04 11:00,4,393.5,394.5,393,393,0
20080901|2008-06-04 12:00,4,394,394,394,394,0
20080901|2008-06-04 13:00,4,395.5,397.75,395.5,397.75,0
20080901|2008-06-04 13:30,4,398,398,398,398,0
20080901|2008-06-05 09:30,5,409,412,408,411,0
20080901|2008-06-05 10:00,5,411.5,411.75,411.5,411.75,0
20080901|2008-06-05 11:00,5,412.25,413,411.25,413,0
20080901|2008-06-05 11:30,5,413.25,413.25,412,412,0
20080901|2008-06-05 12:00,5,413,413,413,413,0
20080901|2008-06-05 12:30,5,413.5,413.5,412.75,412.75,0
20080901|2008-06-05 13:30,5,415.75,415.75,415.75,415.75,0
20080901|2008-06-05 18:00,6,415.75,415.75,414.75,414.75,0
20080901|2008-06-05 19:00,6,416.75,416.75,416.75,416.75,0
20080901|2008-06-05 19:30,6,416.5,416.5,416.5,416.5,0
20080901|2008-06-06 03:00,6,418,418,418,418,0
20080901|2008-06-06 04:30,6,420.5,420.5,418,418,0
20080901|2008-06-06 05:00,6,420.5,420.5,420.5,420.5,0
20080901|2008-06-06 05:30,6,420.5,420.5,420.5,420.5,0
20080901|2008-06-06 09:30,6,420.25,420.5,417.75,419,0
20080901|2008-06-06 10:00,6,419,419,416.5,417.25,0
20080901|2008-06-06 10:30,6,417.5,417.5,416,416,0
20080901|2008-06-06 11:00,6,416.75,416.75,416.5,416.5,0
20080901|2008-06-06 11:30,6,414,414,411.5,411.5,0
20080901|2008-06-06 12:00,6,414.5,414.5,414.5,414.5,0
20080901|2008-06-06 13:00,6,415.75,415.75,415.5,415.5,0
20080901|2008-06-06 13:30,6,410.75,410.75,410.75,410.75,0
20080901|2008-06-08 18:00,9,415.5,415.5,415.5,415.5,0
20080901|2008-06-08 20:30,9,419,419,419,419,0
20080901|2008-06-08 21:00,9,420,420,420,420,0
20080901|2008-06-09 09:30,9,415.5,418,410.25,410.25,0
20080901|2008-06-09 10:00,9,413.75,413.75,413.75,413.75,0
20080901|2008-06-09 10:30,9,410,410,410,410,0
20080901|2008-06-09 11:00,9,409.5,409.5,408.75,408.75,0
20080901|2008-06-09 11:30,9,410.5,410.5,410.5,410.5,0
20080901|2008-06-09 12:30,9,409,409,409,409,0
20080901|2008-06-09 13:00,9,398.5,405,398,405,0
20080901|2008-06-09 13:30,9,405.5,405.5,405.5,405.5,0
20080901|2008-06-09 18:00,10,405.75,405.75,405.75,405.75,0
20080901|2008-06-10 10:00,10,398.25,398.25,398.25,398.25,0
20080901|2008-06-10 10:30,10,393.5,393.5,393,393,0
20080901|2008-06-10 11:00,10,395.75,395.75,395.75,395.75,0
20080901|2008-06-10 12:30,10,400,401.75,400,401.75,0
20080901|2008-06-10 13:00,10,401.75,402.5,401.75,402.5,0
20080901|2008-06-10 13:30,10,405,405,405,405,0
20080901|2008-06-10 18:00,11,410,412.75,410,412.75,0
20080901|2008-06-11 09:30,11,405.75,411,405.75,410.5,0
20080901|2008-06-11 10:00,11,411.5,411.5,411.5,411.5,0
20080901|2008-06-11 10:30,11,412,413.5,412,413.5,0
20080901|2008-06-11 11:00,11,413.5,414.75,413.5,414.75,0
20080901|2008-06-11 11:30,11,415,416.25,415,416.25,0
20080901|2008-06-11 12:00,11,422,423,422,422,0
20080901|2008-06-11 12:30,11,423,424.75,423,424,0
20080901|2008-06-11 13:00,11,424.5,424.5,424.5,424.5,0
20080901|2008-06-11 13:30,11,425,425,425,425,0
20080901|2008-06-11 18:00,12,435,435,435,435,0
20080901|2008-06-11 18:30,12,433,433,433,433,0
20080901|2008-06-11 19:00,12,434,435,434,435,0
20080901|2008-06-11 19:30,12,435,436,435,436,0
20080901|2008-06-11 21:30,12,436,436,436,436,0
20080901|2008-06-11 22:30,12,435.75,435.75,435.75,435.75,0
20080901|2008-06-11 23:00,12,434.5,434.5,434.5,434.5,0
20080901|2008-06-12 04:00,12,435,435,435,435,0
20080901|2008-06-12 05:30,12,430,430,430,430,0
20080901|2008-06-12 09:30,12,424.75,425,414.5,423.25,0
20080901|2008-06-12 10:00,12,423,424.25,423,423,0
20080901|2008-06-12 10:30,12,425,425,425,425,0
20080901|2008-06-12 11:00,12,430,430,426,426,0
20080901|2008-06-12 11:30,12,430,430,430,430,0
20080901|2008-06-12 12:00,12,430,430,430,430,0
20080901|2008-06-12 12:30,12,427.5,427.5,427,427.5,0
20080901|2008-06-12 13:00,12,431,431,429,429,0
20080901|2008-06-12 13:30,12,433,433,433,433,0
20080901|2008-06-12 18:00,13,426,426,424,424,0
20080901|2008-06-13 04:00,13,431.75,431.75,431.75,431.75,0
20080901|2008-06-13 09:30,13,433,439,430.75,439,0
20080901|2008-06-13 10:00,13,438.25,448,438.25,448,0
20080901|2008-06-13 10:30,13,442.25,442.25,442.25,442.25,0
20080901|2008-06-13 11:00,13,440,442.25,440,442.25,0
20080901|2008-06-13 13:30,13,437,437,437,437,0
20080901|2008-06-15 19:00,16,445,445,445,445,0
20080901|2008-06-15 21:00,16,441.75,441.75,441.75,441.75,0
20080901|2008-06-15 22:30,16,440.25,440.25,440.25,440.25,0
20080901|2008-06-16 02:00,16,444.25,444.25,444.25,444.25,0
20080901|2008-06-16 02:30,16,444.25,444.25,444.25,444.25,0
20080901|2008-06-16 04:30,16,441,441,438.25,438.25,0
20080901|2008-06-16 05:30,16,446.25,446.25,446.25,446.25,0
20080901|2008-06-16 09:30,16,445,445,429.25,429.25,0
20080901|2008-06-16 10:00,16,429.75,430,426.25,428.75,0
20080901|2008-06-16 10:30,16,431.75,431.75,430,430,0
20080901|2008-06-16 11:00,16,430.25,430.25,430,430,0
20080901|2008-06-16 12:00,16,431.75,435,431.75,435,0
20080901|2008-06-16 12:30,16,430,430,430,430,0
20080901|2008-06-16 13:30,16,433,433,433,433,0
20080901|2008-06-16 18:00,17,433.75,433.75,428,428,0
20080901|2008-06-16 18:30,17,431.5,431.5,431.5,431.5,0
20080901|2008-06-17 05:30,17,433,433,433,433,0
20080901|2008-06-17 09:30,17,431.5,438,429,438,0
20080901|2008-06-17 10:00,17,436,436,435,435,0
20080901|2008-06-17 10:30,17,435,436,434.25,434.25,0
20080901|2008-06-17 11:00,17,434,436,434,436,0
20080901|2008-06-17 12:00,17,434.75,434.75,434.75,434.75,0
20080901|2008-06-17 12:30,17,435.25,435.25,435.25,435.25,0
20080901|2008-06-17 13:00,17,435.5,435.5,434.5,434.5,0
20080901|2008-06-17 13:30,17,436.5,436.5,436.5,436.5,0
20080901|2008-06-17 18:00,18,441,442.25,435.75,437.75,0
20080901|2008-06-17 22:00,18,439,439,439,439,0
20080901|2008-06-17 23:30,18,440.5,440.5,440.5,440.5,0
20080901|2008-06-18 04:00,18,440,440,440,440,0
20080901|2008-06-18 04:30,18,440,440,440,440,0
20080901|2008-06-18 05:00,18,440,440,440,440,0
20080901|2008-06-18 09:30,18,437.75,437.75,430.25,430.25,0
20080901|2008-06-18 10:00,18,432.25,433.5,431.25,431.25,0
20080901|2008-06-18 10:30,18,432.5,432.5,432.5,432.5,0
20080901|2008-06-18 11:00,18,434,434,433.5,434,0
20080901|2008-06-18 11:30,18,435.75,435.75,435.75,435.75,0
20080901|2008-06-18 12:00,18,435.5,436.5,435.5,436.5,0
20080901|2008-06-18 12:30,18,437,437.75,437,437.75,0
20080901|2008-06-18 13:00,18,438.5,438.5,438.5,438.5,0
20080901|2008-06-18 13:30,18,438.5,438.5,438.5,438.5,0
20080901|2008-06-19 05:30,19,436.25,436.25,433.75,433.75,0
20080901|2008-06-19 09:30,19,437,437,436,436,0
20080901|2008-06-19 10:00,19,432,432,427,427,0
20080901|2008-06-19 11:30,19,429.25,430,427,427,0
20080901|2008-06-19 12:00,19,427.5,427.5,424,427,0
20080901|2008-06-19 12:30,19,429.25,429.25,425,425,0
20080901|2008-06-19 13:00,19,428.25,428.5,428.25,428.5,0
20080901|2008-06-19 13:30,19,425,425,425,425,0
20080901|2008-06-19 18:00,20,425,425,425,425,0
20080901|2008-06-19 19:00,20,418,418,417.75,417.75,0
20080901|2008-06-19 20:30,20,418,418,418,418,0
20080901|2008-06-19 22:30,20,417.5,417.5,413.5,413.5,0
20080901|2008-06-19 23:00,20,413.25,413.25,413.25,413.25,0
20080901|2008-06-20 00:00,20,414,414,414,414,0
20080901|2008-06-20 01:00,20,415,415,415,415,0
20080901|2008-06-20 02:30,20,414,414,414,414,0
20080901|2008-06-20 03:00,20,413.75,413.75,413.75,413.75,0
20080901|2008-06-20 03:30,20,416.75,416.75,416.75,416.75,0
20080901|2008-06-20 09:30,20,418,426.75,418,426.75,0
20080901|2008-06-20 10:00,20,425,425,425,425,0
20080901|2008-06-20 10:30,20,424,424,424,424,0
20080901|2008-06-20 11:00,20,426.5,426.5,426.5,426.5,0
20080901|2008-06-20 11:30,20,427.25,427.5,427.25,427.5,0
20080901|2008-06-20 12:00,20,428,428,428,428,0
20080901|2008-06-20 12:30,20,430,430.25,428,428,0
20080901|2008-06-20 13:00,20,428,428,428,428,0
20080901|2008-06-20 13:30,20,428,428,428,428,0
20080901|2008-06-22 18:00,23,428,428,415,417.75,0
20080901|2008-06-22 18:30,23,417.75,418,417.75,418,0
20080901|2008-06-22 20:00,23,418,418,418,418,0
20080901|2008-06-22 21:30,23,420,420.5,420,420.5,0
20080901|2008-06-23 02:30,23,419.75,419.75,419.75,419.75,0
20080901|2008-06-23 03:30,23,419.75,419.75,419.75,419.75,0
20080901|2008-06-23 05:00,23,420.75,422.5,420.75,422.5,0
20080901|2008-06-23 05:30,23,419.5,422.5,419.5,420,0
20080901|2008-06-23 09:30,23,422.75,422.75,420.25,420.75,0
20080901|2008-06-23 10:00,23,422,430,422,428,0
20080901|2008-06-23 10:30,23,427.5,429.75,427.5,429.75,0
20080901|2008-06-23 11:00,23,429.5,429.5,429,429.25,0
20080901|2008-06-23 11:30,23,432,435,431.75,431.75,0
20080901|2008-06-23 12:30,23,436,436,430,430,0
20080901|2008-06-23 13:00,23,430,435,430,431,0
20080901|2008-06-23 13:30,23,432,432,432,432,0
20080901|2008-06-23 18:00,24,431,431,430,430,0
20080901|2008-06-24 05:00,24,432.5,433,432.5,433,0
20080901|2008-06-24 05:30,24,434.25,434.25,434.25,434.25,0
20080901|2008-06-24 09:30,24,433,433,430,430,0
20080901|2008-06-24 10:00,24,430,431.75,430,430,0
20080901|2008-06-24 10:30,24,431.25,431.25,431.25,431.25,0
20080901|2008-06-24 11:00,24,428.75,428.75,428.25,428.25,0
20080901|2008-06-24 11:30,24,429.75,429.75,427.75,428.25,0
20080901|2008-06-24 12:00,24,431,431,431,431,0
20080901|2008-06-24 12:30,24,431.25,431.25,431.25,431.25,0
20080901|2008-06-24 13:00,24,431.5,431.5,431.5,431.5,0
20080901|2008-06-24 13:30,24,432.5,432.5,432.5,432.5,0
20080901|2008-06-25 04:00,25,432.5,432.5,432.5,432.5,0
20080901|2008-06-25 09:30,25,433.5,436,433.5,434,0
20080901|2008-06-25 10:00,25,433.25,443.25,433.25,436.75,0
20080901|2008-06-25 10:30,25,435.75,437,435.75,436.75,0
20080901|2008-06-25 11:00,25,437.75,437.75,437.75,437.75,0
20080901|2008-06-25 11:30,25,437.75,438.5,437.25,437.25,0
20080901|2008-06-25 12:30,25,439.5,441.75,439.5,439.75,0
20080901|2008-06-25 13:00,25,439.75,440.25,439.75,440.25,0
20080901|2008-06-25 13:30,25,440,440,440,440,0
20080901|2008-06-25 18:30,26,443.25,445,443.25,445,0
20080901|2008-06-25 19:00,26,445,445,445,445,0
20080901|2008-06-25 20:00,26,444.5,444.5,444.5,444.5,0
20080901|2008-06-26 02:00,26,442,442,442,442,0
20080901|2008-06-26 04:30,26,441.5,441.5,441.5,441.5,0
20080901|2008-06-26 09:30,26,444.5,452,441.5,449.75,0
20080901|2008-06-26 10:00,26,448,448.5,447,448,0
20080901|2008-06-26 10:30,26,447.75,448,447.5,448,0
20080901|2008-06-26 11:00,26,446.75,448,446.75,446.75,0
20080901|2008-06-26 11:30,26,448.5,448.5,446.75,448.5,0
20080901|2008-06-26 12:00,26,448,448,448,448,0
20080901|2008-06-26 12:30,26,446.75,446.75,446.5,446.5,0
20080901|2008-06-26 13:00,26,447,447.5,446.5,447,0
20080901|2008-06-26 13:30,26,448.5,448.5,448.5,448.5,0
20080901|2008-06-26 18:00,27,449.5,449.5,449.5,449.5,0
20080901|2008-06-26 18:30,27,449.25,450,449.25,450,0
20080901|2008-06-27 02:30,27,450,450,450,450,0
20080901|2008-06-27 03:30,27,450,450,450,450,0
20080901|2008-06-27 04:00,27,450,452,445.75,452,0
20080901|2008-06-27 04:30,27,452,452,444,444,0
20080901|2008-06-27 05:00,27,446.5,446.5,446.5,446.5,0
20080901|2008-06-27 05:30,27,450.25,450.25,448.75,448.75,0
20080901|2008-06-27 09:30,27,448.5,450,447,450,0
20080901|2008-06-27 10:00,27,450,450,447.75,448,0
20080901|2008-06-27 10:30,27,447,448,446.5,446.5,0
20080901|2008-06-27 11:00,27,447,447,446,446,0
20080901|2008-06-27 11:30,27,446.25,446.25,446.25,446.25,0
20080901|2008-06-27 12:00,27,446.5,446.5,445.75,445.75,0
20080901|2008-06-27 12:30,27,446.75,448.25,446,448.25,0
20080901|2008-06-27 13:00,27,446.5,447,446.5,446.5,0
20080901|2008-06-27 13:30,27,445.75,445.75,445.75,445.75,0
20080901|2008-06-30 00:00,30,451,451,451,451,0
20080901|2008-06-30 00:30,30,452.5,457,452.5,457,0
20080901|2008-06-30 09:30,30,443,444.25,440,442.25,0
20080901|2008-06-30 10:00,30,442.25,443.25,440,441,0
20080901|2008-06-30 10:30,30,440,441,438.25,439.5,0
20080901|2008-06-30 12:00,30,444,445,443,443,0
20080901|2008-06-30 12:30,30,441.75,441.75,441.5,441.5,0
20080901|2008-06-30 13:00,30,441.25,446,441.25,446,0
20080901|2008-06-30 13:30,30,456,456,456,456,0
20080901|2008-06-30 18:00,1,449.75,455,449.5,449.5,0
20080901|2008-06-30 18:30,1,449.5,449.5,449.5,449.5,0
20080901|2008-06-30 19:00,1,453,453.75,453,453.75,0
20080901|2008-06-30 20:00,1,451.5,451.5,451.5,451.5,0
20080901|2008-07-01 04:00,1,455.5,455.5,455.5,455.5,0
20080901|2008-07-01 05:00,1,451.5,451.5,449.5,449.5,0
20080901|2008-07-01 05:30,1,454.75,454.75,450.75,450.75,0
20080901|2008-07-01 09:30,1,452,454,451.75,453,0
20080901|2008-07-01 10:00,1,452.5,454,452,454,0
20080901|2008-07-01 10:30,1,455.75,456,455.75,456,0
20080901|2008-07-01 11:00,1,456,456,456,456,0
20080901|2008-07-01 11:30,1,456.5,456.5,454.5,454.5,0
20080901|2008-07-01 12:00,1,456,456.5,453,455,0
20080901|2008-07-01 13:00,1,453.5,454.5,451.25,452.75,0
20080901|2008-07-01 13:30,1,450,450,450,450,0
20080901|2008-07-01 18:00,2,455.25,456,455.25,456,0
20080901|2008-07-02 09:30,2,449.25,450,448.25,450,0
20080901|2008-07-02 10:00,2,450.75,455,450.75,451.5,0
20080901|2008-07-02 10:30,2,455.5,455.5,454,454,0
20080901|2008-07-02 11:00,2,454.25,454.25,454.25,454.25,0
20080901|2008-07-02 11:30,2,454,454,454,454,0
20080901|2008-07-02 12:00,2,454,454.5,453,454.5,0
20080901|2008-07-02 12:30,2,454.5,454.5,454,454,0
20080901|2008-07-02 13:00,2,454.75,463,454.75,462.25,0
20080901|2008-07-02 13:30,2,462,462,462,462,0
20080901|2008-07-02 18:00,3,465,474.25,465,471,0
20080901|2008-07-02 18:30,3,469,469,469,469,0
20080901|2008-07-02 19:00,3,470,470,470,470,0
20080901|2008-07-02 19:30,3,469,469,469,469,0
20080901|2008-07-02 21:00,3,467.25,467.25,467.25,467.25,0
20080901|2008-07-02 22:00,3,465.25,465.25,465.25,465.25,0
20080901|2008-07-02 22:30,3,465,465,465,465,0
20080901|2008-07-02 23:00,3,465,465,465,465,0
20080901|2008-07-03 02:30,3,465,465,465,465,0
20080901|2008-07-03 05:00,3,468,468,468,468,0
20080901|2008-07-03 09:30,3,462,463.25,459,463.25,0
20080901|2008-07-03 10:00,3,465,467,465,467,0
20080901|2008-07-03 10:30,3,467.25,467.75,465.75,466.25,0
20080901|2008-07-03 11:00,3,466.75,469.75,466.75,468.25,0
20080901|2008-07-03 11:30,3,468,469,468,469,0
20080901|2008-07-03 12:00,3,468,468,465.5,465.5,0
20080901|2008-07-03 12:30,3,466.75,466.75,466.75,466.75,0
20080901|2008-07-03 13:00,3,466.25,467,466.25,466.5,0
20080901|2008-07-03 13:30,3,467.75,467.75,467.75,467.75,0
20080901|2008-07-04 13:30,4,467.75,467.75,467.75,467.75,0
20080901|2008-07-06 18:00,7,466.5,466.5,466.5,466.5,0
20080901|2008-07-06 18:30,7,455.5,455.5,450.5,452.5,0
20080901|2008-07-06 19:00,7,455.75,455.75,455.75,455.75,0
20080901|2008-07-07 04:00,7,453,453.75,453,453.75,0
20080901|2008-07-07 05:30,7,451.25,455.5,451,452,0
20080901|2008-07-07 09:30,7,459,459,447.75,447.75,0
20080901|2008-07-07 10:00,7,447.75,448,447.75,447.75,0
20080901|2008-07-07 10:30,7,447.75,449.25,447.75,449.25,0
20080901|2008-07-07 11:00,7,447.75,447.75,447.75,447.75,0
20080901|2008-07-07 12:00,7,447.75,447.75,447.75,447.75,0
20080901|2008-07-07 12:30,7,447.75,447.75,447.75,447.75,0
20080901|2008-07-07 13:00,7,448,448,447.75,447.75,0
20080901|2008-07-07 13:30,7,447.75,447.75,447.75,447.75,0
20080901|2008-07-07 18:00,8,442,449,442,443.25,0
20080901|2008-07-07 18:30,8,443.5,443.5,443.5,443.5,0
20080901|2008-07-07 19:00,8,442.25,442.25,442.25,442.25,0
20080901|2008-07-07 19:30,8,442.25,442.25,442.25,442.25,0
20080901|2008-07-07 20:00,8,442.25,442.25,442.25,442.25,0
20080901|2008-07-07 20:30,8,440.75,440.75,440.75,440.75,0
20080901|2008-07-07 22:00,8,440.5,440.5,440.5,440.5,0
20080901|2008-07-07 22:30,8,442,442,442,442,0
20080901|2008-07-08 05:00,8,440.5,441.5,440.5,441.5,0
20080901|2008-07-08 05:30,8,440.5,441,440.5,441,0
20080901|2008-07-08 09:30,8,438,438.5,418.25,421.5,0
20080901|2008-07-08 10:00,8,421.5,422.25,419,422.25,0
20080901|2008-07-08 10:30,8,422.5,424,421.75,424,0
20080901|2008-07-08 11:00,8,424,434.75,424,432.75,0
20080901|2008-07-08 11:30,8,434,434.25,434,434,0
20080901|2008-07-08 12:00,8,433,434.25,432,434.25,0
20080901|2008-07-08 12:30,8,434.25,434.25,434.25,434.25,0
20080901|2008-07-08 13:00,8,434.25,434.25,434,434.25,0
20080901|2008-07-08 13:30,8,437,437,437,437,0
20080901|2008-07-08 18:00,9,437,437,437,437,0
20080901|2008-07-08 18:30,9,437.25,437.25,437.25,437.25,0
20080901|2008-07-09 04:30,9,438,442,438,442,0
20080901|2008-07-09 05:00,9,440,440,440,440,0
20080901|2008-07-09 05:30,9,442,442,442,442,0
20080901|2008-07-09 09:30,9,439.5,439.5,431,432,0
20080901|2008-07-09 10:00,9,431,431,431,431,0
20080901|2008-07-09 10:30,9,433.75,433.75,433.25,433.25,0
20080901|2008-07-09 11:00,9,435,435.25,435,435.25,0
20080901|2008-07-09 11:30,9,437.75,437.75,437.5,437.5,0
20080901|2008-07-09 12:00,9,437,437,437,437,0
20080901|2008-07-09 12:30,9,437.25,437.25,437.25,437.25,0
20080901|2008-07-09 13:00,9,436.75,437,434.5,434.5,0
20080901|2008-07-09 13:30,9,433.5,433.5,433.5,433.5,0
20080901|2008-07-10 09:30,10,435,435,432,434.5,0
20080901|2008-07-10 10:00,10,433,436,433,435.75,0
20080901|2008-07-10 10:30,10,436.75,436.75,435.75,435.75,0
20080901|2008-07-10 11:00,10,435.75,437.5,435.75,437.5,0
20080901|2008-07-10 11:30,10,435.75,437.5,434.25,437.5,0
20080901|2008-07-10 12:00,10,436,437,436,437,0
20080901|2008-07-10 12:30,10,436,438,436,438,0
20080901|2008-07-10 13:00,10,437.75,439,435.5,435.5,0
20080901|2008-07-10 13:30,10,449.5,449.5,449.5,449.5,0
20080901|2008-07-10 18:00,11,449.25,450,448.75,448.75,0
20080901|2008-07-10 18:30,11,446.25,446.25,446.25,446.25,0
20080901|2008-07-11 09:30,11,454,466,448.5,448.5,0
20080901|2008-07-11 10:00,11,444,444,439,440,0
20080901|2008-07-11 10:30,11,440.5,440.5,440.5,440.5,0
20080901|2008-07-11 11:00,11,443.5,443.5,443.5,443.5,0
20080901|2008-07-11 12:00,11,443.5,445,443.5,445,0
20080901|2008-07-11 12:30,11,447,447,447,447,0
20080901|2008-07-11 13:00,11,445.5,449.25,444.5,449.25,0
20080901|2008-07-11 13:30,11,449.5,449.5,449.5,449.5,0
20080901|2008-07-13 18:00,14,450,450,450,450,0
20080901|2008-07-13 20:30,14,441,441,441,441,0
20080901|2008-07-14 00:30,14,440.75,440.75,440.75,440.75,0
20080901|2008-07-14 05:00,14,440,440,440,440,0
20080901|2008-07-14 09:30,14,440,440,435.5,437.25,0
20080901|2008-07-14 10:00,14,439,439.5,437.25,437.25,0
20080901|2008-07-14 10:30,14,438.25,439.5,438,439.5,0
20080901|2008-07-14 11:00,14,439,439,439,439,0
20080901|2008-07-14 11:30,14,441.75,441.75,441.75,441.75,0
20080901|2008-07-14 12:00,14,441,441,441,441,0
20080901|2008-07-14 12:30,14,440,441.5,440,441.5,0
20080901|2008-07-14 13:00,14,439.5,439.5,439,439,0
20080901|2008-07-14 13:30,14,439.5,439.5,439.5,439.5,0
20080901|2008-07-14 18:00,15,439,439,439,439,0
20080901|2008-07-14 22:00,15,435.75,435.75,435.75,435.75,0
20080901|2008-07-15 09:30,15,440.5,441,437,437,0
20080901|2008-07-15 10:00,15,437,437,433,433,0
20080901|2008-07-15 10:30,15,433,433,430,430,0
20080901|2008-07-15 11:00,15,432,432,432,432,0
20080901|2008-07-15 11:30,15,432,433.75,431.25,433.75,0
20080901|2008-07-15 12:00,15,433.5,433.5,432.75,432.75,0
20080901|2008-07-15 12:30,15,432,432,431.25,431.5,0
20080901|2008-07-15 13:00,15,430.25,430.25,430.25,430.25,0
20080901|2008-07-15 13:30,15,432,432,432,432,0
20080901|2008-07-15 19:30,16,433.5,433.5,433.5,433.5,0
20080901|2008-07-15 22:00,16,430,430,430,430,0
20080901|2008-07-16 03:00,16,428.75,428.75,424.5,424.5,0
20080901|2008-07-16 04:00,16,428.75,428.75,428.75,428.75,0
20080901|2008-07-16 09:30,16,432.25,432.25,424.75,431,0
20080901|2008-07-16 10:00,16,429,429,424.75,424.75,0
20080901|2008-07-16 10:30,16,425,429,425,426,0
20080901|2008-07-16 11:00,16,419.5,423.25,418.5,419.75,0
20080901|2008-07-16 11:30,16,421,429,421,429,0
20080901|2008-07-16 12:00,16,429,429,426.5,427.25,0
20080901|2008-07-16 12:30,16,426.5,426.5,425,425,0
20080901|2008-07-16 13:00,16,425,425,425,425,0
20080901|2008-07-16 13:30,16,428,428,428,428,0
20080901|2008-07-16 19:00,17,429.75,429.75,429.75,429.75,0
20080901|2008-07-16 19:30,17,429.75,429.75,429.75,429.75,0
20080901|2008-07-16 20:30,17,426.5,426.5,426.5,426.5,0
20080901|2008-07-17 02:30,17,426,426,426,426,0
20080901|2008-07-17 03:30,17,427.5,427.5,425.5,425.5,0
20080901|2008-07-17 04:00,17,425.5,425.5,425.5,425.5,0
20080901|2008-07-17 09:30,17,424.25,425.5,422,423.5,0
20080901|2008-07-17 10:00,17,424,424,423,423,0
20080901|2008-07-17 10:30,17,423,423,420,420,0
20080901|2008-07-17 11:00,17,420,420,416,416,0
20080901|2008-07-17 12:00,17,417.5,418.75,416.5,418.75,0
20080901|2008-07-17 12:30,17,418,418,416.5,416.5,0
20080901|2008-07-17 13:00,17,416,416,415.25,415.25,0
20080901|2008-07-17 13:30,17,415,415,415,415,0
20080901|2008-07-17 18:00,18,415,415,415,415,0
20080901|2008-07-17 18:30,18,416.5,420.5,416.5,420.5,0
20080901|2008-07-17 20:30,18,415.75,415.75,415.75,415.75,0
20080901|2008-07-18 02:30,18,415.25,415.25,415.25,415.25,0
20080901|2008-07-18 09:30,18,416.25,416.5,405.75,412,0
20080901|2008-07-18 10:00,18,409,409.5,409,409.5,0
20080901|2008-07-18 10:30,18,409.5,410.75,408.25,408.25,0
20080901|2008-07-18 11:00,18,410,410,410,410,0
20080901|2008-07-18 11:30,18,408,408,407,407,0
20080901|2008-07-18 12:00,18,407,407,407,407,0
20080901|2008-07-18 12:30,18,405,405.5,404.5,404.5,0
20080901|2008-07-18 13:00,18,404,406.25,402.5,404,0
20080901|2008-07-18 13:30,18,400.25,400.25,400.25,400.25,0
20080901|2008-07-20 18:00,21,401.5,401.5,397.5,397.5,0
20080901|2008-07-20 18:30,21,397.5,397.5,397.5,397.5,0
20080901|2008-07-20 19:00,21,397.5,397.5,397.5,397.5,0
20080901|2008-07-20 19:30,21,397.5,397.5,397.5,397.5,0
20080901|2008-07-20 22:30,21,397.5,398,397.5,398,0
20080901|2008-07-21 00:00,21,397.5,397.5,397.5,397.5,0
20080901|2008-07-21 02:00,21,398,398,398,398,0
20080901|2008-07-21 09:30,21,397.5,397.5,389.75,390.5,0
20080901|2008-07-21 10:00,21,390,391.75,387.75,390.25,0
20080901|2008-07-21 10:30,21,388,390.25,387.25,390.25,0
20080901|2008-07-21 11:00,21,389.5,389.5,386.75,386.75,0
20080901|2008-07-21 11:30,21,386.5,387,386.5,387,0
20080901|2008-07-21 12:00,21,386.5,389.75,386.5,389.75,0
20080901|2008-07-21 12:30,21,389.75,389.75,389.75,389.75,0
20080901|2008-07-21 13:00,21,388,388,385.75,386.25,0
20080901|2008-07-21 13:30,21,386,386,386,386,0
20080901|2008-07-21 18:00,22,385,385,385,385,0
20080901|2008-07-21 22:00,22,389.75,389.75,389.75,389.75,0
20080901|2008-07-22 00:00,22,387.5,387.5,387.5,387.5,0
20080901|2008-07-22 03:00,22,389.25,389.25,389.25,389.25,0
20080901|2008-07-22 04:30,22,388,388,388,388,0
20080901|2008-07-22 05:00,22,388.5,388.5,388.5,388.5,0
20080901|2008-07-22 09:30,22,389,389,384,385.25,0
20080901|2008-07-22 10:00,22,386,386.25,384,384.25,0
20080901|2008-07-22 10:30,22,383.75,384.75,382,382,0
20080901|2008-07-22 11:00,22,385,385,383.25,383.25,0
20080901|2008-07-22 11:30,22,385.25,386.25,385.25,386.25,0
20080901|2008-07-22 12:00,22,385.5,386.5,385.5,386,0
20080901|2008-07-22 12:30,22,386,387.25,386,387.25,0
20080901|2008-07-22 13:00,22,389,389,387,387,0
20080901|2008-07-22 13:30,22,387,387,387,387,0
20080901|2008-07-22 18:00,23,387,387,387,387,0
20080901|2008-07-22 23:00,23,386.25,386.25,386.25,386.25,0
20080901|2008-07-23 01:30,23,383,383,383,383,0
20080901|2008-07-23 02:30,23,383,383,383,383,0
20080901|2008-07-23 03:30,23,383,383,382.25,382.25,0
20080901|2008-07-23 04:00,23,382.25,382.25,381.5,381.5,0
20080901|2008-07-23 05:00,23,382,382,381.5,381.5,0
20080901|2008-07-23 05:30,23,381,381,381,381,0
20080901|2008-07-23 09:30,23,382,387,379.25,382,0
20080901|2008-07-23 10:00,23,380,383,380,381,0
20080901|2008-07-23 10:30,23,380.75,381.5,380.75,381,0
20080901|2008-07-23 11:00,23,381,394.5,381,387.5,0
20080901|2008-07-23 11:30,23,388,389.5,387.5,388.75,0
20080901|2008-07-23 12:00,23,389.5,389.75,388.5,388.5,0
20080901|2008-07-23 12:30,23,389.5,390.5,387.75,390.5,0
20080901|2008-07-23 13:00,23,386,386,386,386,0
20080901|2008-07-23 13:30,23,385,385,385,385,0
20080901|2008-07-23 18:00,24,385,385,384.75,385,0
20080901|2008-07-23 20:00,24,385.5,385.5,383,383,0
20080901|2008-07-24 00:00,24,388,388,388,388,0
20080901|2008-07-24 02:30,24,388,388,388,388,0
20080901|2008-07-24 04:00,24,387,387,387,387,0
20080901|2008-07-24 04:30,24,387,387,387,387,0
20080901|2008-07-24 05:30,24,388,391,388,391,0
20080901|2008-07-24 09:30,24,393.5,393.5,385,385,0
20080901|2008-07-24 10:00,24,385.25,387,384,384,0
20080901|2008-07-24 10:30,24,381,381,379.25,379.25,0
20080901|2008-07-24 11:00,24,380.75,383.25,380.75,383.25,0
20080901|2008-07-24 11:30,24,385.25,388,382.5,388,0
20080901|2008-07-24 12:00,24,388,390,388,390,0
20080901|2008-07-24 12:30,24,388,390.25,388,390,0
20080901|2008-07-24 13:00,24,390.5,390.5,390.5,390.5,0
20080901|2008-07-24 13:30,24,390,390,390,390,0
20080901|2008-07-24 18:00,25,389,393,387.25,393,0
20080901|2008-07-24 19:30,25,393,393,393,393,0
20080901|2008-07-24 20:00,25,393,393,393,393,0
20080901|2008-07-24 20:30,25,393,393,393,393,0
20080901|2008-07-24 22:30,25,394.75,394.75,394.75,394.75,0
20080901|2008-07-25 02:00,25,395,396,395,396,0
20080901|2008-07-25 09:30,25,393,395,393,395,0
20080901|2008-07-25 10:00,25,394.25,394.25,394,394,0
20080901|2008-07-25 10:30,25,392.25,392.25,390,390,0
20080901|2008-07-25 11:00,25,390,390.5,389,389,0
20080901|2008-07-25 11:30,25,388.5,389.5,388,389.5,0
20080901|2008-07-25 12:00,25,389.5,389.5,389.5,389.5,0
20080901|2008-07-25 12:30,25,389.5,389.75,389.5,389.75,0
20080901|2008-07-25 13:00,25,389.75,389.75,386.5,386.5,0
20080901|2008-07-25 13:30,25,384,384,384,384,0
20080901|2008-07-27 18:00,28,388,397,388,395,0
20080901|2008-07-27 20:30,28,394,394,394,394,0
20080901|2008-07-27 23:30,28,394,394,394,394,0
20080901|2008-07-28 00:30,28,393.75,393.75,393.75,393.75,0
20080901|2008-07-28 04:30,28,392.75,392.75,392.75,392.75,0
20080901|2008-07-28 05:00,28,393,395.5,393,395.5,0
20080901|2008-07-28 05:30,28,392,392,392,392,0
20080901|2008-07-28 09:30,28,391.25,391.25,391,391,0
20080901|2008-07-28 10:00,28,391,391,388,388.25,0
20080901|2008-07-28 10:30,28,389.5,389.5,389.5,389.5,0
20080901|2008-07-28 11:00,28,389,389,388,388,0
20080901|2008-07-28 11:30,28,388,388,386.25,386.25,0
20080901|2008-07-28 12:00,28,387.25,387.25,386.25,386.25,0
20080901|2008-07-28 12:30,28,385.75,385.75,385,385,0
20080901|2008-07-28 13:00,28,387,387.75,386,387.75,0
20080901|2008-07-28 13:30,28,389,389,389,389,0
20080901|2008-07-28 18:00,29,389,391,389,391,0
20080901|2008-07-28 18:30,29,391,391,391,391,0
20080901|2008-07-28 19:30,29,391,391,391,391,0
20080901|2008-07-28 20:30,29,392,392,392,392,0
20080901|2008-07-29 01:30,29,389.25,389.25,389.25,389.25,0
20080901|2008-07-29 04:30,29,391.5,391.5,391.5,391.5,0
20080901|2008-07-29 09:30,29,387,387,384.5,384.5,0
20080901|2008-07-29 10:00,29,384,384,384,384,0
20080901|2008-07-29 10:30,29,384.5,384.5,384,384,0
20080901|2008-07-29 11:30,29,384,384.75,383.5,384,0
20080901|2008-07-29 12:00,29,383.5,384.75,382.25,384.5,0
20080901|2008-07-29 12:30,29,384.75,385.5,384.75,385.5,0
20080901|2008-07-29 13:00,29,386.25,386.25,385.25,385.75,0
20080901|2008-07-29 13:30,29,386,386,386,386,0
20080901|2008-07-29 18:00,30,388,388,388,388,0
20080901|2008-07-29 20:00,30,386,386,386,386,0
20080901|2008-07-30 06:00,30,386.5,386.5,386.5,386.5,0
20080901|2008-07-30 09:30,30,385.5,386,385.5,385.75,0
20080901|2008-07-30 10:00,30,386.25,386.25,385.5,385.5,0
20080901|2008-07-30 10:30,30,384.5,384.75,384.5,384.5,0
20080901|2008-07-30 11:00,30,386.5,386.5,386,386.25,0
20080901|2008-07-30 11:30,30,386.25,386.25,385.5,386,0
20080901|2008-07-30 12:00,30,385.5,385.5,385.5,385.5,0
20080901|2008-07-30 12:30,30,384,384.5,383.5,384.5,0
20080901|2008-07-30 13:00,30,385.25,385.25,385.25,385.25,0
20080901|2008-07-30 13:30,30,385,385,385,385,0
20080901|2008-07-30 20:00,31,385.5,385.5,385.5,385.5,0
20080901|2008-07-30 23:00,31,386.25,386.25,386.25,386.25,0
20080901|2008-07-31 05:30,31,386,386,386,386,0
20080901|2008-07-31 09:30,31,384.5,384.5,382,382.5,0
20080901|2008-07-31 10:00,31,382.5,383,382,382,0
20080901|2008-07-31 10:30,31,382,382,375.5,379,0
20080901|2008-07-31 11:00,31,379,379.25,379,379.25,0
20080901|2008-07-31 11:30,31,383.75,383.75,383.25,383.25,0
20080901|2008-07-31 12:00,31,382.25,382.25,380,380,0
20080901|2008-07-31 12:30,31,379,379.5,377.5,377.5,0
20080901|2008-07-31 13:00,31,379.5,381.75,379.5,381.75,0
20080901|2008-07-31 13:30,31,377.5,377.5,377.5,377.5,0
20080901|2008-07-31 18:00,1,381,382.25,381,382.25,0
20080901|2008-07-31 19:30,1,378,378,378,378,0
20080901|2008-07-31 21:30,1,378,378,378,378,0
20080901|2008-08-01 09:30,1,378.5,379,368,369.25,0
20080901|2008-08-01 10:00,1,370,372.75,368,369,0
20080901|2008-08-01 10:30,1,368,373,368,371.75,0
20080901|2008-08-01 11:00,1,372.5,374,372.5,373.5,0
20080901|2008-08-01 11:30,1,371.5,371.5,369.5,370.25,0
20080901|2008-08-01 12:00,1,370.5,373.75,369,373.75,0
20080901|2008-08-01 12:30,1,374,374,371,371,0
20080901|2008-08-01 13:00,1,371.5,373.25,369.75,373.25,0
20080901|2008-08-01 13:30,1,368,368,368,368,0
20080901|2008-08-03 18:00,4,366.75,371,365,365,0
20080901|2008-08-03 19:30,4,362.25,362.25,362.25,362.25,0
20080901|2008-08-03 20:30,4,363,363,363,363,0
20080901|2008-08-04 01:00,4,365,365,365,365,0
20080901|2008-08-04 01:30,4,365,365,365,365,0
20080901|2008-08-04 04:30,4,365,365,365,365,0
20080901|2008-08-04 05:30,4,365,365,365,365,0
20080901|2008-08-04 09:30,4,363.5,364.75,353.25,353.25,0
20080901|2008-08-04 10:00,4,353.75,356.25,353,356,0
20080901|2008-08-04 10:30,4,356,356,353.25,353.25,0
20080901|2008-08-04 11:00,4,353.25,357.5,352.75,357.5,0
20080901|2008-08-04 11:30,4,355.25,355.25,355,355,0
20080901|2008-08-04 12:00,4,357,359,357,359,0
20080901|2008-08-04 12:30,4,359.75,359.75,359.25,359.25,0
20080901|2008-08-04 13:00,4,358,361,357.75,361,0
20080901|2008-08-04 13:30,4,359,359,359,359,0
20080901|2008-08-04 18:00,5,359,359,359,359,0
20080901|2008-08-04 18:30,5,357,357,357,357,0
20080901|2008-08-04 23:00,5,357.25,357.25,357.25,357.25,0
20080901|2008-08-05 00:00,5,355.25,355.25,355.25,355.25,0
20080901|2008-08-05 03:00,5,355.25,355.25,355,355,0
20080901|2008-08-05 04:30,5,354.5,354.5,353,353,0
20080901|2008-08-05 09:30,5,351.5,369.25,351.5,367.5,0
20080901|2008-08-05 10:00,5,367,367,363.5,364,0
20080901|2008-08-05 10:30,5,365.25,366.25,363.25,365.5,0
20080901|2008-08-05 11:00,5,365.25,365.25,365.25,365.25,0
20080901|2008-08-05 11:30,5,365.25,366.5,365.25,366.5,0
20080901|2008-08-05 12:00,5,367.5,367.5,363.5,365.25,0
20080901|2008-08-05 12:30,5,363.5,366.5,363,366.5,0
20080901|2008-08-05 13:00,5,364,364,359,361.25,0
20080901|2008-08-05 13:30,5,359.75,359.75,359.75,359.75,0
20080901|2008-08-05 19:00,6,359.5,359.5,359.5,359.5,0
20080901|2008-08-06 05:00,6,359.5,359.5,359.5,359.5,0
20080901|2008-08-06 05:30,6,359.5,359.5,359.5,359.5,0
20080901|2008-08-06 09:30,6,363,363,359.5,359.5,0
20080901|2008-08-06 10:00,6,359.5,360.25,359,359.5,0
20080901|2008-08-06 10:30,6,357.5,357.5,351.75,355.25,0
20080901|2008-08-06 11:00,6,355.5,356,355,355,0
20080901|2008-08-06 11:30,6,354,358.75,354,356.5,0
20080901|2008-08-06 12:00,6,357,360.25,356.5,360.25,0
20080901|2008-08-06 12:30,6,360.25,361,356.5,356.5,0
20080901|2008-08-06 13:00,6,357.25,359.5,357.25,359.5,0
20080901|2008-08-06 13:30,6,357,357,357,357,0
20080901|2008-08-06 19:00,7,359.25,359.25,356.75,356.75,0
20080901|2008-08-07 09:30,7,360,370,359.75,370,0
20080901|2008-08-07 10:00,7,364,364,364,364,0
20080901|2008-08-07 10:30,7,366.5,366.5,366.5,366.5,0
20080901|2008-08-07 11:00,7,367.25,367.25,367.25,367.25,0
20080901|2008-08-07 11:30,7,365.5,365.5,363,363,0
20080901|2008-08-07 12:00,7,364,364,364,364,0
20080901|2008-08-07 12:30,7,362.5,362.5,362.5,362.5,0
20080901|2008-08-07 13:00,7,360.5,360.5,360,360,0
20080901|2008-08-07 13:30,7,360,360,360,360,0
20080901|2008-08-07 18:00,8,364,364,363.75,364,0
20080901|2008-08-08 05:00,8,360.75,360.75,360.75,360.75,0
20080901|2008-08-08 05:30,8,360,360,360,360,0
20080901|2008-08-08 09:30,8,358,359,353.75,358.75,0
20080901|2008-08-08 10:00,8,355.25,356.25,355.25,356,0
20080901|2008-08-08 10:30,8,358.25,359,357.25,357.25,0
20080901|2008-08-08 11:00,8,357,358.25,357,358.25,0
20080901|2008-08-08 11:30,8,358,358,358,358,0
20080901|2008-08-08 12:30,8,357.25,357.25,357.25,357.25,0
20080901|2008-08-08 13:00,8,356.25,358,356.25,358,0
20080901|2008-08-08 13:30,8,356,356,356,356,0
20080901|2008-08-10 20:00,11,359,359,356,356,0
20080901|2008-08-11 09:30,11,365.25,365.25,360.75,361.25,0
20080901|2008-08-11 10:00,11,360.25,360.5,359.25,360.5,0
20080901|2008-08-11 10:30,11,357.5,357.5,356,356,0
20080901|2008-08-11 11:30,11,357,357,356,357,0
20080901|2008-08-11 12:00,11,357,357,357,357,0
20080901|2008-08-11 12:30,11,357,357,357,357,0
20080901|2008-08-11 13:00,11,355.25,355.25,355.25,355.25,0
20080901|2008-08-11 13:30,11,356,356,356,356,0
20080901|2008-08-11 18:00,12,360.5,360.5,360.5,360.5,0
20080901|2008-08-11 21:00,12,356.5,356.5,356.5,356.5,0
20080901|2008-08-12 09:30,12,356,356,354.5,355,0
20080901|2008-08-12 10:00,12,358.75,358.75,356.25,357.5,0
20080901|2008-08-12 10:30,12,357.5,357.5,357,357,0
20080901|2008-08-12 11:00,12,356,356,356,356,0
20080901|2008-08-12 11:30,12,357.25,357.25,356.25,356.25,0
20080901|2008-08-12 12:30,12,357.25,357.25,357.25,357.25,0
20080901|2008-08-12 13:00,12,357.25,357.5,356,356,0
20080901|2008-08-12 13:30,12,357,357,357,357,0
20080901|2008-08-12 19:30,13,341,345.5,341,345.5,0
20080901|2008-08-12 20:00,13,346.25,346.25,346.25,346.25,0
20080901|2008-08-12 20:30,13,346.25,353.5,346.25,353.5,0
20080901|2008-08-13 09:30,13,354.75,363.75,354.75,358.75,0
20080901|2008-08-13 10:00,13,357.5,360,357.5,360,0
20080901|2008-08-13 10:30,13,360,362,360,362,0
20080901|2008-08-13 11:00,13,361.5,363.75,359.75,363.75,0
20080901|2008-08-13 11:30,13,362.5,373.25,362.5,369.5,0
20080901|2008-08-13 12:00,13,371.75,375,371.75,372,0
20080901|2008-08-13 12:30,13,373.5,374.5,373.5,374.5,0
20080901|2008-08-13 13:00,13,374.25,374.25,373.75,373.75,0
20080901|2008-08-13 13:30,13,371.75,371.75,371.75,371.75,0
20080901|2008-08-13 18:00,14,382.75,386.5,375.5,386.5,0
20080901|2008-08-13 18:30,14,381,381,381,381,0
20080901|2008-08-13 20:00,14,381.5,382,381.5,382,0
20080901|2008-08-14 01:30,14,382,382,382,382,0
20080901|2008-08-14 04:00,14,383,383,383,383,0
20080901|2008-08-14 04:30,14,385.5,385.5,385.5,385.5,0
20080901|2008-08-14 05:00,14,386.5,386.75,386.5,386.75,0
20080901|2008-08-14 05:30,14,387,387,387,387,0
20080901|2008-08-14 09:30,14,381.5,388.25,372,388.25,0
20080901|2008-08-14 10:00,14,389.75,389.75,384.75,384.75,0
20080901|2008-08-14 10:30,14,383,383,383,383,0
20080901|2008-08-14 11:00,14,383,383,378,378,0
20080901|2008-08-14 11:30,14,378,378,374,376,0
20080901|2008-08-14 12:00,14,377.75,383,377.75,380,0
20080901|2008-08-14 13:00,14,380.5,380.5,380.5,380.5,0
20080901|2008-08-14 13:30,14,381.5,381.5,381.5,381.5,0
20080901|2008-08-15 09:30,15,371,372,363.5,369.25,0
20080901|2008-08-15 10:30,15,370.75,370.75,370.75,370.75,0
20080901|2008-08-15 11:00,15,371,372.25,371,371.75,0
20080901|2008-08-15 11:30,15,372.5,372.5,370.75,372.25,0
20080901|2008-08-15 12:00,15,372.5,373.25,372.5,373.25,0
20080901|2008-08-15 13:00,15,374.5,374.5,373.5,373.5,0
20080901|2008-08-15 13:30,15,373.5,373.5,373.5,373.5,0
20080901|2008-08-17 18:00,18,370,388.25,369.5,387.75,0
20080901|2008-08-18 09:30,18,381,381,379,379,0
20080901|2008-08-18 10:30,18,381.75,381.75,380,380,0
20080901|2008-08-18 11:00,18,381.75,381.75,380.75,381,0
20080901|2008-08-18 11:30,18,380,380,380,380,0
20080901|2008-08-18 12:00,18,376.75,376.75,376.75,376.75,0
20080901|2008-08-18 12:30,18,378.75,379.75,378.75,379.75,0
20080901|2008-08-18 13:00,18,379.5,379.5,376.5,376.5,0
20080901|2008-08-18 13:30,18,376,376,376,376,0
20080901|2008-08-18 18:00,19,376.5,376.5,376.5,376.5,0
20080901|2008-08-18 19:30,19,376,376,376,376,0
20080901|2008-08-18 20:30,19,375.75,376,375.75,376,0
20080901|2008-08-19 00:00,19,375.75,376.25,375.75,376.25,0
20080901|2008-08-19 02:30,19,375.75,375.75,375.75,375.75,0
20080901|2008-08-19 09:30,19,375,375,370,372,0
20080901|2008-08-19 10:00,19,372,374.75,371.75,374.75,0
20080901|2008-08-19 10:30,19,376,376.75,376,376.75,0
20080901|2008-08-19 11:00,19,378.5,378.5,376.25,376.25,0
20080901|2008-08-19 11:30,19,375,375,374.75,374.75,0
20080901|2008-08-19 12:00,19,374,374,374,374,0
20080901|2008-08-19 12:30,19,372.5,373,370,373,0
20080901|2008-08-19 13:00,19,370.5,370.5,368,370,0
20080901|2008-08-19 13:30,19,369.5,369.5,369.5,369.5,0
20080901|2008-08-19 18:00,20,375.5,376,375.5,376,0
20080901|2008-08-20 02:30,20,376,376,376,376,0
20080901|2008-08-20 09:30,20,372,373.5,370.5,370.5,0
20080901|2008-08-20 10:00,20,368.25,368.25,364.5,364.5,0
20080901|2008-08-20 10:30,20,367,367,366.5,367,0
20080901|2008-08-20 11:00,20,366,366,365,365.25,0
20080901|2008-08-20 11:30,20,365.25,365.25,365.25,365.25,0
20080901|2008-08-20 13:00,20,366,366,366,366,0
20080901|2008-08-20 13:30,20,368,368,368,368,0
20080901|2008-08-20 18:00,21,366,370.5,366,370.5,0
20080901|2008-08-20 19:00,21,374.25,374.25,372.5,372.5,0
20080901|2008-08-21 09:30,21,378.5,381,378.5,381,0
20080901|2008-08-21 10:00,21,376.5,376.5,376.5,376.5,0
20080901|2008-08-21 10:30,21,380,380,380,380,0
20080901|2008-08-21 11:00,21,380.25,380.25,380.25,380.25,0
20080901|2008-08-21 11:30,21,379.5,380,378.75,380,0
20080901|2008-08-21 13:00,21,378.25,378.25,376.5,376.5,0
20080901|2008-08-21 13:30,21,376.5,376.5,376.5,376.5,0
20080901|2008-08-21 18:00,22,376.5,376.5,376.5,376.5,0
20080901|2008-08-22 09:30,22,370.25,370.25,367.5,367.5,0
20080901|2008-08-22 11:00,22,365,365,365,365,0
20080901|2008-08-22 11:30,22,365,365,364.5,365,0
20080901|2008-08-22 12:00,22,363.75,363.75,363.75,363.75,0
20080901|2008-08-22 13:30,22,365,365,365,365,0
20080901|2008-08-24 19:00,25,374.75,374.75,374.75,374.75,0
20080901|2008-08-25 09:30,25,374.5,374.5,372.5,374.5,0
20080901|2008-08-25 10:00,25,374.75,375.5,374.5,374.5,0
20080901|2008-08-25 10:30,25,374.5,374.5,370,370,0
20080901|2008-08-25 11:00,25,372,372,372,372,0
20080901|2008-08-25 12:00,25,365,365,365,365,0
20080901|2008-08-25 13:00,25,365,365,365,365,0
20080901|2008-08-25 13:30,25,364,364,364,364,0
20080901|2008-08-25 18:00,26,365,365,365,365,0
20080901|2008-08-26 04:30,26,361,361,359.25,359.25,0
20080901|2008-08-26 09:30,26,360,360,350,351.5,0
20080901|2008-08-26 10:00,26,352,352,352,352,0
20080901|2008-08-26 10:30,26,352,352,352,352,0
20080901|2008-08-26 11:00,26,352.5,352.5,352.5,352.5,0
20080901|2008-08-26 11:30,26,353,353,353,353,0
20080901|2008-08-26 12:00,26,349.75,350.25,347.5,350.25,0
20080901|2008-08-26 12:30,26,347.75,347.75,347.75,347.75,0
20080901|2008-08-26 13:00,26,351,351.25,351,351.25,0
20080901|2008-08-26 13:30,26,355,355,355,355,0
20080901|2008-08-27 02:00,27,360,360,360,360,0
20080901|2008-08-27 09:30,27,355,355.25,353.5,353.5,0
20080901|2008-08-27 10:30,27,346.75,346.75,346.75,346.75,0
20080901|2008-08-27 11:00,27,353,353,353,353,0
20080901|2008-08-27 12:00,27,351,351,351,351,0
20080901|2008-08-27 13:00,27,353,353,353,353,0
20080901|2008-08-27 13:30,27,350.5,350.5,350.5,350.5,0
20080901|2008-08-27 23:30,28,350,350,350,350,0
20080901|2008-08-28 09:30,28,347.25,347.5,342,344.75,0
20080901|2008-08-28 11:30,28,340,340,340,340,0
20080901|2008-08-28 12:30,28,338.25,338.25,336.25,336.25,0
20080901|2008-08-28 13:00,28,337.75,337.75,337.75,337.75,0
20080901|2008-08-28 13:30,28,342,342,342,342,0
20080901|2008-08-28 18:00,29,351,351,351,351,0
20080901|2008-08-29 09:30,29,340,340,340,340,0
20080901|2008-08-29 11:30,29,340,340,340,340,0
20080901|2008-08-29 13:30,29,345.25,345.25,345.25,345.25,0
20080901|2008-09-02 09:30,2,336,336,336,336,0
20080901|2008-09-02 12:30,2,342,342,342,342,0
20080901|2008-09-02 13:30,2,344,344,344,344,0
20080901|2008-09-03 13:30,3,337,337,337,337,0
20080901|2008-09-04 10:30,4,332.75,332.75,332.75,332.75,0
20080901|2008-09-04 13:30,4,328,328,328,328,0
20080901|2008-09-05 13:30,5,327,327,327,327,0
20080901|2008-09-08 13:30,8,329,329,329,329,0
20080901|2008-09-09 13:30,9,327,327,327,327,0
20080901|2008-09-10 13:30,10,324.5,324.5,324.5,324.5,0
20080901|2008-09-11 13:30,11,317,317,317,317,0
20080901|2008-09-12 13:30,12,317,317,317,317,0
20081201|2008-05-04 18:00,5,445,445,444.75,444.75,0
20081201|2008-05-04 20:00,5,444.75,445,444.75,445,0
20081201|2008-05-04 20:30,5,445.75,447.5,445.75,447.5,0
20081201|2008-05-04 21:00,5,445.5,445.5,445,445,0
20081201|2008-05-04 23:30,5,450,451,450,451,0
20081201|2008-05-05 05:00,5,444.75,444.75,444.75,444.75,0
20081201|2008-05-05 09:30,5,446,446,435.75,437,0
20081201|2008-05-05 10:00,5,439.5,439.5,433.75,434,0
20081201|2008-05-05 10:30,5,436.5,436.5,435,435,0
20081201|2008-05-05 11:00,5,435,436,435,436,0
20081201|2008-05-05 11:30,5,435.5,435.5,435,435,0
20081201|2008-05-05 12:30,5,435,437,432.25,437,0
20081201|2008-05-05 13:00,5,435.5,435.5,435,435,0
20081201|2008-05-05 13:30,5,435,435,435,435,0
20081201|2008-05-05 19:00,6,441,441,441,441,0
20081201|2008-05-05 19:30,6,443.5,445.5,443.5,445.5,0
20081201|2008-05-06 04:30,6,443.75,443.75,443.75,443.75,0
20081201|2008-05-06 09:30,6,439.5,446.25,439.5,443.25,0
20081201|2008-05-06 10:00,6,443,448,442.75,448,0
20081201|2008-05-06 10:30,6,448.25,448.5,448.25,448.5,0
20081201|2008-05-06 11:00,6,448.25,448.75,448.25,448.75,0
20081201|2008-05-06 11:30,6,443,443,443,443,0
20081201|2008-05-06 12:00,6,443.75,444.5,443.75,444.5,0
20081201|2008-05-06 12:30,6,443.75,443.75,443.75,443.75,0
20081201|2008-05-06 13:00,6,443.25,443.25,442.75,442.75,0
20081201|2008-05-06 13:30,6,444.5,444.5,444.5,444.5,0
20081201|2008-05-07 05:30,7,448.75,448.75,448.75,448.75,0
20081201|2008-05-07 09:30,7,443,445,443,445,0
20081201|2008-05-07 10:00,7,446,446.5,443,443,0
20081201|2008-05-07 10:30,7,445,445,443.25,443.25,0
20081201|2008-05-07 11:00,7,443.25,443.25,443.25,443.25,0
20081201|2008-05-07 11:30,7,443.25,443.25,443.25,443.25,0
20081201|2008-05-07 12:00,7,444.75,445,444.75,445,0
20081201|2008-05-07 12:30,7,443,443.5,443,443.5,0
20081201|2008-05-07 13:00,7,442.75,442.75,440,440,0
20081201|2008-05-07 13:30,7,440,440,440,440,0
20081201|2008-05-07 18:00,8,442,442,442,442,0
20081201|2008-05-07 18:30,8,440.5,440.5,440.5,440.5,0
20081201|2008-05-08 00:30,8,440.5,440.5,440.5,440.5,0
20081201|2008-05-08 04:30,8,440.5,440.5,440.5,440.5,0
20081201|2008-05-08 09:30,8,440,446,426.25,426.25,0
20081201|2008-05-08 10:00,8,434.25,441,434,441,0
20081201|2008-05-08 10:30,8,441.25,444.25,439,441.25,0
20081201|2008-05-08 11:00,8,443.5,445.25,443.5,444,0
20081201|2008-05-08 11:30,8,442,442,437.5,439.75,0
20081201|2008-05-08 12:00,8,442.25,442.25,442.25,442.25,0
20081201|2008-05-08 12:30,8,440,440,440,440,0
20081201|2008-05-08 13:00,8,439.75,439.75,434.5,439.75,0
20081201|2008-05-08 13:30,8,440,440,440,440,0
20081201|2008-05-09 05:30,9,441.5,441.5,441.5,441.5,0
20081201|2008-05-09 09:30,9,444.75,445.5,444,445,0
20081201|2008-05-09 10:00,9,444.5,444.5,444.5,444.5,0
20081201|2008-05-09 10:30,9,444,444,434.75,439.5,0
20081201|2008-05-09 11:00,9,440.25,440.25,440.25,440.25,0
20081201|2008-05-09 12:00,9,443,444,443,444,0
20081201|2008-05-09 12:30,9,441.25,441.25,441.25,441.25,0
20081201|2008-05-09 13:00,9,440.75,440.75,439.5,439.5,0
20081201|2008-05-09 13:30,9,438.5,438.5,438.5,438.5,0
20081201|2008-05-11 18:00,12,434.5,436,430.5,436,0
20081201|2008-05-11 21:30,12,436.5,436.5,436.5,436.5,0
20081201|2008-05-12 05:30,12,435,435,435,435,0
20081201|2008-05-12 09:30,12,436,436.75,435.5,435.5,0
20081201|2008-05-12 10:00,12,435.5,436,435.5,435.75,0
20081201|2008-05-12 11:00,12,436.25,436.25,435,435,0
20081201|2008-05-12 11:30,12,434.75,435.25,434.75,435.25,0
20081201|2008-05-12 12:00,12,435.25,435.25,435,435,0
20081201|2008-05-12 12:30,12,435,436.25,435,436.25,0
20081201|2008-05-12 13:00,12,436.75,437.25,436.25,436.25,0
20081201|2008-05-12 13:30,12,436,436,436,436,0
20081201|2008-05-12 18:30,13,436,436,436,436,0
20081201|2008-05-12 19:30,13,436,436,436,436,0
20081201|2008-05-13 09:30,13,435,435,426.25,433,0
20081201|2008-05-13 10:00,13,433.25,436,433,436,0
20081201|2008-05-13 10:30,13,437.5,437.5,435,435,0
20081201|2008-05-13 11:00,13,435,435.25,434.5,435,0
20081201|2008-05-13 11:30,13,435,435,434,434,0
20081201|2008-05-13 12:00,13,434.75,434.75,433.75,434.75,0
20081201|2008-05-13 13:00,13,435,435,435,435,0
20081201|2008-05-13 13:30,13,436.5,436.5,436.5,436.5,0
20081201|2008-05-13 18:00,14,434.75,434.75,430.5,430.5,0
20081201|2008-05-13 18:30,14,435,435,435,435,0
20081201|2008-05-13 19:30,14,435,435,435,435,0
20081201|2008-05-13 21:30,14,435,435,435,435,0
20081201|2008-05-14 09:30,14,436,437,431,431,0
20081201|2008-05-14 10:00,14,432.25,432.25,432.25,432.25,0
20081201|2008-05-14 10:30,14,434.5,436,434.5,434.5,0
20081201|2008-05-14 11:00,14,434.5,434.5,432.25,432.25,0
20081201|2008-05-14 11:30,14,432.25,436,431.25,436,0
20081201|2008-05-14 12:00,14,436,436,432.75,435,0
20081201|2008-05-14 12:30,14,436,436,432.5,432.5,0
20081201|2008-05-14 13:00,14,433,433,433,433,0
20081201|2008-05-14 13:30,14,433.5,433.5,433.5,433.5,0
20081201|2008-05-14 19:00,15,429,429,428.25,428.25,0
20081201|2008-05-14 21:00,15,428.5,428.5,426.25,426.25,0
20081201|2008-05-15 03:00,15,429,429,429,429,0
20081201|2008-05-15 09:30,15,430,433.25,429.5,429.5,0
20081201|2008-05-15 10:00,15,429.5,430.5,428,430.5,0
20081201|2008-05-15 10:30,15,430.25,430.25,429.5,429.5,0
20081201|2008-05-15 11:00,15,429.5,429.5,428.25,428.25,0
20081201|2008-05-15 11:30,15,428.25,428.25,416,420.25,0
20081201|2008-05-15 12:00,15,422.25,422.25,416.5,417,0
20081201|2008-05-15 12:30,15,416.25,417,413.5,414,0
20081201|2008-05-15 13:00,15,414.5,419,414.5,418,0
20081201|2008-05-15 13:30,15,420,420,420,420,0
20081201|2008-05-15 18:00,16,421,421,421,421,0
20081201|2008-05-16 09:30,16,424.75,436,417.75,417.75,0
20081201|2008-05-16 10:00,16,419,422.5,419,422.5,0
20081201|2008-05-16 10:30,16,420.75,420.75,420,420,0
20081201|2008-05-16 11:00,16,418.5,418.5,418,418,0
20081201|2008-05-16 11:30,16,420,421.25,420,420.25,0
20081201|2008-05-16 12:00,16,420.25,420.75,420,420,0
20081201|2008-05-16 12:30,16,419,419,418.25,418.25,0
20081201|2008-05-16 13:00,16,417.75,422.25,417.75,422.25,0
20081201|2008-05-16 13:30,16,419.5,419.5,419.5,419.5,0
20081201|2008-05-18 18:00,19,417,417.25,417,417.25,0
20081201|2008-05-18 19:00,19,419,419,419,419,0
20081201|2008-05-18 20:30,19,417.5,417.5,417.5,417.5,0
20081201|2008-05-18 21:00,19,422.25,422.5,422.25,422.5,0
20081201|2008-05-19 09:30,19,417.5,419.5,417.5,419.25,0
20081201|2008-05-19 10:00,19,419,419.25,418,418.25,0
20081201|2008-05-19 11:00,19,419.25,419.25,419.25,419.25,0
20081201|2008-05-19 11:30,19,419.25,419.5,419.25,419.5,0
20081201|2008-05-19 12:00,19,422.5,422.5,420,420,0
20081201|2008-05-19 13:00,19,417.5,417.5,417,417,0
20081201|2008-05-19 13:30,19,417,417,417,417,0
20081201|2008-05-20 09:30,20,425,426.5,422,422,0
20081201|2008-05-20 10:30,20,422,422,422,422,0
20081201|2008-05-20 11:30,20,421.75,421.75,421.75,421.75,0
20081201|2008-05-20 12:30,20,420.75,420.75,420.75,420.75,0
20081201|2008-05-20 13:00,20,420,420.25,420,420,0
20081201|2008-05-20 13:30,20,420,420,420,420,0
20081201|2008-05-20 18:00,21,419.25,419.25,419.25,419.25,0
20081201|2008-05-20 19:00,21,420.5,420.5,420.5,420.5,0
20081201|2008-05-20 22:00,21,419.25,419.25,419.25,419.25,0
20081201|2008-05-21 10:00,21,424,424,424,424,0
20081201|2008-05-21 10:30,21,425.5,425.75,423,425,0
20081201|2008-05-21 11:00,21,423.75,424,423.75,424,0
20081201|2008-05-21 11:30,21,424,424,424,424,0
20081201|2008-05-21 12:00,21,424.75,424.75,424.75,424.75,0
20081201|2008-05-21 12:30,21,426,426,426,426,0
20081201|2008-05-21 13:00,21,425.25,425.25,424,424,0
20081201|2008-05-21 13:30,21,422.5,422.5,422.5,422.5,0
20081201|2008-05-21 20:30,22,425.75,425.75,425.75,425.75,0
20081201|2008-05-21 21:00,22,427,432.25,427,432.25,0
20081201|2008-05-22 09:30,22,426.5,426.5,423,425,0
20081201|2008-05-22 10:00,22,425,425,423.25,423.25,0
20081201|2008-05-22 10:30,22,423,423,423,423,0
20081201|2008-05-22 11:00,22,423,423,420.5,420.5,0
20081201|2008-05-22 11:30,22,420.5,420.5,414.25,414.25,0
20081201|2008-05-22 12:00,22,417.25,417.25,417.25,417.25,0
20081201|2008-05-22 12:30,22,415.75,415.75,415,415,0
20081201|2008-05-22 13:00,22,415.75,415.75,415,415.25,0
20081201|2008-05-22 13:30,22,415,415,415,415,0
20081201|2008-05-22 18:00,23,408,410,406.25,410,0
20081201|2008-05-22 18:30,23,411.25,411.25,410.75,410.75,0
20081201|2008-05-22 19:00,23,410.5,410.5,410.5,410.5,0
20081201|2008-05-22 19:30,23,410.5,410.5,410.5,410.5,0
20081201|2008-05-22 20:00,23,406.75,406.75,406.5,406.5,0
20081201|2008-05-22 22:30,23,410,410,410,410,0
20081201|2008-05-23 09:30,23,414,417,410.25,415,0
20081201|2008-05-23 10:00,23,415,415.5,414,414,0
20081201|2008-05-23 10:30,23,415,417,411.5,411.5,0
20081201|2008-05-23 11:00,23,415,417.5,415,417,0
20081201|2008-05-23 11:30,23,417,417,415,417,0
20081201|2008-05-23 12:30,23,415,416,412.5,416,0
20081201|2008-05-23 13:00,23,415,415.5,415,415.5,0
20081201|2008-05-23 13:30,23,413.5,413.5,413.5,413.5,0
20081201|2008-05-26 18:00,27,413,413,409.25,409.25,0
20081201|2008-05-26 18:30,27,412.5,412.5,412.5,412.5,0
20081201|2008-05-27 05:30,27,414,414,414,414,0
20081201|2008-05-27 09:30,27,410.25,415.75,410.25,414,0
20081201|2008-05-27 10:00,27,414.5,418.75,414.5,418.75,0
20081201|2008-05-27 10:30,27,419,419,417.5,417.5,0
20081201|2008-05-27 11:00,27,418,419,418,419,0
20081201|2008-05-27 11:30,27,419,419,419,419,0
20081201|2008-05-27 12:00,27,417,418,416.75,418,0
20081201|2008-05-27 12:30,27,418.5,421,418.5,421,0
20081201|2008-05-27 13:00,27,421,421.5,420,421.5,0
20081201|2008-05-27 13:30,27,422,422,422,422,0
20081201|2008-05-27 18:00,28,413,413,408.25,408.25,0
20081201|2008-05-27 22:30,28,418.5,418.5,418.5,418.5,0
20081201|2008-05-28 02:00,28,415.25,415.25,415.25,415.25,0
20081201|2008-05-28 04:00,28,413,413,413,413,0
20081201|2008-05-28 05:30,28,413.25,413.25,412,412,0
20081201|2008-05-28 09:30,28,414,415,411,411,0
20081201|2008-05-28 10:00,28,411.25,411.25,411.25,411.25,0
20081201|2008-05-28 10:30,28,411.5,412,411.5,412,0
20081201|2008-05-28 11:00,28,412,417,412,417,0
20081201|2008-05-28 12:00,28,416.5,417,416.5,417,0
20081201|2008-05-28 13:30,28,418,418,418,418,0
20081201|2008-05-29 09:30,29,415,415,405,409.5,0
20081201|2008-05-29 10:00,29,411,415,411,415,0
20081201|2008-05-29 10:30,29,411,411,405,406.25,0
20081201|2008-05-29 11:00,29,405.25,407,403.25,407,0
20081201|2008-05-29 11:30,29,407.25,407.25,407,407,0
20081201|2008-05-29 12:00,29,407.25,409.75,405.5,407,0
20081201|2008-05-29 12:30,29,409,411,409,411,0
20081201|2008-05-29 13:00,29,409,409,408,408,0
20081201|2008-05-29 13:30,29,409,409,409,409,0
20081201|2008-05-29 21:30,30,404,404,404,404,0
20081201|2008-05-30 00:30,30,405.25,405.25,405.25,405.25,0
20081201|2008-05-30 04:00,30,406,406,406,406,0
20081201|2008-05-30 09:30,30,406,410,403.75,410,0
20081201|2008-05-30 10:00,30,409.5,410.25,408,408.75,0
20081201|2008-05-30 10:30,30,409.5,409.5,409.5,409.5,0
20081201|2008-05-30 11:00,30,409.75,409.75,409.75,409.75,0
20081201|2008-05-30 11:30,30,409.75,409.75,409.5,409.5,0
20081201|2008-05-30 12:00,30,409.25,410,409,410,0
20081201|2008-05-30 12:30,30,410,410,410,410,0
20081201|2008-05-30 13:00,30,410,412.5,410,412.5,0
20081201|2008-05-30 13:30,30,410,410,410,410,0
20081201|2008-06-01 18:00,2,407.75,407.75,407.75,407.75,0
20081201|2008-06-02 09:30,2,410,414,410,412,0
20081201|2008-06-02 10:00,2,415,416,413.75,416,0
20081201|2008-06-02 10:30,2,416.5,416.75,416.5,416.75,0
20081201|2008-06-02 11:00,2,415.5,415.5,411,413.5,0
20081201|2008-06-02 11:30,2,408.5,409,407,407,0
20081201|2008-06-02 12:00,2,404.25,408,404,407,0
20081201|2008-06-02 12:30,2,407.75,407.75,406.25,406.5,0
20081201|2008-06-02 13:00,2,407.25,408.5,405,407.75,0
20081201|2008-06-02 13:30,2,406,406,406,406,0
20081201|2008-06-02 18:00,3,407,411,407,411,0
20081201|2008-06-02 18:30,3,406.75,406.75,406.75,406.75,0
20081201|2008-06-02 19:00,3,406.75,406.75,406.75,406.75,0
20081201|2008-06-02 20:00,3,407,407,407,407,0
20081201|2008-06-02 20:30,3,407,407,407,407,0
20081201|2008-06-02 23:30,3,408,408,407.25,407.25,0
20081201|2008-06-03 01:30,3,407.5,407.5,407.5,407.5,0
20081201|2008-06-03 09:30,3,410,410,406,407.5,0
20081201|2008-06-03 10:00,3,406.5,407,406,407,0
20081201|2008-06-03 10:30,3,407.75,408,407.5,408,0
20081201|2008-06-03 11:00,3,407.5,408,407.5,407.5,0
20081201|2008-06-03 11:30,3,407.5,408.75,407.5,408,0
20081201|2008-06-03 12:00,3,408,408,408,408,0
20081201|2008-06-03 12:30,3,407,408,407,408,0
20081201|2008-06-03 13:00,3,408,409.5,408,408.5,0
20081201|2008-06-03 13:30,3,405.5,405.5,405.5,405.5,0
20081201|2008-06-03 18:00,4,405.5,407.5,405.5,407.5,0
20081201|2008-06-03 18:30,4,408,409,408,409,0
20081201|2008-06-03 19:00,4,410.25,410.25,410.25,410.25,0
20081201|2008-06-03 22:30,4,408.5,408.5,408.5,408.5,0
20081201|2008-06-03 23:30,4,408.5,408.5,408.5,408.5,0
20081201|2008-06-04 00:30,4,408.25,408.25,408.25,408.25,0
20081201|2008-06-04 09:30,4,406,413,406,409,0
20081201|2008-06-04 10:00,4,408.75,410,408.75,409,0
20081201|2008-06-04 10:30,4,409.75,409.75,409.75,409.75,0
20081201|2008-06-04 11:00,4,410,410.5,410,410.5,0
20081201|2008-06-04 11:30,4,409,409,409,409,0
20081201|2008-06-04 12:00,4,409,410.25,409,410.25,0
20081201|2008-06-04 13:00,4,411,413.25,411,412,0
20081201|2008-06-04 13:30,4,413,413,413,413,0
20081201|2008-06-04 18:00,5,413,431,413,423,0
20081201|2008-06-04 20:30,5,418,418,417.25,417.25,0
20081201|2008-06-04 21:00,5,419.5,419.5,419.5,419.5,0
20081201|2008-06-05 03:00,5,418.5,418.5,418.25,418.25,0
20081201|2008-06-05 05:30,5,419.5,419.5,419.5,419.5,0
20081201|2008-06-05 09:30,5,420,427.5,420,426.75,0
20081201|2008-06-05 10:00,5,426,427,426,427,0
20081201|2008-06-05 10:30,5,427,428.5,426.75,428,0
20081201|2008-06-05 11:00,5,427.25,427.75,426.75,427,0
20081201|2008-06-05 11:30,5,427.75,428,426.25,427.75,0
20081201|2008-06-05 12:00,5,427.75,428,427.75,428,0
20081201|2008-06-05 12:30,5,427.75,427.75,426.75,427.25,0
20081201|2008-06-05 13:00,5,428.25,430,427.75,430,0
20081201|2008-06-05 13:30,5,430.5,430.5,430.5,430.5,0
20081201|2008-06-05 18:00,6,430,432.25,430,432.25,0
20081201|2008-06-05 19:00,6,431,432.25,430.75,432.25,0
20081201|2008-06-05 20:00,6,432.5,432.5,432.5,432.5,0
20081201|2008-06-05 21:00,6,432.5,432.5,432.5,432.5,0
20081201|2008-06-05 22:00,6,432.5,432.5,432.5,432.5,0
20081201|2008-06-05 23:00,6,432.5,432.5,432.5,432.5,0
20081201|2008-06-05 23:30,6,432.5,432.5,432.5,432.5,0
20081201|2008-06-06 04:30,6,436,436.25,436,436.25,0
20081201|2008-06-06 05:30,6,436.25,436.25,436.25,436.25,0
20081201|2008-06-06 09:30,6,435,436.5,434.5,435,0
20081201|2008-06-06 10:00,6,435,435.25,432,433.5,0
20081201|2008-06-06 10:30,6,433.5,435.5,431.5,431.5,0
20081201|2008-06-06 11:00,6,431.5,431.5,428.75,428.75,0
20081201|2008-06-06 11:30,6,428,430.75,428,430.75,0
20081201|2008-06-06 12:00,6,430.25,431.75,430.25,430.5,0
20081201|2008-06-06 12:30,6,430.5,432.75,430.5,432,0
20081201|2008-06-06 13:00,6,432,432,428,428,0
20081201|2008-06-06 13:30,6,426,426,426,426,0
20081201|2008-06-08 18:00,9,436,436,435.5,435.5,0
20081201|2008-06-08 19:00,9,434.5,434.5,434.5,434.5,0
20081201|2008-06-08 20:00,9,435.25,435.25,435.25,435.25,0
20081201|2008-06-08 21:30,9,435.75,440,435.75,440,0
20081201|2008-06-09 04:30,9,438,438,436,436,0
20081201|2008-06-09 05:30,9,439.5,439.5,439.5,439.5,0
20081201|2008-06-09 09:30,9,436,436,426.25,426.25,0
20081201|2008-06-09 10:00,9,428,428.25,425,426.75,0
20081201|2008-06-09 10:30,9,426,426.5,426,426,0
20081201|2008-06-09 11:00,9,426,426,425,425.25,0
20081201|2008-06-09 11:30,9,426.25,426.25,426.25,426.25,0
20081201|2008-06-09 12:00,9,426.25,426.25,425.5,425.5,0
20081201|2008-06-09 12:30,9,425.5,426,425,425,0
20081201|2008-06-09 13:00,9,425,425,408,421.75,0
20081201|2008-06-09 13:30,9,421,421,421,421,0
20081201|2008-06-09 18:00,10,425.25,425.25,421.25,423.75,0
20081201|2008-06-09 19:00,10,424.25,424.25,424.25,424.25,0
20081201|2008-06-09 21:00,10,423,423,423,423,0
20081201|2008-06-09 23:00,10,423,423,423,423,0
20081201|2008-06-10 00:00,10,423,423,421,421,0
20081201|2008-06-10 04:00,10,422,422,422,422,0
20081201|2008-06-10 09:30,10,423,423,417.25,417.5,0
20081201|2008-06-10 10:00,10,417.25,417.25,410,410,0
20081201|2008-06-10 10:30,10,410,411.75,408,411,0
20081201|2008-06-10 11:00,10,411,411.75,411,411.75,0
20081201|2008-06-10 11:30,10,412.75,417,412.75,417,0
20081201|2008-06-10 12:00,10,417.5,418.25,417.5,418.25,0
20081201|2008-06-10 12:30,10,415.5,417.25,415.5,417.25,0
20081201|2008-06-10 13:00,10,417.5,418,417,418,0
20081201|2008-06-10 13:30,10,420,420,420,420,0
20081201|2008-06-10 18:00,11,420,428,420,426,0
20081201|2008-06-10 19:00,11,425.5,425.5,425.5,425.5,0
20081201|2008-06-10 20:00,11,422.5,422.5,422.25,422.25,0
20081201|2008-06-10 23:00,11,425,425,425,425,0
20081201|2008-06-11 04:00,11,426,426.75,426,426.75,0
20081201|2008-06-11 09:30,11,425.5,427,423,426.25,0
20081201|2008-06-11 10:00,11,426,428.25,426,427,0
20081201|2008-06-11 10:30,11,428,429,427.5,428,0
20081201|2008-06-11 11:00,11,428,431.25,428,430.25,0
20081201|2008-06-11 11:30,11,428.75,433.75,428.75,429.75,0
20081201|2008-06-11 12:00,11,433,437,433,437,0
20081201|2008-06-11 12:30,11,437.5,440,437.5,440,0
20081201|2008-06-11 13:00,11,440,440,439.5,440,0
20081201|2008-06-11 13:30,11,440,440,440,440,0
20081201|2008-06-11 18:00,12,450,452,445.5,445.5,0
20081201|2008-06-11 18:30,12,448.5,448.75,448.5,448.5,0
20081201|2008-06-11 19:00,12,448.25,454,448.25,448.5,0
20081201|2008-06-11 20:00,12,448.75,448.75,448.75,448.75,0
20081201|2008-06-11 21:30,12,449,449,449,449,0
20081201|2008-06-11 22:00,12,451,451,449.75,449.75,0
20081201|2008-06-12 00:30,12,451,452,451,452,0
20081201|2008-06-12 01:30,12,452,452,452,452,0
20081201|2008-06-12 04:00,12,452,452,452,452,0
20081201|2008-06-12 05:00,12,450.75,450.75,450.75,450.75,0
20081201|2008-06-12 05:30,12,449,449,440.75,440.75,0
20081201|2008-06-12 09:30,12,439.5,439.75,430,438.5,0
20081201|2008-06-12 10:00,12,436.25,439.25,436,439,0
20081201|2008-06-12 10:30,12,439.25,442.5,439,442.5,0
20081201|2008-06-12 11:00,12,442.5,444.75,439.5,441.5,0
20081201|2008-06-12 11:30,12,441.5,444.75,440.25,444.5,0
20081201|2008-06-12 12:00,12,444.75,445.5,444.75,445.5,0
20081201|2008-06-12 12:30,12,444.75,444.75,442,444,0
20081201|2008-06-12 13:00,12,442.5,442.5,442.25,442.25,0
20081201|2008-06-12 13:30,12,447.75,447.75,447.75,447.75,0
20081201|2008-06-12 18:00,13,442,442,434.5,434.5,0
20081201|2008-06-12 21:00,13,445.5,445.75,445.5,445.75,0
20081201|2008-06-12 22:00,13,446,446.5,442.5,446.5,0
20081201|2008-06-13 00:00,13,446,446,446,446,0
20081201|2008-06-13 09:30,13,446.25,456,442.5,456,0
20081201|2008-06-13 10:00,13,455,464.25,453.75,459,0
20081201|2008-06-13 10:30,13,459,459.5,458,459.5,0
20081201|2008-06-13 11:00,13,458.5,458.5,456.5,456.5,0
20081201|2008-06-13 11:30,13,457.75,458,454,455.5,0
20081201|2008-06-13 12:00,13,455.5,455.75,455,455,0
20081201|2008-06-13 12:30,13,454.5,455,454,454,0
20081201|2008-06-13 13:00,13,452.75,454,449.75,454,0
20081201|2008-06-13 13:30,13,453,453,453,453,0
20081201|2008-06-15 19:30,16,456.5,456.5,456,456,0
20081201|2008-06-15 20:00,16,456.75,456.75,456.75,456.75,0
20081201|2008-06-15 21:00,16,457,457,457,457,0
20081201|2008-06-15 21:30,16,456,457,456,457,0
20081201|2008-06-15 22:00,16,457,462.5,457,462.5,0
20081201|2008-06-15 23:00,16,461.25,461.25,461.25,461.25,0
20081201|2008-06-16 00:30,16,461.75,461.75,461.75,461.75,0
20081201|2008-06-16 01:00,16,456.5,456.5,456.5,456.5,0
20081201|2008-06-16 04:00,16,456,456,456,456,0
20081201|2008-06-16 05:30,16,458.5,458.5,458.5,458.5,0
20081201|2008-06-16 09:30,16,459.75,460,444.5,444.5,0
20081201|2008-06-16 10:00,16,444.25,449,441.5,447.5,0
20081201|2008-06-16 10:30,16,447,447.75,445.75,447.5,0
20081201|2008-06-16 11:00,16,447.5,448.25,445.75,448.25,0
20081201|2008-06-16 11:30,16,447.75,450,447,449,0
20081201|2008-06-16 12:00,16,449,451.25,449,451,0
20081201|2008-06-16 12:30,16,448,451.25,445.5,451,0
20081201|2008-06-16 13:00,16,449.25,449.25,448,448,0
20081201|2008-06-16 13:30,16,449,449,449,449,0
20081201|2008-06-16 18:00,17,449,453.25,449,452.25,0
20081201|2008-06-16 19:30,17,449,449,448,448,0
20081201|2008-06-16 21:00,17,448.5,448.5,448.5,448.5,0
20081201|2008-06-16 22:30,17,452,452,452,452,0
20081201|2008-06-17 04:00,17,448,448,448,448,0
20081201|2008-06-17 05:30,17,448,448,448,448,0
20081201|2008-06-17 09:30,17,447,454,444,454,0
20081201|2008-06-17 10:00,17,451.5,452.5,450.25,451.5,0
20081201|2008-06-17 10:30,17,451.5,452.75,451.25,452,0
20081201|2008-06-17 11:00,17,452.5,453,451,452.75,0
20081201|2008-06-17 11:30,17,452.5,452.5,451.25,451.25,0
20081201|2008-06-17 12:00,17,452.25,452.25,450,450,0
20081201|2008-06-17 12:30,17,451,453,451,452.25,0
20081201|2008-06-17 13:00,17,452.25,452.25,450.75,451.25,0
20081201|2008-06-17 13:30,17,452.75,452.75,452.75,452.75,0
20081201|2008-06-17 18:00,18,454.75,463,453,453,0
20081201|2008-06-17 19:30,18,453,453,453,453,0
20081201|2008-06-17 20:30,18,455,455,455,455,0
20081201|2008-06-17 21:00,18,457,457,457,457,0
20081201|2008-06-17 23:30,18,456.75,456.75,456.75,456.75,0
20081201|2008-06-18 04:30,18,455.75,455.75,455.75,455.75,0
20081201|2008-06-18 05:00,18,455.75,455.75,455,455,0
20081201|2008-06-18 09:30,18,454.5,454.5,446.75,450,0
20081201|2008-06-18 10:00,18,450,450,447.5,448.5,0
20081201|2008-06-18 10:30,18,448.75,450,448.75,449.25,0
20081201|2008-06-18 11:00,18,450,451.5,450,450,0
20081201|2008-06-18 11:30,18,451,452,450,450,0
20081201|2008-06-18 12:00,18,451.75,453.75,451,453,0
20081201|2008-06-18 12:30,18,453.25,454.75,453.25,454,0
20081201|2008-06-18 13:00,18,454,455,453,453,0
20081201|2008-06-18 13:30,18,455,455,455,455,0
20081201|2008-06-18 22:00,19,455.25,455.25,455.25,455.25,0
20081201|2008-06-19 03:00,19,451.75,451.75,451.5,451.5,0
20081201|2008-06-19 03:30,19,451.75,451.75,451.75,451.75,0
20081201|2008-06-19 05:30,19,450.5,450.5,450.5,450.5,0
20081201|2008-06-19 09:30,19,451,454.25,450.75,453,0
20081201|2008-06-19 10:00,19,453,453,444.25,446,0
20081201|2008-06-19 10:30,19,445,446,444.5,445,0
20081201|2008-06-19 11:00,19,444.75,446,444.75,446,0
20081201|2008-06-19 11:30,19,445,445,444.75,445,0
20081201|2008-06-19 12:00,19,444.5,444.5,440,442.25,0
20081201|2008-06-19 12:30,19,441.25,443,440,442,0
20081201|2008-06-19 13:30,19,442,442,442,442,0
20081201|2008-06-19 18:00,20,442,442,437.5,437.5,0
20081201|2008-06-19 18:30,20,437,439.75,435,435,0
20081201|2008-06-19 19:00,20,435.75,436,435.25,435.25,0
20081201|2008-06-19 19:30,20,435,435,434.75,434.75,0
20081201|2008-06-19 20:00,20,435,435,435,435,0
20081201|2008-06-19 20:30,20,435,435,435,435,0
20081201|2008-06-19 21:30,20,435,435,435,435,0
20081201|2008-06-19 22:30,20,435,435,430.5,431,0
20081201|2008-06-19 23:30,20,432.25,432.25,431.25,431.25,0
20081201|2008-06-20 00:30,20,431.25,431.25,431.25,431.25,0
20081201|2008-06-20 01:00,20,431.25,431.25,431.25,431.25,0
20081201|2008-06-20 02:00,20,431.25,431.25,431.25,431.25,0
20081201|2008-06-20 03:00,20,431.25,431.75,431.25,431.75,0
20081201|2008-06-20 03:30,20,431,432,431,432,0
20081201|2008-06-20 04:00,20,432.25,432.25,432.25,432.25,0
20081201|2008-06-20 05:00,20,435,435,435,435,0
20081201|2008-06-20 05:30,20,435.75,435.75,435.75,435.75,0
20081201|2008-06-20 09:30,20,439,448.75,435,443.75,0
20081201|2008-06-20 10:00,20,443.75,443.75,442,442,0
20081201|2008-06-20 10:30,20,442,442.25,441,441.5,0
20081201|2008-06-20 11:00,20,443,444,442,444,0
20081201|2008-06-20 11:30,20,444,445,444,445,0
20081201|2008-06-20 12:00,20,445,445.75,444.5,444.5,0
20081201|2008-06-20 12:30,20,445,448.75,443.25,443.75,0
20081201|2008-06-20 13:00,20,446.25,447.25,446,447.25,0
20081201|2008-06-20 13:30,20,445.25,445.25,445.25,445.25,0
20081201|2008-06-22 18:00,23,432,432,430.75,430.75,0
20081201|2008-06-22 19:00,23,433.75,433.75,433.75,433.75,0
20081201|2008-06-22 20:00,23,434.75,434.75,434.75,434.75,0
20081201|2008-06-22 21:30,23,437.5,437.5,437.5,437.5,0
20081201|2008-06-22 22:00,23,437.5,437.5,437.5,437.5,0
20081201|2008-06-23 02:30,23,437,437,437,437,0
20081201|2008-06-23 05:30,23,437,440,437,437.5,0
20081201|2008-06-23 09:30,23,437.5,442.25,435,438.25,0
20081201|2008-06-23 10:00,23,438.5,448,438.5,445.5,0
20081201|2008-06-23 10:30,23,445.25,447.75,445.25,446,0
20081201|2008-06-23 11:00,23,446,451.5,446,449.25,0
20081201|2008-06-23 11:30,23,449.75,451,449.5,450,0
20081201|2008-06-23 12:00,23,450,453.75,450,450.75,0
20081201|2008-06-23 12:30,23,453.75,453.75,448.25,448.25,0
20081201|2008-06-23 13:00,23,452,452,447.75,447.75,0
20081201|2008-06-23 13:30,23,449.5,449.5,449.5,449.5,0
20081201|2008-06-23 18:00,24,448.5,448.5,448.5,448.5,0
20081201|2008-06-23 18:30,24,448.25,448.25,448.25,448.25,0
20081201|2008-06-23 19:30,24,447,447,447,447,0
20081201|2008-06-23 23:00,24,450,450,450,450,0
20081201|2008-06-24 05:30,24,450,450,450,450,0
20081201|2008-06-24 09:30,24,450,450.75,446.5,450,0
20081201|2008-06-24 10:00,24,448.75,450.75,448,448,0
20081201|2008-06-24 10:30,24,448,450,448,450,0
20081201|2008-06-24 11:00,24,447.75,448,446.75,446.75,0
20081201|2008-06-24 11:30,24,448.25,449,442.5,446.25,0
20081201|2008-06-24 12:00,24,447,449.5,447,448.25,0
20081201|2008-06-24 12:30,24,449,450,449,449.5,0
20081201|2008-06-24 13:00,24,449,450,448.25,448.25,0
20081201|2008-06-24 13:30,24,450.5,450.5,450.5,450.5,0
20081201|2008-06-24 18:00,25,448.5,448.5,448.5,448.5,0
20081201|2008-06-24 20:30,25,448.5,448.5,448.25,448.25,0
20081201|2008-06-24 23:00,25,448.5,448.5,448.5,448.5,0
20081201|2008-06-25 05:30,25,450.5,450.75,450.5,450.75,0
20081201|2008-06-25 09:30,25,451.25,453.5,450,453.5,0
20081201|2008-06-25 10:00,25,452.75,460.5,451,453.5,0
20081201|2008-06-25 10:30,25,453.75,455,453.5,455,0
20081201|2008-06-25 11:00,25,455.75,456.75,455.75,456,0
20081201|2008-06-25 11:30,25,456.75,456.75,456,456.75,0
20081201|2008-06-25 12:00,25,456.5,457.5,456.5,457.5,0
20081201|2008-06-25 12:30,25,457,458.75,457,458.5,0
20081201|2008-06-25 13:00,25,458,459.75,457,458.5,0
20081201|2008-06-25 13:30,25,458,458,458,458,0
20081201|2008-06-25 18:00,26,460.5,460.75,460.5,460.5,0
20081201|2008-06-25 18:30,26,460.5,463.5,460.5,463.5,0
20081201|2008-06-25 19:00,26,462,463.5,462,463.25,0
20081201|2008-06-25 20:00,26,462.75,462.75,462.75,462.75,0
20081201|2008-06-25 21:00,26,463,463,463,463,0
20081201|2008-06-25 21:30,26,463,463,463,463,0
20081201|2008-06-25 22:00,26,463,463,463,463,0
20081201|2008-06-25 22:30,26,461.75,461.75,461.75,461.75,0
20081201|2008-06-26 00:00,26,460.5,460.5,458,458,0
20081201|2008-06-26 02:00,26,460.5,461.75,460.5,461.75,0
20081201|2008-06-26 05:00,26,461.75,461.75,461.75,461.75,0
20081201|2008-06-26 05:30,26,461.75,461.75,461.75,461.75,0
20081201|2008-06-26 09:30,26,461.75,470,459.5,465.25,0
20081201|2008-06-26 10:00,26,466,466.25,464,464,0
20081201|2008-06-26 10:30,26,464.25,464.5,463.5,464,0
20081201|2008-06-26 11:00,26,463.25,464.5,463,464.5,0
20081201|2008-06-26 11:30,26,464.5,466.25,464,464,0
20081201|2008-06-26 12:00,26,464,465.5,464,465,0
20081201|2008-06-26 12:30,26,464.5,464.75,464.5,464.5,0
20081201|2008-06-26 13:00,26,464,465.25,463,465.25,0
20081201|2008-06-26 13:30,26,466.5,466.5,466.5,466.5,0
20081201|2008-06-26 18:00,27,459.5,467,458.75,467,0
20081201|2008-06-26 18:30,27,467,468.25,467,468.25,0
20081201|2008-06-26 19:00,27,468.25,468.5,461.25,461.25,0
20081201|2008-06-26 19:30,27,466,466,466,466,0
20081201|2008-06-26 20:30,27,466,466,466,466,0
20081201|2008-06-26 21:00,27,465,465,465,465,0
20081201|2008-06-26 22:30,27,467.75,467.75,467.75,467.75,0
20081201|2008-06-27 02:00,27,466.5,466.5,466.5,466.5,0
20081201|2008-06-27 04:30,27,463,463,462,462,0
20081201|2008-06-27 05:30,27,462,462,462,462,0
20081201|2008-06-27 09:30,27,469.5,469.5,465,466,0
20081201|2008-06-27 10:00,27,468,468,465,465.25,0
20081201|2008-06-27 10:30,27,465,465,463.5,464,0
20081201|2008-06-27 11:00,27,464.25,464.5,464,464,0
20081201|2008-06-27 11:30,27,464,464.75,464,464.25,0
20081201|2008-06-27 12:00,27,464.75,465,464.25,464.75,0
20081201|2008-06-27 12:30,27,465,466.75,463,466.75,0
20081201|2008-06-27 13:00,27,465.5,465.75,464.5,465,0
20081201|2008-06-27 13:30,27,464.25,464.25,464.25,464.25,0
20081201|2008-06-29 18:00,30,466,469.5,466,469.5,0
20081201|2008-06-29 18:30,30,470,475,470,470,0
20081201|2008-06-29 19:00,30,467.75,467.75,467,467,0
20081201|2008-06-29 20:30,30,472.5,472.5,472.5,472.5,0
20081201|2008-06-30 00:00,30,469,469.75,469,469.75,0
20081201|2008-06-30 00:30,30,468.5,472.5,468.5,472.5,0
20081201|2008-06-30 03:00,30,472.25,472.5,472.25,472.5,0
20081201|2008-06-30 04:00,30,469.75,469.75,464,464,0
20081201|2008-06-30 05:30,30,462.5,462.5,462,462,0
20081201|2008-06-30 09:30,30,460.25,462.25,455.25,459.25,0
20081201|2008-06-30 10:00,30,459.5,459.5,455.5,457.5,0
20081201|2008-06-30 10:30,30,457,460.25,455.25,456.75,0
20081201|2008-06-30 11:00,30,456.5,459.25,456.25,459.25,0
20081201|2008-06-30 11:30,30,459.5,460,458.25,459.5,0
20081201|2008-06-30 12:00,30,459.75,463.75,458.5,462.25,0
20081201|2008-06-30 12:30,30,459.75,460,457.5,460,0
20081201|2008-06-30 13:00,30,462,463,457,463,0
20081201|2008-06-30 13:30,30,473,473,473,473,0
20081201|2008-06-30 18:00,1,469.25,472,465,465,0
20081201|2008-06-30 18:30,1,470,470,470,470,0
20081201|2008-06-30 19:00,1,471.75,472,471.75,472,0
20081201|2008-06-30 22:00,1,472,472,469.5,469.5,0
20081201|2008-07-01 00:30,1,469.5,469.5,469,469,0
20081201|2008-07-01 01:00,1,469,469,469,469,0
20081201|2008-07-01 04:00,1,472,472,472,472,0
20081201|2008-07-01 04:30,1,472,473.75,472,473.75,0
20081201|2008-07-01 05:00,1,467.75,467.75,467.75,467.75,0
20081201|2008-07-01 05:30,1,473,473,473,473,0
20081201|2008-07-01 09:30,1,468,471.75,468,470,0
20081201|2008-07-01 10:00,1,470,472.75,469.25,472.5,0
20081201|2008-07-01 10:30,1,472.75,474.5,471,474,0
20081201|2008-07-01 11:00,1,472.5,474.75,472.5,474.5,0
20081201|2008-07-01 11:30,1,474.75,475,472,472,0
20081201|2008-07-01 12:00,1,474.5,475,471.75,473,0
20081201|2008-07-01 12:30,1,473.75,474,473.75,474,0
20081201|2008-07-01 13:00,1,474,474,468.75,473.5,0
20081201|2008-07-01 13:30,1,467.5,467.5,467.5,467.5,0
20081201|2008-07-01 18:00,2,473,473.5,473,473.5,0
20081201|2008-07-01 18:30,2,469.5,469.5,468,468,0
20081201|2008-07-01 19:00,2,469,469,468,468,0
20081201|2008-07-01 21:00,2,468.5,468.5,468.5,468.5,0
20081201|2008-07-01 23:00,2,468.5,468.5,468.5,468.5,0
20081201|2008-07-01 23:30,2,468.5,468.5,468,468,0
20081201|2008-07-02 05:00,2,469,469,469,469,0
20081201|2008-07-02 09:30,2,467,468.75,467,468,0
20081201|2008-07-02 10:00,2,468,474.5,468,473.5,0
20081201|2008-07-02 10:30,2,473.5,473.5,472,472.75,0
20081201|2008-07-02 11:00,2,472.5,472.5,472,472.25,0
20081201|2008-07-02 11:30,2,471.25,472.5,471,472.5,0
20081201|2008-07-02 12:00,2,472.5,472.75,472.5,472.75,0
20081201|2008-07-02 12:30,2,471.75,473,470,472.75,0
20081201|2008-07-02 13:00,2,472.75,480.75,472.5,479.25,0
20081201|2008-07-02 13:30,2,480,480,480,480,0
20081201|2008-07-02 18:00,3,480.25,489.25,480.25,485,0
20081201|2008-07-02 18:30,3,482.25,485,482.25,485,0
20081201|2008-07-02 19:00,3,486.5,486.5,486.5,486.5,0
20081201|2008-07-02 19:30,3,487,487,483.25,483.25,0
20081201|2008-07-02 20:00,3,483.25,483.25,483.25,483.25,0
20081201|2008-07-02 20:30,3,487,487,485,485,0
20081201|2008-07-02 21:00,3,485,485,485,485,0
20081201|2008-07-02 21:30,3,483.5,483.5,483.5,483.5,0
20081201|2008-07-02 22:00,3,483,483,483,483,0
20081201|2008-07-02 22:30,3,483,483,481,481,0
20081201|2008-07-02 23:00,3,481,481,480.25,480.25,0
20081201|2008-07-03 00:00,3,485.25,485.25,485.25,485.25,0
20081201|2008-07-03 02:00,3,481,481,481,481,0
20081201|2008-07-03 05:30,3,485,485.5,485,485.5,0
20081201|2008-07-03 09:30,3,480.75,480.75,477.5,480.75,0
20081201|2008-07-03 10:00,3,480.25,484.75,480.25,484.75,0
20081201|2008-07-03 10:30,3,484.5,486.5,483.75,486.25,0
20081201|2008-07-03 11:00,3,484.75,487.75,484.75,486,0
20081201|2008-07-03 11:30,3,485.75,487.25,485.75,486.5,0
20081201|2008-07-03 12:00,3,486.25,486.25,484.25,485,0
20081201|2008-07-03 12:30,3,485.25,485.25,484,484,0
20081201|2008-07-03 13:00,3,484,485.25,484,484,0
20081201|2008-07-03 13:30,3,486,486,486,486,0
20081201|2008-07-04 13:30,4,486,486,486,486,0
20081201|2008-07-06 18:00,7,483,485.75,466,466.5,1
20081201|2008-07-06 18:30,7,472.75,473,469,473,0
20081201|2008-07-06 19:00,7,473.25,473.25,473,473,0
20081201|2008-07-06 19:30,7,473,473,471.75,471.75,0
20081201|2008-07-06 20:00,7,471.5,471.5,471.5,471.5,0
20081201|2008-07-06 21:00,7,472,472.25,472,472.25,0
20081201|2008-07-06 22:00,7,469.25,469.25,469,469,0
20081201|2008-07-06 23:00,7,468.5,468.5,468.5,468.5,0
20081201|2008-07-07 01:00,7,468,468,468,468,0
20081201|2008-07-07 01:30,7,468,468,467.5,467.5,0
20081201|2008-07-07 04:00,7,467.5,470.5,467.5,470.5,0
20081201|2008-07-07 05:30,7,471.5,472.25,467.5,468.25,0
20081201|2008-07-07 09:30,7,469.75,469.75,466,466,0
20081201|2008-07-07 10:00,7,466,466,466,466,0
20081201|2008-07-07 11:00,7,466,466,466,466,0
20081201|2008-07-07 12:00,7,466,466,466,466,0
20081201|2008-07-07 12:30,7,466,466,466,466,0
20081201|2008-07-07 13:30,7,466,466,466,466,0
20081201|2008-07-07 18:00,8,460,463.75,458.5,459,0
20081201|2008-07-07 18:30,8,459,460,458.5,458.5,0
20081201|2008-07-07 19:00,8,458.5,458.5,457.25,457.25,0
20081201|2008-07-07 19:30,8,457.25,457.25,457.25,457.25,0
20081201|2008-07-07 20:00,8,457,457,457,457,0
20081201|2008-07-07 20:30,8,457,457,457,457,0
20081201|2008-07-07 21:00,8,459.5,459.5,457.5,457.5,0
20081201|2008-07-07 22:00,8,457.25,457.25,457.25,457.25,0
20081201|2008-07-07 22:30,8,458.75,458.75,457.5,457.5,0
20081201|2008-07-08 01:30,8,457.75,457.75,457.75,457.75,0
20081201|2008-07-08 05:00,8,457.25,457.25,457.25,457.25,0
20081201|2008-07-08 05:30,8,457.25,457.75,457.25,457.75,0
20081201|2008-07-08 09:30,8,450,450,436,436,0
20081201|2008-07-08 10:00,8,436,438.5,436,436,0
20081201|2008-07-08 10:30,8,436.5,440.25,436,440,0
20081201|2008-07-08 11:00,8,440,450,440,450,0
20081201|2008-07-08 11:30,8,450,453.75,450,450,0
20081201|2008-07-08 12:00,8,448,450.5,447.25,450.5,0
20081201|2008-07-08 12:30,8,450.5,450.75,450,450,0
20081201|2008-07-08 13:00,8,450.5,453.25,449.5,449.5,0
20081201|2008-07-08 13:30,8,453,453,453,453,0
20081201|2008-07-08 18:00,9,452.25,452.25,452,452,0
20081201|2008-07-08 18:30,9,452,452.5,452,452.5,0
20081201|2008-07-08 19:00,9,454.75,466,449.5,452.5,0
20081201|2008-07-08 19:30,9,452.75,452.75,452.75,452.75,0
20081201|2008-07-08 22:30,9,456,456,456,456,0
20081201|2008-07-09 00:30,9,453.25,453.25,453.25,453.25,0
20081201|2008-07-09 02:30,9,453.5,453.5,453.5,453.5,0
20081201|2008-07-09 03:00,9,453.5,453.5,453.5,453.5,0
20081201|2008-07-09 04:30,9,454,455.25,454,455.25,0
20081201|2008-07-09 05:00,9,455,455,453.5,453.5,0
20081201|2008-07-09 05:30,9,457,457,453.5,453.5,0
20081201|2008-07-09 09:30,9,453.75,454.75,445.5,447,0
20081201|2008-07-09 10:00,9,446.5,452.75,446.5,452,0
20081201|2008-07-09 10:30,9,449.75,450.25,448.75,450,0
20081201|2008-07-09 11:00,9,449.75,453.5,449.5,453,0
20081201|2008-07-09 11:30,9,453.25,454.5,451.75,454.5,0
20081201|2008-07-09 12:00,9,453.25,453.25,453,453,0
20081201|2008-07-09 12:30,9,453,454,453,454,0
20081201|2008-07-09 13:00,9,452.5,453.75,450,450.25,0
20081201|2008-07-09 13:30,9,449.5,449.5,449.5,449.5,0
20081201|2008-07-09 18:00,10,450,450,449.25,449.25,0
20081201|2008-07-09 19:00,10,450.25,450.25,450.25,450.25,0
20081201|2008-07-09 20:30,10,450.25,455.25,450.25,455.25,0
20081201|2008-07-09 21:00,10,454.5,454.5,454.5,454.5,0
20081201|2008-07-09 22:00,10,454.5,454.5,454.5,454.5,0
20081201|2008-07-09 23:00,10,454.75,454.75,454.75,454.75,0
20081201|2008-07-10 02:00,10,450.75,450.75,450.75,450.75,0
20081201|2008-07-10 09:30,10,450.25,451.5,449.25,450.25,0
20081201|2008-07-10 10:00,10,450,453,450,453,0
20081201|2008-07-10 10:30,10,453,453.25,453,453.25,0
20081201|2008-07-10 11:00,10,453,454.5,453,453,0
20081201|2008-07-10 11:30,10,454.75,456,452.5,456,0
20081201|2008-07-10 12:00,10,454.25,455,454.25,454.5,0
20081201|2008-07-10 12:30,10,454.5,456.5,454.25,456.5,0
20081201|2008-07-10 13:00,10,456,459.5,454.5,454.5,0
20081201|2008-07-10 13:30,10,467.5,467.5,467.5,467.5,0
20081201|2008-07-10 18:00,11,464.75,466,462.5,465,0
20081201|2008-07-10 18:30,11,465,465.75,465,465.75,0
20081201|2008-07-10 19:00,11,465,466,465,466,0
20081201|2008-07-10 19:30,11,466,466.25,466,466.25,0
20081201|2008-07-10 20:30,11,466.25,466.25,466,466,0
20081201|2008-07-10 21:00,11,466.25,466.25,466.25,466.25,0
20081201|2008-07-10 21:30,11,466,466,466,466,0
20081201|2008-07-10 22:00,11,467,467,466,466,0
20081201|2008-07-10 23:30,11,466,466,466,466,0
20081201|2008-07-11 01:30,11,466,466,466,466,0
20081201|2008-07-11 04:00,11,466,466,466,466,0
20081201|2008-07-11 05:30,11,466,466,466,466,0
20081201|2008-07-11 09:30,11,467.5,471.5,462,464,0
20081201|2008-07-11 10:00,11,462.75,462.75,456.25,459,0
20081201|2008-07-11 10:30,11,459.25,462.25,451.5,454.5,0
20081201|2008-07-11 11:00,11,461,461,457,461,0
20081201|2008-07-11 11:30,11,458,458,458,458,0
20081201|2008-07-11 12:00,11,458.75,463,458.75,463,0
20081201|2008-07-11 12:30,11,463,466,463,464,0
20081201|2008-07-11 13:00,11,463,467,461.75,467,0
20081201|2008-07-11 13:30,11,467.5,467.5,467.5,467.5,0
20081201|2008-07-13 18:00,14,465,473,458,462.5,0
20081201|2008-07-13 18:30,14,460,460,458.75,458.75,0
20081201|2008-07-13 20:00,14,463.5,463.5,463.5,463.5,0
20081201|2008-07-13 20:30,14,459.25,459.25,459.25,459.25,0
20081201|2008-07-13 21:30,14,460,460,460,460,0
20081201|2008-07-13 22:00,14,459.25,459.25,459.25,459.25,0
20081201|2008-07-14 00:30,14,459,459,459,459,0
20081201|2008-07-14 01:00,14,458.75,458.75,458.75,458.75,0
20081201|2008-07-14 05:30,14,458.25,458.25,458.25,458.25,0
20081201|2008-07-14 09:30,14,458,458,450.25,455,0
20081201|2008-07-14 10:00,14,456.25,456.25,455,455,0
20081201|2008-07-14 10:30,14,456,457.75,456,457,0
20081201|2008-07-14 11:00,14,456.5,459,456.5,459,0
20081201|2008-07-14 11:30,14,459,459,458,458,0
20081201|2008-07-14 12:00,14,458.5,458.5,458.5,458.5,0
20081201|2008-07-14 12:30,14,458.5,458.5,457,457,0
20081201|2008-07-14 13:00,14,457,457.5,455.5,455.5,0
20081201|2008-07-14 13:30,14,457.5,457.5,457.5,457.5,0
20081201|2008-07-14 18:00,15,451.5,457.75,451.5,454,0
20081201|2008-07-14 19:00,15,458.5,458.5,458.5,458.5,0
20081201|2008-07-14 20:00,15,458.5,458.5,454.25,454.25,0
20081201|2008-07-14 21:00,15,453.75,453.75,453.75,453.75,0
20081201|2008-07-14 22:00,15,453.25,453.25,453.25,453.25,0
20081201|2008-07-15 02:00,15,456,456.75,456,456.75,0
20081201|2008-07-15 04:30,15,458,458,458,458,0
20081201|2008-07-15 05:30,15,460,460,460,460,0
20081201|2008-07-15 09:30,15,462,462,454.75,454.75,0
20081201|2008-07-15 10:00,15,454.5,455,450.25,450.25,0
20081201|2008-07-15 10:30,15,450.5,451,441.25,444,0
20081201|2008-07-15 11:00,15,446.25,449.25,446.25,448.5,0
20081201|2008-07-15 11:30,15,449.5,450,449.5,450,0
20081201|2008-07-15 12:00,15,450,450,449,449,0
20081201|2008-07-15 12:30,15,448.75,449.75,447.5,447.5,0
20081201|2008-07-15 13:00,15,447.5,448,446.25,447,0
20081201|2008-07-15 13:30,15,449,449,449,449,0
20081201|2008-07-15 18:00,16,450,456.25,447.25,456.25,0
20081201|2008-07-15 18:30,16,451,451,450.25,450.75,0
20081201|2008-07-15 19:00,16,450.25,450.25,450,450,0
20081201|2008-07-15 19:30,16,450,450,450,450,0
20081201|2008-07-15 20:00,16,447,447,447,447,0
20081201|2008-07-15 20:30,16,447.25,447.25,447.25,447.25,0
20081201|2008-07-15 21:00,16,447,448,447,447,0
20081201|2008-07-15 22:00,16,447,447,447,447,0
20081201|2008-07-16 00:00,16,447,447,447,447,0
20081201|2008-07-16 02:30,16,446.5,446.5,446,446,0
20081201|2008-07-16 03:00,16,446,446,441,441,0
20081201|2008-07-16 03:30,16,446,446,446,446,0
20081201|2008-07-16 04:00,16,446.25,446.5,446.25,446.5,0
20081201|2008-07-16 09:30,16,448.25,448.75,441.25,444.25,0
20081201|2008-07-16 10:00,16,444.25,446.75,442,444.5,0
20081201|2008-07-16 10:30,16,442.25,446.75,442,442.25,0
20081201|2008-07-16 11:00,16,442.25,442.25,436,438.5,0
20081201|2008-07-16 11:30,16,439.75,447.5,439.75,447.5,0
20081201|2008-07-16 12:00,16,447.25,448.5,443.25,443.5,0
20081201|2008-07-16 12:30,16,444.25,445.25,442.5,442.5,0
20081201|2008-07-16 13:00,16,442.5,445.25,442.5,445.25,0
20081201|2008-07-16 13:30,16,445.5,445.5,445.5,445.5,0
20081201|2008-07-16 18:00,17,449.25,449.25,444,444,0
20081201|2008-07-16 19:00,17,447,447,445,445,0
20081201|2008-07-16 19:30,17,447,447,447,447,0
20081201|2008-07-16 20:00,17,447,447,447,447,0
20081201|2008-07-16 20:30,17,447.5,447.5,444.5,444.5,0
20081201|2008-07-16 21:30,17,444.5,444.5,444.5,444.5,0
20081201|2008-07-16 23:00,17,444,444,444,444,0
20081201|2008-07-17 02:30,17,443.5,443.5,443.5,443.5,0
20081201|2008-07-17 03:30,17,443,444.75,442.75,442.75,0
20081201|2008-07-17 04:00,17,442.75,442.75,442.75,442.75,0
20081201|2008-07-17 09:30,17,442.75,444,439,440.75,0
20081201|2008-07-17 10:00,17,441.25,441.25,439.75,439.75,0
20081201|2008-07-17 10:30,17,439.75,440,436.5,436.5,0
20081201|2008-07-17 11:00,17,436,436.5,431.75,431.75,0
20081201|2008-07-17 11:30,17,431.5,434.75,431.5,433.5,0
20081201|2008-07-17 12:00,17,434,434,432,432.5,0
20081201|2008-07-17 12:30,17,433.75,433.75,432,432.5,0
20081201|2008-07-17 13:00,17,432.5,433,431,431,0
20081201|2008-07-17 13:30,17,431.5,431.5,431.5,431.5,0
20081201|2008-07-17 18:00,18,434,438.25,434,435,0
20081201|2008-07-17 18:30,18,434,436.5,434,436.5,0
20081201|2008-07-17 19:00,18,432.5,432.5,432.5,432.5,0
20081201|2008-07-17 20:30,18,432.75,432.75,432.75,432.75,0
20081201|2008-07-17 22:00,18,436.25,436.25,436.25,436.25,0
20081201|2008-07-18 02:30,18,432.5,432.5,432.5,432.5,0
20081201|2008-07-18 09:30,18,431,433.75,422,428.5,0
20081201|2008-07-18 10:00,18,429.25,429.25,425.25,426.5,0
20081201|2008-07-18 10:30,18,426.75,427,424.5,425.25,0
20081201|2008-07-18 11:00,18,425.25,426,424.5,424.5,0
20081201|2008-07-18 11:30,18,424.25,424.25,423.5,423.75,0
20081201|2008-07-18 12:00,18,423.75,424.5,423.5,423.5,0
20081201|2008-07-18 12:30,18,423,424,420,420,0
20081201|2008-07-18 13:00,18,422.25,423,416.5,416.5,0
20081201|2008-07-18 13:30,18,416.75,416.75,416.75,416.75,0
20081201|2008-07-20 18:00,21,414.25,414.25,413,413,0
20081201|2008-07-20 18:30,21,414,414,414,414,0
20081201|2008-07-20 19:00,21,413.25,413.25,413.25,413.25,0
20081201|2008-07-20 22:30,21,413.25,413.25,413.25,413.25,0
20081201|2008-07-21 02:00,21,414.75,415.75,414.75,415.75,0
20081201|2008-07-21 09:30,21,412.25,412.75,407.5,407.5,0
20081201|2008-07-21 10:00,21,407.5,408.75,405.75,406,0
20081201|2008-07-21 10:30,21,405.75,409,405.5,407,0
20081201|2008-07-21 11:00,21,407,407.25,405.25,405.25,0
20081201|2008-07-21 11:30,21,405.25,406.5,405,406,0
20081201|2008-07-21 12:00,21,405.25,407.5,404.25,407.5,0
20081201|2008-07-21 12:30,21,406.75,406.75,405.5,405.5,0
20081201|2008-07-21 13:00,21,405.5,406,404,405,0
20081201|2008-07-21 13:30,21,404,404,404,404,0
20081201|2008-07-21 20:30,22,408,408.25,408,408.25,0
20081201|2008-07-22 00:00,22,406.25,406.25,406.25,406.25,0
20081201|2008-07-22 02:30,22,406,406,406,406,0
20081201|2008-07-22 03:00,22,408,408,408,408,0
20081201|2008-07-22 05:00,22,407.25,407.25,407.25,407.25,0
20081201|2008-07-22 05:30,22,405.75,405.75,405.75,405.75,0
20081201|2008-07-22 09:30,22,406.75,406.75,400.75,402.5,0
20081201|2008-07-22 10:00,22,402.25,404,401,401.5,0
20081201|2008-07-22 10:30,22,401.25,402,400.5,401.5,0
20081201|2008-07-22 11:00,22,402.75,403,402,402,0
20081201|2008-07-22 11:30,22,403,404,403,403.25,0
20081201|2008-07-22 12:00,22,404,405.25,404,405,0
20081201|2008-07-22 12:30,22,405,406,405,406,0
20081201|2008-07-22 13:00,22,406,408,405,405,0
20081201|2008-07-22 13:30,22,405,405,405,405,0
20081201|2008-07-22 18:00,23,408.25,412,405.75,409,0
20081201|2008-07-22 18:30,23,409,409,409,409,0
20081201|2008-07-22 20:00,23,408.75,408.75,408.75,408.75,0
20081201|2008-07-22 21:00,23,405.25,405.25,405.25,405.25,0
20081201|2008-07-22 21:30,23,405,405,405,405,0
20081201|2008-07-22 22:30,23,405,405,405,405,0
20081201|2008-07-22 23:00,23,405,405,405,405,0
20081201|2008-07-23 00:00,23,404.25,404.25,404,404,0
20081201|2008-07-23 01:30,23,403.5,403.5,401.25,401.25,0
20081201|2008-07-23 02:00,23,401.25,401.25,401.25,401.25,0
20081201|2008-07-23 02:30,23,401.25,401.25,401,401,0
20081201|2008-07-23 03:00,23,401.25,401.25,401.25,401.25,0
20081201|2008-07-23 03:30,23,401,401,401,401,0
20081201|2008-07-23 04:00,23,401,401,400.5,400.5,0
20081201|2008-07-23 05:00,23,400.5,400.5,400,400,0
20081201|2008-07-23 05:30,23,400,400,400,400,0
20081201|2008-07-23 09:30,23,399.5,406,397.5,399,0
20081201|2008-07-23 10:00,23,399,401.75,399,400,0
20081201|2008-07-23 10:30,23,400,400,398.5,399,0
20081201|2008-07-23 11:00,23,398.5,414.5,398.5,408,0
20081201|2008-07-23 11:30,23,406,408,405,408,0
20081201|2008-07-23 12:00,23,407.5,407.5,406.5,406.5,0
20081201|2008-07-23 12:30,23,407.5,409.5,406,409.5,0
20081201|2008-07-23 13:00,23,407.75,407.75,405,405,0
20081201|2008-07-23 13:30,23,403,403,403,403,0
20081201|2008-07-23 18:00,24,396,402.75,396,400,0
20081201|2008-07-23 18:30,24,403,403,403,403,0
20081201|2008-07-23 19:30,24,400.25,400.25,400.25,400.25,0
20081201|2008-07-23 20:00,24,403,403,400.5,400.5,0
20081201|2008-07-23 21:30,24,403.5,405.75,403.5,405.75,0
20081201|2008-07-23 22:00,24,406,406,406,406,0
20081201|2008-07-23 23:00,24,405.5,406,405.5,406,0
20081201|2008-07-24 00:00,24,406.25,406.25,406.25,406.25,0
20081201|2008-07-24 04:30,24,405.5,405.5,405.5,405.5,0
20081201|2008-07-24 05:30,24,406.5,410,406.5,410,0
20081201|2008-07-24 09:30,24,410,412.5,403.75,404,0
20081201|2008-07-24 10:00,24,403.75,405.75,402,402,0
20081201|2008-07-24 10:30,24,402,402,395.25,395.5,0
20081201|2008-07-24 11:00,24,395.5,401.75,395.5,401.75,0
20081201|2008-07-24 11:30,24,401,405,400.5,405,0
20081201|2008-07-24 12:00,24,402.5,407,402.5,407,0
20081201|2008-07-24 12:30,24,407,408,406,407.5,0
20081201|2008-07-24 13:00,24,408.25,408.25,406.25,406.75,0
20081201|2008-07-24 13:30,24,407.5,407.5,407.5,407.5,0
20081201|2008-07-24 18:00,25,410.25,412.25,406.75,412.25,0
20081201|2008-07-24 19:00,25,410.75,412.25,410.75,412.25,0
20081201|2008-07-24 22:30,25,412,412,412,412,0
20081201|2008-07-25 02:00,25,412,413.5,412,413.5,0
20081201|2008-07-25 09:30,25,410,413,410,412,0
20081201|2008-07-25 10:00,25,412,412,409.75,411.25,0
20081201|2008-07-25 10:30,25,410.25,410.25,409,409.5,0
20081201|2008-07-25 11:00,25,409,409,406,407,0
20081201|2008-07-25 11:30,25,406,407.5,405,407.5,0
20081201|2008-07-25 12:00,25,407,407,406.5,407,0
20081201|2008-07-25 12:30,25,407.5,407.5,406,407.5,0
20081201|2008-07-25 13:00,25,407.5,408.25,404.5,404.5,0
20081201|2008-07-25 13:30,25,401.5,401.5,401.5,401.5,0
20081201|2008-07-27 18:00,28,403.75,414.75,403.75,409.25,0
20081201|2008-07-27 18:30,28,411,411,411,411,0
20081201|2008-07-27 19:00,28,412.25,412.25,412.25,412.25,0
20081201|2008-07-27 20:30,28,412.75,412.75,412.75,412.75,0
20081201|2008-07-28 00:30,28,412,412,412,412,0
20081201|2008-07-28 04:30,28,411,412,411,412,0
20081201|2008-07-28 05:00,28,412.25,413.75,412.25,413.75,0
20081201|2008-07-28 05:30,28,413.75,413.75,413.75,413.75,0
20081201|2008-07-28 09:30,28,413.25,413.25,408,409,0
20081201|2008-07-28 10:00,28,409,409,405.75,406.75,0
20081201|2008-07-28 10:30,28,406,408.25,406,407,0
20081201|2008-07-28 11:00,28,407,407.5,405,405.5,0
20081201|2008-07-28 11:30,28,406,406.5,405,405.5,0
20081201|2008-07-28 12:00,28,405.5,405.5,404,404,0
20081201|2008-07-28 12:30,28,404.75,405,403.5,403.75,0
20081201|2008-07-28 13:00,28,405,406.25,404.75,406,0
20081201|2008-07-28 13:30,28,407,407,407,407,0
20081201|2008-07-28 18:00,29,407,410.5,407,409,0
20081201|2008-07-28 18:30,29,409,409,406,406,0
20081201|2008-07-28 20:00,29,409.75,410,409.75,410,0
20081201|2008-07-28 21:00,29,409.5,409.5,409.5,409.5,0
20081201|2008-07-29 01:00,29,410,410,410,410,0
20081201|2008-07-29 01:30,29,408,408,408,408,0
20081201|2008-07-29 02:00,29,406.5,406.5,406.5,406.5,0
20081201|2008-07-29 04:00,29,409,409,409,409,0
20081201|2008-07-29 04:30,29,409.25,410.25,409.25,410.25,0
20081201|2008-07-29 05:00,29,409,409,409,409,0
20081201|2008-07-29 05:30,29,408,408,408,408,0
20081201|2008-07-29 09:30,29,406.25,407,402.5,403.5,0
20081201|2008-07-29 10:00,29,403.25,403.25,401.5,403,0
20081201|2008-07-29 10:30,29,402.75,403,402,402,0
20081201|2008-07-29 11:00,29,402,402.5,402,402,0
20081201|2008-07-29 11:30,29,401.75,403.5,401.5,402,0
20081201|2008-07-29 12:00,29,402.5,403.5,401,403.25,0
20081201|2008-07-29 12:30,29,401.25,403.75,401.25,403.75,0
20081201|2008-07-29 13:00,29,403.5,404.5,403.25,404.5,0
20081201|2008-07-29 13:30,29,404.25,404.25,404.25,404.25,0
20081201|2008-07-29 18:00,30,404,410,404,408.25,0
20081201|2008-07-29 19:00,30,407.5,407.5,405.75,405.75,0
20081201|2008-07-29 19:30,30,405,405,404.25,404.25,0
20081201|2008-07-29 20:00,30,408,408,404.75,404.75,0
20081201|2008-07-29 21:00,30,404.5,404.5,404.5,404.5,0
20081201|2008-07-29 22:30,30,406.25,406.25,406.25,406.25,0
20081201|2008-07-29 23:30,30,406.5,406.5,405,405,0
20081201|2008-07-30 00:00,30,404.5,404.5,404.5,404.5,0
20081201|2008-07-30 04:00,30,404.5,404.5,404.5,404.5,0
20081201|2008-07-30 05:00,30,405,405,405,405,0
20081201|2008-07-30 06:00,30,405,405,404,404,0
20081201|2008-07-30 09:30,30,406.5,406.75,403.25,404.25,0
20081201|2008-07-30 10:00,30,404.25,404.25,403,403,0
20081201|2008-07-30 10:30,30,402.5,404.5,401.5,404.25,0
20081201|2008-07-30 11:00,30,404.5,404.5,403,404.5,0
20081201|2008-07-30 11:30,30,404.5,404.5,404,404.25,0
20081201|2008-07-30 12:00,30,404.25,404.5,404,404,0
20081201|2008-07-30 12:30,30,403.5,403.5,401.5,402.75,0
20081201|2008-07-30 13:00,30,404,405,404,405,0
20081201|2008-07-30 13:30,30,404.5,404.5,404.5,404.5,0
20081201|2008-07-30 18:00,31,408,408,407,407,0
20081201|2008-07-30 19:00,31,404.75,404.75,404.5,404.5,0
20081201|2008-07-30 20:00,31,407.25,407.25,407.25,407.25,0
20081201|2008-07-30 22:30,31,406,406,405.75,405.75,0
20081201|2008-07-30 23:00,31,405.75,405.75,405.75,405.75,0
20081201|2008-07-30 23:30,31,405.5,405.5,405,405,0
20081201|2008-07-31 06:00,31,405.25,405.25,405.25,405.25,0
20081201|2008-07-31 09:30,31,403.25,403.25,401,402,0
20081201|2008-07-31 10:00,31,401.25,402,401,401.25,0
20081201|2008-07-31 10:30,31,401.25,401.25,395,399.5,0
20081201|2008-07-31 11:00,31,396,398.5,396,398.5,0
20081201|2008-07-31 11:30,31,398.5,404.5,398.25,401,0
20081201|2008-07-31 12:00,31,401,401.5,399.5,399.5,0
20081201|2008-07-31 12:30,31,400,400,397.5,399,0
20081201|2008-07-31 13:00,31,398.75,401.5,397,399.25,0
20081201|2008-07-31 13:30,31,397,397,397,397,0
20081201|2008-07-31 18:00,1,400,402.25,399,402,0
20081201|2008-07-31 19:00,1,400,400,397.5,397.5,0
20081201|2008-07-31 19:30,1,397,401,397,397,0
20081201|2008-07-31 21:30,1,397,397,395.5,395.5,0
20081201|2008-07-31 22:00,1,395.5,395.5,395.5,395.5,0
20081201|2008-08-01 01:00,1,395.75,395.75,395.75,395.75,0
20081201|2008-08-01 01:30,1,395.75,395.75,395.75,395.75,0
20081201|2008-08-01 04:30,1,397.5,398.5,397.5,398.5,0
20081201|2008-08-01 05:00,1,398.5,398.5,398.5,398.5,0
20081201|2008-08-01 05:30,1,399.75,400,399.75,400,0
20081201|2008-08-01 09:30,1,390,399,386,389,0
20081201|2008-08-01 10:00,1,389,392.25,386.75,390,0
20081201|2008-08-01 10:30,1,386.75,392.5,386.75,390.5,0
20081201|2008-08-01 11:00,1,391.75,393,390.25,390.25,0
20081201|2008-08-01 11:30,1,390.5,390.5,388.25,389.25,0
20081201|2008-08-01 12:00,1,389.25,394,387.5,394,0
20081201|2008-08-01 12:30,1,393.25,393.25,390,390.75,0
20081201|2008-08-01 13:00,1,389.5,394,389.25,392.75,0
20081201|2008-08-01 13:30,1,387.5,387.5,387.5,387.5,0
20081201|2008-08-03 18:00,4,390.25,390.5,381.25,381.25,0
20081201|2008-08-03 18:30,4,385,385,383,383,0
20081201|2008-08-03 19:00,4,383,383,383,383,0
20081201|2008-08-03 19:30,4,382,382,380.75,380.75,0
20081201|2008-08-03 20:30,4,381.75,381.75,381.75,381.75,0
20081201|2008-08-03 21:00,4,381,381,381,381,0
20081201|2008-08-04 01:30,4,383.75,383.75,383.75,383.75,0
20081201|2008-08-04 04:30,4,383.75,383.75,383.75,383.75,0
20081201|2008-08-04 05:00,4,381,381,381,381,0
20081201|2008-08-04 05:30,4,383.5,384,383.5,384,0
20081201|2008-08-04 09:30,4,382,383.75,372,372,0
20081201|2008-08-04 10:00,4,374,375.25,371.5,375,0
20081201|2008-08-04 10:30,4,375,375,372,372.25,0
20081201|2008-08-04 11:00,4,372.5,377.75,372,376.75,0
20081201|2008-08-04 11:30,4,375,376.75,373.25,375,0
20081201|2008-08-04 12:00,4,375,379,374.25,379,0
20081201|2008-08-04 12:30,4,378.75,379.25,376.25,378,0
20081201|2008-08-04 13:00,4,377,380,376.75,380,0
20081201|2008-08-04 13:30,4,378,378,378,378,0
20081201|2008-08-04 18:00,5,378,378,378,378,0
20081201|2008-08-04 18:30,5,376.5,376.5,375.25,375.5,0
20081201|2008-08-04 19:30,5,373.75,374,373.75,374,0
20081201|2008-08-04 21:00,5,374.25,374.25,374.25,374.25,0
20081201|2008-08-04 21:30,5,374.25,374.25,374.25,374.25,0
20081201|2008-08-04 22:30,5,375.75,375.75,375.75,375.75,0
20081201|2008-08-04 23:00,5,375.75,375.75,375.75,375.75,0
20081201|2008-08-05 00:00,5,374.25,374.25,374.25,374.25,0
20081201|2008-08-05 01:00,5,376,376,376,376,0
20081201|2008-08-05 02:30,5,375,375,374.5,374.5,0
20081201|2008-08-05 03:00,5,374.25,374.25,374,374,0
20081201|2008-08-05 04:30,5,373.75,374.5,371.5,371.5,0
20081201|2008-08-05 05:00,5,371.75,371.75,371.75,371.75,0
20081201|2008-08-05 05:30,5,371.75,371.75,371.75,371.75,0
20081201|2008-08-05 09:30,5,370,396,370,384.5,0
20081201|2008-08-05 10:00,5,386,387,382.5,382.75,0
20081201|2008-08-05 10:30,5,383.25,387,382,384.25,0
20081201|2008-08-05 11:00,5,383,384,383,384,0
20081201|2008-08-05 11:30,5,383.75,387.25,382.75,387.25,0
20081201|2008-08-05 12:00,5,386.5,386.5,383.5,383.5,0
20081201|2008-08-05 12:30,5,385,385,381.5,384.75,0
20081201|2008-08-05 13:00,5,385.25,385.25,378,380,0
20081201|2008-08-05 13:30,5,378.5,378.5,378.5,378.5,0
20081201|2008-08-05 18:00,6,378,379,378,379,0
20081201|2008-08-05 21:30,6,382.75,382.75,382.75,382.75,0
20081201|2008-08-06 00:00,6,379.25,379.25,379.25,379.25,0
20081201|2008-08-06 02:00,6,381.5,381.5,381.5,381.5,0
20081201|2008-08-06 04:00,6,379,379,379,379,0
20081201|2008-08-06 04:30,6,379,379,379,379,0
20081201|2008-08-06 05:00,6,378,379,378,379,0
20081201|2008-08-06 05:30,6,378,378,378,378,0
20081201|2008-08-06 09:30,6,382.25,382.25,377.75,377.75,0
20081201|2008-08-06 10:00,6,377.75,379,377.25,377.75,0
20081201|2008-08-06 10:30,6,376.75,376.75,370.5,373.5,0
20081201|2008-08-06 11:00,6,372.5,375,372.5,373.25,0
20081201|2008-08-06 11:30,6,373.5,377,372.25,377,0
20081201|2008-08-06 12:00,6,377,377,375.25,377,0
20081201|2008-08-06 12:30,6,378.5,379.75,376.5,376.5,0
20081201|2008-08-06 13:00,6,378.5,378.5,375.75,378,0
20081201|2008-08-06 13:30,6,376,376,376,376,0
20081201|2008-08-06 18:00,7,376,376.25,376,376.25,0
20081201|2008-08-06 19:00,7,378,378,378,378,0
20081201|2008-08-06 20:00,7,378.75,389.75,378.75,389.75,0
20081201|2008-08-06 21:00,7,387,387,387,387,0
20081201|2008-08-06 23:30,7,381.5,381.5,381.5,381.5,0
20081201|2008-08-07 02:00,7,381.5,381.5,381.5,381.5,0
20081201|2008-08-07 04:00,7,381.5,381.5,381.25,381.25,0
20081201|2008-08-07 09:30,7,380,389.5,378.25,387.5,0
20081201|2008-08-07 10:00,7,387.75,388.25,383.25,388.25,0
20081201|2008-08-07 10:30,7,386.75,387,385.25,386,0
20081201|2008-08-07 11:00,7,386.5,387.25,385.75,385.75,0
20081201|2008-08-07 11:30,7,385,385,383,383.75,0
20081201|2008-08-07 12:00,7,383,383,381.75,381.75,0
20081201|2008-08-07 12:30,7,381.5,382.75,381,382.75,0
20081201|2008-08-07 13:00,7,382.25,384.5,379.25,381.25,0
20081201|2008-08-07 13:30,7,379.25,379.25,379.25,379.25,0
20081201|2008-08-07 18:00,8,383,383.5,383,383.5,0
20081201|2008-08-07 19:00,8,383,383,383,383,0
20081201|2008-08-07 19:30,8,383,383,383,383,0
20081201|2008-08-07 23:00,8,382.75,384.75,382.75,384.75,0
20081201|2008-08-07 23:30,8,384.75,385.25,384.75,385.25,0
20081201|2008-08-08 02:30,8,382,382,381.75,381.75,0
20081201|2008-08-08 04:00,8,381.5,381.5,381.25,381.25,0
20081201|2008-08-08 04:30,8,381.25,381.25,381,381,0
20081201|2008-08-08 05:00,8,380.25,380.25,380.25,380.25,0
20081201|2008-08-08 05:30,8,379.25,379.25,379.25,379.25,0
20081201|2008-08-08 09:30,8,373,378.75,373,378,0
20081201|2008-08-08 10:00,8,378,378,374.5,377,0
20081201|2008-08-08 10:30,8,377,378.75,376.25,376.75,0
20081201|2008-08-08 11:00,8,377,377.5,376,376,0
20081201|2008-08-08 11:30,8,376,378.5,376,378.25,0
20081201|2008-08-08 12:00,8,378.25,378.5,378.25,378.25,0
20081201|2008-08-08 12:30,8,377.5,377.75,376,377,0
20081201|2008-08-08 13:00,8,376.5,378,375.75,378,0
20081201|2008-08-08 13:30,8,375.25,375.25,375.25,375.25,0
20081201|2008-08-10 18:00,11,378.25,383.5,378.25,378.25,0
20081201|2008-08-10 18:30,11,378.5,378.5,378.5,378.5,0
20081201|2008-08-10 20:00,11,378,378,375,375,0
20081201|2008-08-10 22:00,11,376.25,376.25,376.25,376.25,0
20081201|2008-08-11 01:30,11,377,377,377,377,0
20081201|2008-08-11 02:00,11,377,378,377,378,0
20081201|2008-08-11 03:00,11,376.5,376.5,376.5,376.5,0
20081201|2008-08-11 05:30,11,378,378,378,378,0
20081201|2008-08-11 09:30,11,379.5,381.75,379,381,0
20081201|2008-08-11 10:00,11,380,380,377,379.25,0
20081201|2008-08-11 10:30,11,377,377,375,376,0
20081201|2008-08-11 11:00,11,376,376.5,375.75,376,0
20081201|2008-08-11 11:30,11,376,376.5,375.75,376.5,0
20081201|2008-08-11 12:00,11,376,376.5,376,376.5,0
20081201|2008-08-11 12:30,11,376,376.5,375.75,376.5,0
20081201|2008-08-11 13:00,11,376.25,376.25,375.75,376,0
20081201|2008-08-11 13:30,11,375.5,375.5,375.5,375.5,0
20081201|2008-08-11 18:00,12,376.75,384,376.75,381.75,0
20081201|2008-08-11 19:00,12,379.25,379.5,379,379,0
20081201|2008-08-11 19:30,12,377.25,377.25,377.25,377.25,0
20081201|2008-08-11 21:00,12,375.75,375.75,375.5,375.5,0
20081201|2008-08-12 03:30,12,377.5,377.5,377.5,377.5,0
20081201|2008-08-12 09:30,12,374.5,378.5,373,378.25,0
20081201|2008-08-12 10:00,12,378,378,375.5,377,0
20081201|2008-08-12 10:30,12,377.5,377.5,374.75,375.5,0
20081201|2008-08-12 11:00,12,375.25,376.5,375.25,375.75,0
20081201|2008-08-12 11:30,12,376.5,376.75,375.75,375.75,0
20081201|2008-08-12 12:00,12,375.5,376.5,375.5,376.5,0
20081201|2008-08-12 12:30,12,376.25,376.75,376,376.75,0
20081201|2008-08-12 13:00,12,376.75,377.5,375.25,375.25,0
20081201|2008-08-12 13:30,12,376.5,376.5,376.5,376.5,0
20081201|2008-08-12 19:30,13,374,374,356.5,363.75,0
20081201|2008-08-12 20:00,13,365.75,366,365.75,366,0
20081201|2008-08-12 20:30,13,367.5,372.5,367.5,368.75,0
20081201|2008-08-12 21:00,13,367,367,367,367,0
20081201|2008-08-12 21:30,13,367.25,367.25,367.25,367.25,0
20081201|2008-08-13 00:00,13,369,369,369,369,0
20081201|2008-08-13 01:30,13,367,367,367,367,0
20081201|2008-08-13 04:00,13,367.5,368.5,367.5,368.5,0
20081201|2008-08-13 05:00,13,369.75,371.5,369.75,371.5,0
20081201|2008-08-13 05:30,13,370.25,370.25,370.25,370.25,0
20081201|2008-08-13 09:30,13,373,383.25,373,376.5,0
20081201|2008-08-13 10:00,13,376.5,381.5,376.5,380.5,0
20081201|2008-08-13 10:30,13,379,381,378.75,379.5,0
20081201|2008-08-13 11:00,13,381,383,379.25,382.75,0
20081201|2008-08-13 11:30,13,382.75,392.25,380,389.75,0
20081201|2008-08-13 12:00,13,390.25,394.5,390.25,392.25,0
20081201|2008-08-13 12:30,13,392.5,393.75,392.5,393,0
20081201|2008-08-13 13:00,13,393.5,393.5,391.5,391.5,0
20081201|2008-08-13 13:30,13,391,391,391,391,0
20081201|2008-08-13 18:00,14,399.5,405.5,394.5,403.25,0
20081201|2008-08-13 18:30,14,403,403,399.5,400,0
20081201|2008-08-13 19:00,14,400,400,400,400,0
20081201|2008-08-13 19:30,14,400,400,398,398,0
20081201|2008-08-13 20:00,14,400.5,401.5,400.5,401.5,0
20081201|2008-08-13 20:30,14,401,401,399.5,399.5,0
20081201|2008-08-13 21:00,14,400.5,400.5,400.5,400.5,0
20081201|2008-08-13 21:30,14,399.5,401.75,399.5,401.75,0
20081201|2008-08-13 23:30,14,401,401,401,401,0
20081201|2008-08-14 01:30,14,401,401,401,401,0
20081201|2008-08-14 02:30,14,401,402,400,400,0
20081201|2008-08-14 03:00,14,402,402,402,402,0
20081201|2008-08-14 03:30,14,402.25,402.25,402.25,402.25,0
20081201|2008-08-14 04:00,14,402,402.5,402,402.5,0
20081201|2008-08-14 04:30,14,403,405.5,403,405,0
20081201|2008-08-14 05:00,14,405.75,406,405,405,0
20081201|2008-08-14 05:30,14,405.75,405.75,405,405,0
20081201|2008-08-14 09:30,14,405,408.25,392.25,408.25,0
20081201|2008-08-14 10:00,14,408.5,409,404,404.25,0
20081201|2008-08-14 10:30,14,404.5,405,402.5,402.5,0
20081201|2008-08-14 11:00,14,402.75,403,397.25,397.25,0
20081201|2008-08-14 11:30,14,397.25,397.25,393.5,396.75,0
20081201|2008-08-14 12:00,14,397,404,397,398.75,0
20081201|2008-08-14 12:30,14,401,404,399.5,399.5,0
20081201|2008-08-14 13:00,14,400,403.75,400,403.75,0
20081201|2008-08-14 13:30,14,401,401,401,401,0
20081201|2008-08-15 09:30,15,385.75,391.5,382.75,391,0
20081201|2008-08-15 10:00,15,391.5,391.5,388.25,388.25,0
20081201|2008-08-15 10:30,15,388.5,390,388.25,389,0
20081201|2008-08-15 11:00,15,389,391.75,388.25,391.25,0
20081201|2008-08-15 11:30,15,392,392,389,389,0
20081201|2008-08-15 12:00,15,390,394,390,392.5,0
20081201|2008-08-15 12:30,15,394,394.25,392,392.25,0
20081201|2008-08-15 13:00,15,393,394.5,392,394.5,0
20081201|2008-08-15 13:30,15,393,393,393,393,0
20081201|2008-08-17 18:00,18,385.5,409,385.5,407,0
20081201|2008-08-17 18:30,18,406,406,404.25,404.25,0
20081201|2008-08-17 19:30,18,405,406,404,404,0
20081201|2008-08-17 20:00,18,404,404,404,404,0
20081201|2008-08-17 21:00,18,403,403,402.5,402.5,0
20081201|2008-08-17 22:00,18,403,403,403,403,0
20081201|2008-08-17 22:30,18,404.25,406,404.25,406,0
20081201|2008-08-17 23:00,18,404,404,404,404,0
20081201|2008-08-18 02:00,18,405.75,405.75,405.75,405.75,0
20081201|2008-08-18 05:30,18,405,405,404.75,404.75,0
20081201|2008-08-18 09:30,18,402,402,398.25,398.25,0
20081201|2008-08-18 10:00,18,398.5,399.75,396.75,399.75,0
20081201|2008-08-18 10:30,18,399.75,402.5,398.5,400.25,0
20081201|2008-08-18 11:00,18,401,401.25,399.75,399.75,0
20081201|2008-08-18 11:30,18,399.75,399.75,397,397,0
20081201|2008-08-18 12:00,18,397.25,398.25,396,398.25,0
20081201|2008-08-18 12:30,18,398.25,399.5,398,399.5,0
20081201|2008-08-18 13:00,18,399,399,396,397,0
20081201|2008-08-18 13:30,18,395.5,395.5,395.5,395.5,0
20081201|2008-08-18 18:00,19,395.5,399.75,391,397.25,0
20081201|2008-08-18 18:30,19,395.75,395.75,395.75,395.75,0
20081201|2008-08-18 19:00,19,394.5,395,392.75,392.75,0
20081201|2008-08-18 19:30,19,395.5,395.5,395.5,395.5,0
20081201|2008-08-18 20:00,19,394.25,394.25,393.5,393.5,0
20081201|2008-08-18 20:30,19,395.25,395.5,395.25,395.5,0
20081201|2008-08-18 21:00,19,394.25,394.25,394,394.25,0
20081201|2008-08-18 21:30,19,394.25,394.25,394.25,394.25,0
20081201|2008-08-19 00:00,19,395,395.5,395,395.5,0
20081201|2008-08-19 02:30,19,395.75,395.75,395.75,395.75,0
20081201|2008-08-19 04:00,19,394.25,394.25,394.25,394.25,0
20081201|2008-08-19 05:30,19,395,395,395,395,0
20081201|2008-08-19 09:30,19,390.5,392.5,387,392,0
20081201|2008-08-19 10:00,19,391.75,395.25,391.75,393.75,0
20081201|2008-08-19 10:30,19,394.5,397,393.75,396.75,0
20081201|2008-08-19 11:00,19,397,398.75,396.25,397,0
20081201|2008-08-19 11:30,19,396,396.5,394.25,394.75,0
20081201|2008-08-19 12:00,19,394.75,394.75,393,393,0
20081201|2008-08-19 12:30,19,392.25,393,389.5,390.75,0
20081201|2008-08-19 13:00,19,390.75,390.75,387.75,388,0
20081201|2008-08-19 13:30,19,389,389,389,389,0
20081201|2008-08-19 18:00,20,392.5,398,392.5,396,0
20081201|2008-08-19 19:00,20,394,394,394,394,0
20081201|2008-08-19 19:30,20,392.5,395,392.5,395,0
20081201|2008-08-19 20:00,20,395,395,395,395,0
20081201|2008-08-19 23:30,20,395.5,398.25,395.5,398.25,0
20081201|2008-08-20 04:00,20,395.25,395.25,395.25,395.25,0
20081201|2008-08-20 04:30,20,395,395,395,395,0
20081201|2008-08-20 05:00,20,395,395,395,395,0
20081201|2008-08-20 05:30,20,395,395,395,395,0
20081201|2008-08-20 09:30,20,392.75,394,390,392,0
20081201|2008-08-20 10:00,20,391,391,380.25,385,0
20081201|2008-08-20 10:30,20,386.75,386.75,385.25,386.5,0
20081201|2008-08-20 11:00,20,386,386,384.5,385.5,0
20081201|2008-08-20 11:30,20,386,386.75,384.75,386,0
20081201|2008-08-20 12:00,20,386.25,387,385,387,0
20081201|2008-08-20 12:30,20,386.5,387,385,385.25,0
20081201|2008-08-20 13:00,20,385.25,388,385.25,388,0
20081201|2008-08-20 13:30,20,387.5,387.5,387.5,387.5,0
20081201|2008-08-20 18:00,21,385.5,394.5,384,390,0
20081201|2008-08-20 19:00,21,392.5,393.75,392.5,392.75,0
20081201|2008-08-20 20:00,21,392.75,392.75,392.75,392.75,0
20081201|2008-08-20 20:30,21,392.75,392.75,392.75,392.75,0
20081201|2008-08-20 21:30,21,393.25,393.25,393.25,393.25,0
20081201|2008-08-20 23:00,21,393,393.25,393,393.25,0
20081201|2008-08-21 00:00,21,393,393,393,393,0
20081201|2008-08-21 03:00,21,393.25,393.25,393.25,393.25,0
20081201|2008-08-21 05:00,21,393.25,394.5,393.25,394.5,0
20081201|2008-08-21 05:30,21,392.25,392.25,392.25,392.25,0
20081201|2008-08-21 09:30,21,399.5,401,395,400.5,0
20081201|2008-08-21 10:00,21,398.5,399,396,399,0
20081201|2008-08-21 10:30,21,399.5,400,399,399.75,0
20081201|2008-08-21 11:00,21,400,400,399,399,0
20081201|2008-08-21 11:30,21,399.75,399.75,398.5,399,0
20081201|2008-08-21 12:00,21,399,399,397,398,0
20081201|2008-08-21 12:30,21,397,399,396.25,398.75,0
20081201|2008-08-21 13:00,21,399,399,395.25,395.25,0
20081201|2008-08-21 13:30,21,396,396,396,396,0
20081201|2008-08-21 18:00,22,396,396.5,391,395,0
20081201|2008-08-21 19:30,22,393,393,393,393,0
20081201|2008-08-21 20:30,22,394,395,394,395,0
20081201|2008-08-21 22:00,22,394,394,394,394,0
20081201|2008-08-22 03:30,22,394.5,394.5,394.5,394.5,0
20081201|2008-08-22 04:30,22,394.75,394.75,393.5,393.5,0
20081201|2008-08-22 05:30,22,395,397.75,395,397.75,0
20081201|2008-08-22 09:30,22,394,394,381.75,386,0
20081201|2008-08-22 10:00,22,385.5,388,384,384.5,0
20081201|2008-08-22 10:30,22,384.5,386,382,385.25,0
20081201|2008-08-22 11:00,22,384.25,385,384.25,384.5,0
20081201|2008-08-22 11:30,22,384.25,385,383,383.5,0
20081201|2008-08-22 12:00,22,382.5,386.5,382.5,386.5,0
20081201|2008-08-22 12:30,22,385,386,383.5,385,0
20081201|2008-08-22 13:00,22,385,386.5,384,385,0
20081201|2008-08-22 13:30,22,384,384,384,384,0
20081201|2008-08-24 18:00,25,392,394.75,391,394.25,0
20081201|2008-08-24 18:30,25,394.5,396.5,393,393,0
20081201|2008-08-24 19:00,25,392.25,393.5,391,392,0
20081201|2008-08-24 19:30,25,393,393,393,393,0
20081201|2008-08-24 20:30,25,393,393,393,393,0
20081201|2008-08-24 22:00,25,393.25,393.25,393.25,393.25,0
20081201|2008-08-25 01:30,25,393,393,393,393,0
20081201|2008-08-25 04:00,25,391,391,391,391,0
20081201|2008-08-25 05:00,25,393,393,393,393,0
20081201|2008-08-25 05:30,25,392.5,392.5,391,391,0
20081201|2008-08-25 09:30,25,392.5,393.75,390,392.5,0
20081201|2008-08-25 10:00,25,392.75,393,391,391,0
20081201|2008-08-25 10:30,25,390.5,391,385.5,389,0
20081201|2008-08-25 11:00,25,389,389,387.5,388.75,0
20081201|2008-08-25 11:30,25,388.5,388.5,387,387,0
20081201|2008-08-25 12:00,25,385.25,386.25,381.5,382.25,0
20081201|2008-08-25 12:30,25,386,389.25,384,385.5,0
20081201|2008-08-25 13:00,25,386.25,386.25,381.5,381.5,0
20081201|2008-08-25 13:30,25,382,382,382,382,0
20081201|2008-08-25 18:00,26,380.75,382.75,380.75,382.75,0
20081201|2008-08-25 18:30,26,382.5,382.5,381,381,0
20081201|2008-08-25 19:00,26,380.5,380.5,380.25,380.25,0
20081201|2008-08-25 19:30,26,380.75,380.75,380.75,380.75,0
20081201|2008-08-26 02:30,26,382,382,382,382,0
20081201|2008-08-26 04:00,26,380,380,377.5,377.5,0
20081201|2008-08-26 04:30,26,378,378,375.75,375.75,0
20081201|2008-08-26 06:00,26,376,376,376,376,0
20081201|2008-08-26 09:30,26,381,381,367,370,0
20081201|2008-08-26 10:00,26,370.25,373.5,369.75,371.75,0
20081201|2008-08-26 10:30,26,371.5,373.25,370,370,0
20081201|2008-08-26 11:00,26,370.25,371.75,370,371,0
20081201|2008-08-26 11:30,26,371.5,373.25,370,370,0
20081201|2008-08-26 12:00,26,371.75,371.75,366,368.5,0
20081201|2008-08-26 12:30,26,368.5,373.5,366,372,0
20081201|2008-08-26 13:00,26,370,371,367,370,0
20081201|2008-08-26 13:30,26,373,373,373,373,0
20081201|2008-08-26 18:00,27,371,375,371,372,0
20081201|2008-08-26 19:00,27,371.5,371.5,371.5,371.5,0
20081201|2008-08-26 19:30,27,373.25,378.5,373.25,378.5,0
20081201|2008-08-26 20:30,27,378.5,380,378.5,380,0
20081201|2008-08-26 21:00,27,381.5,381.5,381.5,381.5,0
20081201|2008-08-27 01:00,27,379,379,379,379,0
20081201|2008-08-27 02:00,27,377.5,377.5,377,377,0
20081201|2008-08-27 02:30,27,377,377,377,377,0
20081201|2008-08-27 03:30,27,376,376,376,376,0
20081201|2008-08-27 04:30,27,376.25,376.25,376.25,376.25,0
20081201|2008-08-27 09:30,27,376.25,378,372,373,0
20081201|2008-08-27 10:00,27,373.75,374,369,370.5,0
20081201|2008-08-27 10:30,27,370,370.75,365.75,369,0
20081201|2008-08-27 11:00,27,371,373.75,371,372.5,0
20081201|2008-08-27 11:30,27,372.5,374.25,369,369,0
20081201|2008-08-27 12:00,27,371,371,365.75,368,0
20081201|2008-08-27 12:30,27,368.5,371,367,369.5,0
20081201|2008-08-27 13:00,27,370.75,371.5,369,370,0
20081201|2008-08-27 13:30,27,368.5,368.5,368.5,368.5,0
20081201|2008-08-27 18:00,28,372,372,369,369,0
20081201|2008-08-27 18:30,28,368,368,366.5,366.5,0
20081201|2008-08-27 19:00,28,367.5,367.5,367.5,367.5,0
20081201|2008-08-27 21:00,28,368,368,367,367,0
20081201|2008-08-27 21:30,28,367.5,367.5,367.5,367.5,0
20081201|2008-08-27 23:00,28,367.25,367.25,367.25,367.25,0
20081201|2008-08-27 23:30,28,368.5,368.5,368.5,368.5,0
20081201|2008-08-28 00:00,28,370.75,370.75,370.75,370.75,0
20081201|2008-08-28 01:00,28,366.5,366.5,366.5,366.5,0
20081201|2008-08-28 04:30,28,366.5,366.5,366.5,366.5,0
20081201|2008-08-28 05:00,28,368,368,365.75,365.75,0
20081201|2008-08-28 05:30,28,365.75,365.75,365.75,365.75,0
20081201|2008-08-28 09:30,28,365.25,367,359.75,365,0
20081201|2008-08-28 10:00,28,365.75,365.75,358.5,358.5,0
20081201|2008-08-28 10:30,28,360,360,351.5,353.75,0
20081201|2008-08-28 11:00,28,354.5,359.75,354.5,357.75,0
20081201|2008-08-28 11:30,28,356.25,358.75,356.25,358,0
20081201|2008-08-28 12:00,28,357.5,358.5,355.5,358.5,0
20081201|2008-08-28 12:30,28,357,357,355.25,357,0
20081201|2008-08-28 13:00,28,357,359.5,356,357,0
20081201|2008-08-28 13:30,28,360,360,360,360,0
20081201|2008-08-28 18:00,29,362.25,368,362.25,368,0
20081201|2008-08-28 19:00,29,368.5,368.5,365,368.5,0
20081201|2008-08-28 20:00,29,368.5,369,368.5,369,0
20081201|2008-08-28 21:00,29,367.5,367.5,367.5,367.5,0
20081201|2008-08-28 22:00,29,366.75,366.75,366.5,366.5,0
20081201|2008-08-28 22:30,29,368.5,369.25,368.5,369.25,0
20081201|2008-08-28 23:00,29,369,369.25,364.5,364.5,0
20081201|2008-08-28 23:30,29,364,364,364,364,0
20081201|2008-08-29 00:00,29,366,366,366,366,0
20081201|2008-08-29 01:00,29,366,366,366,366,0
20081201|2008-08-29 03:30,29,365.25,365.25,365,365,0
20081201|2008-08-29 05:30,29,362.5,362.5,362.5,362.5,0
20081201|2008-08-29 09:30,29,360,363,356.25,360,0
20081201|2008-08-29 10:00,29,360.5,361.5,357.5,360,0
20081201|2008-08-29 10:30,29,360,361.5,358,361.5,0
20081201|2008-08-29 11:00,29,361.5,361.5,359.75,359.75,0
20081201|2008-08-29 11:30,29,358.5,358.5,356.75,357.5,0
20081201|2008-08-29 12:00,29,359,360,356.5,357,0
20081201|2008-08-29 12:30,29,358.75,359.75,357,357,0
20081201|2008-08-29 13:00,29,358,378,357.25,372.5,1
20081201|2008-08-29 13:30,29,362.25,362.25,362.25,362.25,0
20081201|2008-09-01 18:00,2,361.75,363.5,349.25,349.25,0
20081201|2008-09-01 18:30,2,351.5,354,346,346,0
20081201|2008-09-01 19:00,2,348.5,352,348.5,352,0
20081201|2008-09-01 19:30,2,349,353,349,350,0
20081201|2008-09-01 20:00,2,350,351.25,350,351.25,0
20081201|2008-09-01 20:30,2,352.75,353.25,352.75,353.25,0
20081201|2008-09-02 01:00,2,351,351,351,351,0
20081201|2008-09-02 01:30,2,350.5,352,349.5,352,0
20081201|2008-09-02 02:00,2,351.75,354.25,351.75,354.25,0
20081201|2008-09-02 03:00,2,349.75,349.75,349,349,0
20081201|2008-09-02 05:00,2,348.5,348.5,348,348,0
20081201|2008-09-02 05:30,2,348.5,350.25,348.25,349.25,0
20081201|2008-09-02 09:30,2,350,361.25,350,356.5,0
20081201|2008-09-02 10:00,2,357,358.5,355.5,356.75,0
20081201|2008-09-02 10:30,2,356,356.5,355,355,0
20081201|2008-09-02 11:00,2,354.25,355.75,354,355.25,0
20081201|2008-09-02 11:30,2,355.5,355.5,354,355.5,0
20081201|2008-09-02 12:00,2,354.5,355.5,353.25,355.5,0
20081201|2008-09-02 12:30,2,355,356.75,355,356.5,0
20081201|2008-09-02 13:00,2,356,359.25,355.5,358,0
20081201|2008-09-02 13:30,2,360,360,360,360,0
20081201|2008-09-02 18:00,3,359.75,374,359.75,370.75,0
20081201|2008-09-02 18:30,3,370,370.75,369.25,369.25,0
20081201|2008-09-02 19:00,3,368,368,367,367,0
20081201|2008-09-02 21:00,3,363,363,362,362,0
20081201|2008-09-03 01:30,3,363.75,364.75,363.75,364.75,0
20081201|2008-09-03 03:00,3,363,363,362,362,0
20081201|2008-09-03 04:00,3,362,362,362,362,0
20081201|2008-09-03 04:30,3,361.5,361.5,361,361,0
20081201|2008-09-03 05:30,3,361,361,361,361,0
20081201|2008-09-03 09:30,3,359,360.5,355,355.25,0
20081201|2008-09-03 10:00,3,356.75,357.5,348.5,349.25,0
20081201|2008-09-03 10:30,3,349.75,350,348.75,349.25,0
20081201|2008-09-03 11:00,3,349.5,349.5,347,348.5,0
20081201|2008-09-03 11:30,3,349.25,350.25,347.25,350,0
20081201|2008-09-03 12:00,3,349.5,351,348.75,351,0
20081201|2008-09-03 12:30,3,350.5,353.25,350.25,352.5,0
20081201|2008-09-03 13:00,3,351.75,351.75,349,351,0
20081201|2008-09-03 13:30,3,352,352,352,352,0
20081201|2008-09-03 18:00,4,353.25,354,350,350,0
20081201|2008-09-03 18:30,4,349.5,349.5,349.5,349.5,0
20081201|2008-09-03 19:00,4,349,349,348.75,348.75,0
20081201|2008-09-03 19:30,4,348.75,348.75,348.75,348.75,0
20081201|2008-09-03 20:00,4,348.75,348.75,348.75,348.75,0
20081201|2008-09-03 20:30,4,349,349,349,349,0
20081201|2008-09-03 21:00,4,348.75,348.75,348.75,348.75,0
20081201|2008-09-03 22:30,4,351,351,351,351,0
20081201|2008-09-04 02:30,4,349,349,349,349,0
20081201|2008-09-04 04:00,4,351.75,351.75,351.75,351.75,0
20081201|2008-09-04 09:30,4,348.75,349,341,348.5,0
20081201|2008-09-04 10:00,4,348,348.5,346,347,0
20081201|2008-09-04 10:30,4,347,347.25,344.5,346,0
20081201|2008-09-04 11:00,4,346.25,347.75,345,347,0
20081201|2008-09-04 11:30,4,347,348,347,348,0
20081201|2008-09-04 12:00,4,348,348,345,346,0
20081201|2008-09-04 12:30,4,346,347.5,345,345,0
20081201|2008-09-04 13:00,4,344.75,345.25,343.75,343.75,0
20081201|2008-09-04 13:30,4,343,343,343,343,0
20081201|2008-09-04 18:00,5,344,344,343,343,0
20081201|2008-09-04 18:30,5,343.25,343.25,343,343,0
20081201|2008-09-04 19:00,5,343.25,348,342.5,348,0
20081201|2008-09-04 19:30,5,347,347,346.25,346.5,0
20081201|2008-09-04 20:30,5,343.5,344.25,343.5,344.25,0
20081201|2008-09-04 22:30,5,343.75,343.75,343.75,343.75,0
20081201|2008-09-04 23:00,5,346,347,346,347,0
20081201|2008-09-05 02:30,5,344.25,344.25,343.75,343.75,0
20081201|2008-09-05 04:30,5,343.5,343.5,343.5,343.5,0
20081201|2008-09-05 05:30,5,342.5,342.5,342.5,342.5,0
20081201|2008-09-05 06:00,5,342.5,342.5,342.5,342.5,0
20081201|2008-09-05 09:30,5,337,341.75,336,341.5,0
20081201|2008-09-05 10:00,5,340.25,343.25,339,342,0
20081201|2008-09-05 10:30,5,342,342,339,340,0
20081201|2008-09-05 11:00,5,340.5,341.5,340.5,341,0
20081201|2008-09-05 11:30,5,341,341.75,341,341,0
20081201|2008-09-05 12:00,5,341.5,343.75,341.5,343.75,0
20081201|2008-09-05 12:30,5,342.75,344.25,341.5,341.75,0
20081201|2008-09-05 13:00,5,342.5,344.25,341,341,0
20081201|2008-09-05 13:30,5,341,341,341,341,0
20081201|2008-09-07 18:00,8,333.75,349,333.75,345,0
20081201|2008-09-07 18:30,8,347.5,351.75,347.5,349.75,0
20081201|2008-09-07 20:00,8,348,348,348,348,0
20081201|2008-09-07 21:00,8,351,351.25,351,351.25,0
20081201|2008-09-07 21:30,8,350,350.5,350,350.5,0
20081201|2008-09-08 02:00,8,350,350,350,350,0
20081201|2008-09-08 02:30,8,348,348,347.75,347.75,0
20081201|2008-09-08 04:00,8,348,348,348,348,0
20081201|2008-09-08 05:00,8,349.75,349.75,349.75,349.75,0
20081201|2008-09-08 05:30,8,349.25,349.25,349.25,349.25,0
20081201|2008-09-08 09:30,8,344.75,345,339,344,0
20081201|2008-09-08 10:00,8,343,348,343,344,0
20081201|2008-09-08 10:30,8,344,344.5,340.5,341.5,0
20081201|2008-09-08 11:00,8,342.5,344,341.75,342.25,0
20081201|2008-09-08 11:30,8,343.25,343.75,342.25,343.75,0
20081201|2008-09-08 12:00,8,343.75,344.25,342.5,343.25,0
20081201|2008-09-08 12:30,8,344,344.5,344,344.25,0
20081201|2008-09-08 13:00,8,344.5,344.5,341.5,342.5,0
20081201|2008-09-08 13:30,8,342,342,342,342,0
20081201|2008-09-08 18:00,9,344,345,341.75,341.75,0
20081201|2008-09-08 18:30,9,341.5,341.5,340.5,341.25,0
20081201|2008-09-08 19:00,9,341.25,343.75,341.25,343.75,0
20081201|2008-09-08 19:30,9,342.75,342.75,342.75,342.75,0
20081201|2008-09-08 20:00,9,341.5,341.5,341.5,341.5,0
20081201|2008-09-08 21:00,9,341,341,341,341,0
20081201|2008-09-08 23:30,9,340,340,339.75,339.75,0
20081201|2008-09-09 04:30,9,339.25,340,339.25,340,0
20081201|2008-09-09 05:00,9,339,339,339,339,0
20081201|2008-09-09 05:30,9,340,341.75,340,341.75,0
20081201|2008-09-09 09:30,9,339,339.75,336.75,339.75,0
20081201|2008-09-09 10:00,9,339,340.75,338,340.75,0
20081201|2008-09-09 10:30,9,339.5,339.5,336,337.75,0
20081201|2008-09-09 11:00,9,338.25,338.75,337.5,338.75,0
20081201|2008-09-09 11:30,9,338.75,343,338.75,341.25,0
20081201|2008-09-09 12:00,9,341.25,345,341.25,345,0
20081201|2008-09-09 12:30,9,344.75,345.25,341.25,342.5,0
20081201|2008-09-09 13:00,9,342,342.75,340.5,341.5,0
20081201|2008-09-09 13:30,9,340,340,340,340,0
20081201|2008-09-09 18:00,10,342.75,343.5,341,341,0
20081201|2008-09-09 18:30,10,340.5,340.5,339,339,0
20081201|2008-09-09 19:00,10,342.25,342.25,342.25,342.25,0
20081201|2008-09-09 19:30,10,341.25,341.25,341.25,341.25,0
20081201|2008-09-09 20:00,10,340,340,340,340,0
20081201|2008-09-09 20:30,10,341.25,344,341,341,0
20081201|2008-09-09 21:00,10,341.25,341.25,341.25,341.25,0
20081201|2008-09-09 22:30,10,342.75,342.75,342.75,342.75,0
20081201|2008-09-10 01:30,10,341,341,341,341,0
20081201|2008-09-10 05:30,10,342,342,340.5,340.5,0
20081201|2008-09-10 09:30,10,342,343.25,340.25,340.5,0
20081201|2008-09-10 10:00,10,340.75,341.5,339.5,339.5,0
20081201|2008-09-10 10:30,10,339,339,333.25,338.25,0
20081201|2008-09-10 11:00,10,337.75,340,337.75,338.75,0
20081201|2008-09-10 11:30,10,338.75,340,338.75,340,0
20081201|2008-09-10 12:00,10,339.5,339.5,337.75,337.75,0
20081201|2008-09-10 12:30,10,339,340,339,340,0
20081201|2008-09-10 13:00,10,339.5,339.5,337.5,338,0
20081201|2008-09-10 13:30,10,337.5,337.5,337.5,337.5,0
20081201|2008-09-10 18:00,11,339,339,339,339,0
20081201|2008-09-10 19:00,11,338.5,338.5,334.25,334.25,0
20081201|2008-09-10 19:30,11,338.25,338.25,334.25,334.25,0
20081201|2008-09-10 22:00,11,338.5,338.5,338.5,338.5,0
20081201|2008-09-10 22:30,11,334.5,334.5,334,334,0
20081201|2008-09-10 23:00,11,336,336,336,336,0
20081201|2008-09-10 23:30,11,337.75,337.75,337.75,337.75,0
20081201|2008-09-11 01:30,11,336,336,336,336,0
20081201|2008-09-11 02:30,11,336,336,336,336,0
20081201|2008-09-11 03:30,11,334.25,335,323,330,0
20081201|2008-09-11 04:00,11,329,329,329,329,0
20081201|2008-09-11 05:00,11,329,329,328,328,0
20081201|2008-09-11 09:30,11,328.75,334,328.75,332,0
20081201|2008-09-11 10:00,11,332.25,334,331.75,334,0
20081201|2008-09-11 10:30,11,333.25,334.75,333.25,334.5,0
20081201|2008-09-11 11:00,11,334.75,335,333,334,0
20081201|2008-09-11 11:30,11,334.5,335,333.5,334.5,0
20081201|2008-09-11 12:00,11,334.5,334.75,333,333,0
20081201|2008-09-11 12:30,11,333.25,333.25,327,330.75,0
20081201|2008-09-11 13:00,11,329,332,328,331.25,0
20081201|2008-09-11 13:30,11,330,330,330,330,0
20081201|2008-09-11 18:00,12,334.25,343.5,334,336.5,0
20081201|2008-09-11 18:30,12,337.5,337.5,337.5,337.5,0
20081201|2008-09-11 19:00,12,337,337,337,337,0
20081201|2008-09-11 19:30,12,334.5,336.75,334.5,336.75,0
20081201|2008-09-11 20:30,12,335.25,336,335.25,336,0
20081201|2008-09-11 22:00,12,336,336,334,334,0
20081201|2008-09-12 04:30,12,338,338,338,338,0
20081201|2008-09-12 05:00,12,338,338,337.75,337.75,0
20081201|2008-09-12 05:30,12,337.75,337.75,337,337,0
20081201|2008-09-12 09:30,12,337.5,339.25,323.75,325,0
20081201|2008-09-12 10:00,12,325,326.25,323.25,326.25,0
20081201|2008-09-12 10:30,12,325.75,328.75,323,328.25,0
20081201|2008-09-12 11:00,12,328.25,329.25,327.25,329.25,0
20081201|2008-09-12 11:30,12,330,334.5,330,332.25,0
20081201|2008-09-12 12:00,12,331.5,332.5,331,331.5,0
20081201|2008-09-12 12:30,12,332.5,332.5,329.5,329.75,0
20081201|2008-09-12 13:00,12,330,334.5,330,334.5,0
20081201|2008-09-12 13:30,12,334.5,334.5,334.5,334.5,0
20081201|2008-09-14 18:00,15,334.5,343.5,334.5,337.5,0
20081201|2008-09-14 18:30,15,339.5,340,336.75,340,0
20081201|2008-09-14 19:00,15,339.75,339.75,328.25,328.25,0
20081201|2008-09-14 19:30,15,334.5,338,334.5,338,0
20081201|2008-09-14 20:00,15,338,338,338,338,0
20081201|2008-09-14 23:30,15,335.25,335.25,335.25,335.25,0
20081201|2008-09-15 03:30,15,335,335,335,335,0
20081201|2008-09-15 04:00,15,334,335.25,334,335.25,0
20081201|2008-09-15 04:30,15,332.25,332.25,328,328,0
20081201|2008-09-15 05:00,15,329,329,329,329,0
20081201|2008-09-15 05:30,15,328.25,329,328.25,328.25,0
20081201|2008-09-15 09:30,15,328.25,337.25,328.25,334.75,0
20081201|2008-09-15 10:00,15,334,339.5,334,338.25,0
20081201|2008-09-15 10:30,15,338.5,340.75,338.25,339.25,0
20081201|2008-09-15 11:00,15,339.25,340.25,339.25,339.25,0
20081201|2008-09-15 11:30,15,339.25,340,338.5,340,0
20081201|2008-09-15 12:00,15,339,339.75,339,339.25,0
20081201|2008-09-15 12:30,15,340.25,341,338.25,339.5,0
20081201|2008-09-15 13:00,15,339.75,340.5,339,340.5,0
20081201|2008-09-15 13:30,15,339.75,339.75,339.75,339.75,0
20081201|2008-09-15 18:00,16,343,344,342.25,344,0
20081201|2008-09-15 18:30,16,343.75,343.75,343.75,343.75,0
20081201|2008-09-15 19:30,16,342,342,340,340,0
20081201|2008-09-15 20:00,16,340.25,340.25,339.25,339.25,0
20081201|2008-09-15 21:00,16,339.25,339.25,338.75,338.75,0
20081201|2008-09-15 21:30,16,337.5,337.5,337.5,337.5,0
20081201|2008-09-15 22:30,16,337.25,337.25,337.25,337.25,0
20081201|2008-09-15 23:00,16,338.75,338.75,338.75,338.75,0
20081201|2008-09-15 23:30,16,337.5,337.5,337,337,0
20081201|2008-09-16 00:30,16,337,337,336.25,336.25,0
20081201|2008-09-16 03:00,16,338.75,338.75,338.75,338.75,0
20081201|2008-09-16 05:00,16,339,339,338.75,338.75,0
20081201|2008-09-16 05:30,16,338,340,338,340,0
20081201|2008-09-16 09:30,16,338.5,339,336.25,337,0
20081201|2008-09-16 10:00,16,337,339,336,336.75,0
20081201|2008-09-16 10:30,16,336,336,330,332.75,0
20081201|2008-09-16 11:00,16,331.5,331.5,324,325,0
20081201|2008-09-16 11:30,16,326,328,325,327,0
20081201|2008-09-16 12:00,16,326.25,328.25,326,326,0
20081201|2008-09-16 12:30,16,326,328,326,326.5,0
20081201|2008-09-16 13:00,16,327,327.25,326.5,327,0
20081201|2008-09-16 18:00,17,327,329.75,327,329,0
20081201|2008-09-16 18:30,17,329,330,329,330,0
20081201|2008-09-16 19:00,17,330,333,330,333,0
20081201|2008-09-16 20:00,17,332,334.75,332,334.75,0
20081201|2008-09-16 20:30,17,331.75,331.75,331.75,331.75,0
20081201|2008-09-16 23:00,17,330.75,330.75,330.75,330.75,0
20081201|2008-09-17 01:30,17,330.5,330.5,330.5,330.5,0
20081201|2008-09-17 02:00,17,333,333,333,333,0
20081201|2008-09-17 05:30,17,332,332,332,332,0
20081201|2008-09-17 09:30,17,330,332,326.25,328.5,0
20081201|2008-09-17 10:00,17,327.5,328.25,327,327,0
20081201|2008-09-17 10:30,17,326.75,326.75,326.25,326.25,0
20081201|2008-09-17 11:00,17,326.25,328.5,326.25,328.5,0
20081201|2008-09-17 11:30,17,328,328.5,327,328.5,0
20081201|2008-09-17 12:00,17,328,330.5,328,330.5,0
20081201|2008-09-17 12:30,17,330,337,329.25,336.75,0
20081201|2008-09-17 13:00,17,336.5,336.75,334.75,334.75,0
20081201|2008-09-17 13:30,17,333,333,333,333,0
20081201|2008-09-17 18:00,18,335.75,336.25,332,332.75,0
20081201|2008-09-17 18:30,18,333.75,333.75,332,332,0
20081201|2008-09-17 19:00,18,332.5,332.5,332,332,0
20081201|2008-09-17 19:30,18,334,335,334,335,0
20081201|2008-09-17 20:30,18,334.25,334.25,334.25,334.25,0
20081201|2008-09-17 22:00,18,332.5,332.5,330.25,330.25,0
20081201|2008-09-17 23:30,18,330.25,330.25,330.25,330.25,0
20081201|2008-09-18 02:00,18,331,331,331,331,0
20081201|2008-09-18 03:00,18,332.75,332.75,332.75,332.75,0
20081201|2008-09-18 05:00,18,335,335,335,335,0
20081201|2008-09-18 05:30,18,335,335,335,335,0
20081201|2008-09-18 09:30,18,333.5,333.5,329.75,330.75,0
20081201|2008-09-18 10:00,18,330.5,331.25,328.5,328.5,0
20081201|2008-09-18 10:30,18,328.5,329.25,326.75,328.5,0
20081201|2008-09-18 11:00,18,328,328.75,326.5,328.5,0
20081201|2008-09-18 11:30,18,328.5,328.5,327,327.75,0
20081201|2008-09-18 12:00,18,327,327,323.5,325,1
20081201|2008-09-18 12:30,18,325.5,327,325.5,325.75,0
20081201|2008-09-18 13:00,18,325.5,327.75,325,327.25,0
20081201|2008-09-18 13:30,18,325,325,325,325,0
20081201|2008-09-18 18:00,19,325.5,333.75,325,333.75,0
20081201|2008-09-18 18:30,19,331,331,327.5,328.25,0
20081201|2008-09-18 19:00,19,329,331,329,331,0
20081201|2008-09-18 19:30,19,328.75,328.75,328.75,328.75,0
20081201|2008-09-18 20:30,19,330,330,330,330,0
20081201|2008-09-18 21:30,19,328,328,328,328,0
20081201|2008-09-18 23:30,19,327.75,327.75,326,326,0
20081201|2008-09-19 01:30,19,327,327,327,327,0
20081201|2008-09-19 02:00,19,327.5,327.5,327.5,327.5,0
20081201|2008-09-19 02:30,19,329.5,329.5,329.5,329.5,0
20081201|2008-09-19 04:30,19,329.5,329.5,329.5,329.5,0
20081201|2008-09-19 09:30,19,333,336,326.5,327,0
20081201|2008-09-19 10:00,19,330,330,328,328.75,0
20081201|2008-09-19 10:30,19,329.5,329.75,329,329.75,0
20081201|2008-09-19 11:00,19,329.75,332.25,329.75,330.5,0
20081201|2008-09-19 11:30,19,330,332,330,330,0
20081201|2008-09-19 12:00,19,330,330.75,329.5,330.75,0
20081201|2008-09-19 12:30,19,330.5,330.75,330.25,330.75,0
20081201|2008-09-19 13:00,19,331,333,329.5,329.5,0
20081201|2008-09-19 13:30,19,331.75,331.75,331.75,331.75,0
20081201|2008-09-21 18:00,22,333.75,336,331.25,336,0
20081201|2008-09-21 18:30,22,334.75,334.75,334.75,334.75,0
20081201|2008-09-21 19:30,22,334,334,334,334,0
20081201|2008-09-21 20:30,22,332,332,332,332,0
20081201|2008-09-21 22:30,22,333.5,333.5,333.5,333.5,0
20081201|2008-09-21 23:30,22,333.75,333.75,333.75,333.75,0
20081201|2008-09-22 01:30,22,333.5,333.5,333.5,333.5,0
20081201|2008-09-22 02:00,22,333.75,333.75,333.75,333.75,0
20081201|2008-09-22 02:30,22,333.5,333.75,333.5,333.75,0
20081201|2008-09-22 03:00,22,333.75,333.75,333.75,333.75,0
20081201|2008-09-22 03:30,22,333.75,333.75,333.75,333.75,0
20081201|2008-09-22 04:00,22,333.75,333.75,333.75,333.75,0
20081201|2008-09-22 04:30,22,333.75,333.75,333.75,333.75,0
20081201|2008-09-22 05:00,22,333.5,333.5,333.5,333.5,0
20081201|2008-09-22 05:30,22,333.75,334,333.75,334,0
20081201|2008-09-22 09:30,22,335.75,340,333,340,0
20081201|2008-09-22 10:00,22,339.25,341.75,338.25,338.5,0
20081201|2008-09-22 10:30,22,340.25,340.25,339,339,0
20081201|2008-09-22 11:00,22,339,340,339,339,0
20081201|2008-09-22 11:30,22,339.5,339.75,338.5,338.5,0
20081201|2008-09-22 12:00,22,339.75,341.75,339.75,341.75,0
20081201|2008-09-22 12:30,22,341,341.75,340,340,0
20081201|2008-09-22 13:00,22,340,341,339,340,0
20081201|2008-09-22 13:30,22,341,341,341,341,0
20081201|2008-09-22 18:00,23,342.5,350,339.25,342.25,0
20081201|2008-09-22 18:30,23,343.75,343.75,341,341,0
20081201|2008-09-22 19:00,23,341,347.75,341,347,0
20081201|2008-09-22 19:30,23,347,347.25,346.75,346.75,0
20081201|2008-09-22 20:00,23,346.5,346.5,345.75,345.75,0
20081201|2008-09-22 20:30,23,345.75,345.75,345.75,345.75,0
20081201|2008-09-22 21:00,23,345.75,346,345.75,346,0
20081201|2008-09-22 21:30,23,345,346,345,346,0
20081201|2008-09-22 22:00,23,346,346,346,346,0
20081201|2008-09-22 22:30,23,344.25,344.25,343.5,343.5,0
20081201|2008-09-23 00:00,23,345.75,345.75,345.75,345.75,0
20081201|2008-09-23 02:30,23,345,345.5,345,345.5,0
20081201|2008-09-23 04:00,23,345.75,345.75,345.75,345.75,0
20081201|2008-09-23 05:00,23,345.75,345.75,344.75,344.75,0
20081201|2008-09-23 05:30,23,345,345,341.75,342,0
20081201|2008-09-23 09:30,23,343,343.75,342,342.75,0
20081201|2008-09-23 10:00,23,342.75,342.75,340.75,340.75,0
20081201|2008-09-23 10:30,23,340.25,342,338.25,342,0
20081201|2008-09-23 11:00,23,342.75,342.75,341.25,342.5,0
20081201|2008-09-23 11:30,23,342.75,342.75,341.5,341.5,0
20081201|2008-09-23 12:00,23,341.75,342.5,339.75,340,0
20081201|2008-09-23 12:30,23,340.75,341,338.75,339,0
20081201|2008-09-23 13:00,23,340.5,342.25,339.5,341.75,0
20081201|2008-09-23 13:30,23,343,343,343,343,0
20081201|2008-09-23 18:00,24,344.75,346.5,344.5,345.5,0
20081201|2008-09-23 20:00,24,345.5,345.5,345.5,345.5,0
20081201|2008-09-23 22:00,24,345.5,345.5,345,345,0
20081201|2008-09-23 23:30,24,345,345,345,345,0
20081201|2008-09-24 00:00,24,345.75,345.75,345.75,345.75,0
20081201|2008-09-24 01:30,24,346,346,346,346,0
20081201|2008-09-24 02:00,24,346.25,346.25,346.25,346.25,0
20081201|2008-09-24 03:30,24,346.25,346.25,346.25,346.25,0
20081201|2008-09-24 04:00,24,346.25,346.25,346.25,346.25,0
20081201|2008-09-24 05:00,24,346.5,346.5,346,346,0
20081201|2008-09-24 05:30,24,345.25,346.75,345.25,346.75,0
20081201|2008-09-24 09:30,24,346.75,349.5,345.75,346,0
20081201|2008-09-24 10:00,24,346.75,348,345.5,346.25,0
20081201|2008-09-24 10:30,24,346.75,347.25,346.25,346.75,0
20081201|2008-09-24 11:00,24,346,347.25,345.25,346,0
20081201|2008-09-24 11:30,24,345.25,345.75,344,345,0
20081201|2008-09-24 12:00,24,344.5,344.5,339.25,339.25,0
20081201|2008-09-24 12:30,24,339,341,339,339.5,0
20081201|2008-09-24 13:00,24,339.25,342.75,334.25,334.25,0
20081201|2008-09-24 13:30,24,334,334,334,334,0
20081201|2008-09-24 18:00,25,334,336.75,334,335.25,0
20081201|2008-09-24 18:30,25,335,335,334,334,0
20081201|2008-09-24 19:00,25,334,334,334,334,0
20081201|2008-09-24 19:30,25,334,334,334,334,0
20081201|2008-09-24 22:00,25,336,336,336,336,0
20081201|2008-09-24 23:00,25,336,336,336,336,0
20081201|2008-09-25 03:00,25,336,336,336,336,0
20081201|2008-09-25 03:30,25,334,334,334,334,0
20081201|2008-09-25 05:00,25,336.75,337,336.75,337,0
20081201|2008-09-25 05:30,25,335.5,336.25,334.5,336.25,0
20081201|2008-09-25 09:30,25,336.25,337.5,333,336,0
20081201|2008-09-25 10:00,25,334.5,340.25,334.5,338,0
20081201|2008-09-25 10:30,25,337.75,337.75,336.25,336.25,0
20081201|2008-09-25 11:00,25,336.25,339.25,336.25,338,0
20081201|2008-09-25 11:30,25,338,338,337.75,338,0
20081201|2008-09-25 12:00,25,337.5,337.5,336,336,0
20081201|2008-09-25 12:30,25,337.25,337.25,335.25,335.25,0
20081201|2008-09-25 13:00,25,335,336.25,334.5,334.5,0
20081201|2008-09-25 13:30,25,335,335,335,335,0
20081201|2008-09-25 18:00,26,335.25,335.25,335.25,335.25,0
20081201|2008-09-25 18:30,26,337,337,337,337,0
20081201|2008-09-25 19:00,26,335,337,335,337,0
20081201|2008-09-26 03:30,26,335.25,335.25,335.25,335.25,0
20081201|2008-09-26 09:30,26,331,334.75,326,327.75,0
20081201|2008-09-26 10:00,26,328.75,330.25,327,328.25,0
20081201|2008-09-26 10:30,26,328.5,328.5,327,327,0
20081201|2008-09-26 11:00,26,327,327,326.25,326.25,0
20081201|2008-09-26 11:30,26,326.25,327.25,326.25,326.5,0
20081201|2008-09-26 12:00,26,327,331.25,326,331.25,0
20081201|2008-09-26 12:30,26,329.5,331,329.25,330,0
20081201|2008-09-26 13:00,26,330,331,329.5,329.5,0
20081201|2008-09-26 13:30,26,331.25,331.25,331.25,331.25,0
20081201|2008-09-28 18:00,29,330.5,330.5,326.25,327,0
20081201|2008-09-28 18:30,29,326.25,326.25,326.25,326.25,0
20081201|2008-09-28 19:00,29,326.25,326.25,326.25,326.25,0
20081201|2008-09-28 20:00,29,326.25,326.25,326.25,326.25,0
20081201|2008-09-28 20:30,29,326.25,326.25,326,326,0
20081201|2008-09-28 21:30,29,325.5,327,325.5,327,0
20081201|2008-09-28 23:00,29,325.75,325.75,325.75,325.75,0
20081201|2008-09-29 02:00,29,325.5,325.5,325.5,325.5,0
20081201|2008-09-29 02:30,29,324.5,324.5,313.5,314.5,0
20081201|2008-09-29 03:00,29,315.25,315.5,315.25,315.25,0
20081201|2008-09-29 04:00,29,317,317.5,317,317.5,0
20081201|2008-09-29 04:30,29,317.75,317.75,317.75,317.75,0
20081201|2008-09-29 05:30,29,316,316,313.5,313.75,0
20081201|2008-09-29 09:30,29,317,325,317,322.75,0
20081201|2008-09-29 10:00,29,322.5,325.5,319,323.5,0
20081201|2008-09-29 10:30,29,323.5,324,322.5,323,0
20081201|2008-09-29 11:00,29,322.5,322.75,321,321.75,0
20081201|2008-09-29 11:30,29,322.75,323.75,322.5,323.75,0
20081201|2008-09-29 12:00,29,323,323.5,322.25,323.25,0
20081201|2008-09-29 12:30,29,321.75,323,321,321.75,0
20081201|2008-09-29 13:00,29,321.5,322.25,319.5,319.5,0
20081201|2008-09-29 13:30,29,318,318,318,318,0
20081201|2008-09-29 18:00,30,316,318.75,315.5,317.5,0
20081201|2008-09-29 18:30,30,317.5,317.5,315.25,315.5,0
20081201|2008-09-29 19:00,30,316,316,316,316,0
20081201|2008-09-29 19:30,30,317,317.75,315.25,315.75,0
20081201|2008-09-29 20:00,30,317.25,317.25,316.75,316.75,0
20081201|2008-09-29 21:00,30,317,317,316.25,316.25,0
20081201|2008-09-29 21:30,30,317.75,318,317.75,318,0
20081201|2008-09-29 22:00,30,318,318,318,318,0
20081201|2008-09-30 00:00,30,318.75,318.75,318.75,318.75,0
20081201|2008-09-30 00:30,30,318,318,318,318,0
20081201|2008-09-30 01:30,30,317.25,317.25,316.75,316.75,0
20081201|2008-09-30 03:00,30,318,318,318,318,0
20081201|2008-09-30 03:30,30,318,318,318,318,0
20081201|2008-09-30 04:00,30,318.25,318.5,318.25,318.5,0
20081201|2008-09-30 04:30,30,318.5,319.5,318.5,319.5,0
20081201|2008-09-30 05:00,30,320,321,320,321,0
20081201|2008-09-30 09:30,30,316.5,319.75,315.5,318.5,0
20081201|2008-09-30 10:00,30,318.5,319,317,317,0
20081201|2008-09-30 10:30,30,317,317,315.5,316.25,0
20081201|2008-09-30 11:00,30,315.75,316.75,315.5,316.75,0
20081201|2008-09-30 11:30,30,316,317,316,316.75,0
20081201|2008-09-30 12:00,30,316.75,318.5,316.75,318.5,0
20081201|2008-09-30 12:30,30,318.5,318.75,317.75,318.75,0
20081201|2008-09-30 13:00,30,318,318.75,317,317,0
20081201|2008-09-30 13:30,30,316,316,316,316,0
20081201|2008-09-30 18:00,1,317.75,319.75,316,319,0
20081201|2008-09-30 20:00,1,317.75,318.75,317.75,318.75,0
20081201|2008-09-30 20:30,1,318.75,320.25,318.75,320.25,0
20081201|2008-09-30 21:00,1,320.75,320.75,320.75,320.75,0
20081201|2008-09-30 21:30,1,318,318,317.5,317.5,0
20081201|2008-09-30 22:30,1,317.75,319.75,317.5,319.75,0
20081201|2008-10-01 04:30,1,317.75,317.75,317.5,317.5,0
20081201|2008-10-01 05:30,1,317.5,317.5,317.5,317.5,0
20081201|2008-10-01 09:30,1,318,320.75,316.25,320.5,0
20081201|2008-10-01 10:00,1,320.75,324.75,320,322.5,0
20081201|2008-10-01 10:30,1,322.25,322.25,320.5,321,0
20081201|2008-10-01 11:00,1,321.75,321.75,320.75,320.75,0
20081201|2008-10-01 11:30,1,321,322,320.5,321.75,0
20081201|2008-10-01 12:00,1,322.25,323,321.75,322,0
20081201|2008-10-01 12:30,1,322,322.25,321.5,321.5,0
20081201|2008-10-01 13:00,1,321.5,322,321.5,322,0
20081201|2008-10-01 13:30,1,321.5,321.5,321.5,321.5,0
20081201|2008-10-01 18:00,2,323.25,323.25,318.25,321.5,0
20081201|2008-10-01 20:00,2,321.5,321.75,321.5,321.75,0
20081201|2008-10-01 20:30,2,319.75,321.5,319.75,320.25,0
20081201|2008-10-01 22:00,2,321.75,322,321.75,322,0
20081201|2008-10-02 02:30,2,320.25,320.25,320.25,320.25,0
20081201|2008-10-02 04:30,2,321.75,321.75,321.75,321.75,0
20081201|2008-10-02 05:30,2,319.5,319.5,319.5,319.5,0
20081201|2008-10-02 09:30,2,318.5,318.5,314.25,315.75,0
20081201|2008-10-02 10:00,2,316,316,308.75,314.75,0
20081201|2008-10-02 10:30,2,314.25,316,314.25,315,0
20081201|2008-10-02 11:00,2,315.5,316,314,314.75,0
20081201|2008-10-02 11:30,2,315,315,314.5,314.5,0
20081201|2008-10-02 12:00,2,314.5,315.25,312.25,314,0
20081201|2008-10-02 12:30,2,313.5,314,310,311,0
20081201|2008-10-02 13:00,2,311.25,313,310,310,0
20081201|2008-10-02 13:30,2,310,310,310,310,0
20081201|2008-10-02 18:00,3,310,314.5,310,312.5,0
20081201|2008-10-02 18:30,3,312.75,313.25,311.75,311.75,0
20081201|2008-10-02 19:00,3,312,312,312,312,0
20081201|2008-10-02 19:30,3,311,311,311,311,0
20081201|2008-10-02 20:30,3,311.75,311.75,311.75,311.75,0
20081201|2008-10-03 04:00,3,311.5,311.5,311.5,311.5,0
20081201|2008-10-03 04:30,3,311.5,311.5,311.5,311.5,0
20081201|2008-10-03 05:30,3,311.75,312,311.75,312,0
20081201|2008-10-03 09:30,3,311.25,320,309.75,317.5,0
20081201|2008-10-03 10:00,3,316.5,316.5,315.75,316,0
20081201|2008-10-03 10:30,3,315.75,316.5,315.75,316,0
20081201|2008-10-03 11:00,3,316.25,316.25,315.5,315.5,0
20081201|2008-10-03 11:30,3,316,316,316,316,0
20081201|2008-10-03 12:00,3,315.75,316.25,315,315,0
20081201|2008-10-03 12:30,3,315,315.75,313.75,314.5,0
20081201|2008-10-03 13:00,3,314.25,315,313.5,313.5,0
20081201|2008-10-03 13:30,3,314,314,314,314,0
20081201|2008-10-05 18:00,6,313.5,313.5,305.75,306.75,0
20081201|2008-10-05 18:30,6,307.25,309.75,307,308.75,0
20081201|2008-10-05 19:00,6,308.75,308.75,308.75,308.75,0
20081201|2008-10-05 19:30,6,308,308,308,308,0
20081201|2008-10-05 20:30,6,307.75,307.75,307.5,307.5,0
20081201|2008-10-05 22:30,6,307.75,307.75,307.5,307.5,0
20081201|2008-10-05 23:30,6,307.5,307.5,306.75,306.75,0
20081201|2008-10-06 00:30,6,306.75,306.75,305.5,305.5,0
20081201|2008-10-06 02:00,6,307,307,307,307,0
20081201|2008-10-06 03:00,6,307,307,307,307,0
20081201|2008-10-06 03:30,6,309.75,311,309.75,311,0
20081201|2008-10-06 04:00,6,311,313,311,312.5,0
20081201|2008-10-06 04:30,6,312.5,312.5,310.75,310.75,0
20081201|2008-10-06 05:00,6,310.75,310.75,305.75,310.25,0
20081201|2008-10-06 05:30,6,307,307.5,305.25,305.25,0
20081201|2008-10-06 09:30,6,301.75,303.75,298,302,1
20081201|2008-10-06 10:00,6,302.5,305,302.5,304,0
20081201|2008-10-06 10:30,6,304,304.75,303.5,303.5,0
20081201|2008-10-06 11:00,6,303.75,303.75,300.5,300.5,0
20081201|2008-10-06 11:30,6,300.25,300.25,296,296,0
20081201|2008-10-06 12:00,6,295.25,300,294.25,296.25,0
20081201|2008-10-06 12:30,6,296.25,299,294.5,295.5,0
20081201|2008-10-06 13:00,6,296,296.75,294,294,0
20081201|2008-10-06 13:30,6,294,294,294,294,0
20081201|2008-10-06 18:00,7,294.5,309,294.5,300,0
20081201|2008-10-06 18:30,7,298.25,298.25,297,297,0
20081201|2008-10-06 19:00,7,297,297.75,295.75,297.75,0
20081201|2008-10-06 19:30,7,295.5,295.75,293.25,294.5,0
20081201|2008-10-06 20:00,7,292.75,292.75,292.75,292.75,0
20081201|2008-10-06 20:30,7,295.5,295.5,295.25,295.25,0
20081201|2008-10-06 22:30,7,296,296.25,293,293,0
20081201|2008-10-07 01:00,7,296,296,296,296,0
20081201|2008-10-07 02:30,7,295,297.25,295,297.25,0
20081201|2008-10-07 03:00,7,297,297,297,297,0
20081201|2008-10-07 03:30,7,297,297,297,297,0
20081201|2008-10-07 04:30,7,297.75,298.25,297.75,298.25,0
20081201|2008-10-07 05:00,7,298.25,298.25,298.25,298.25,0
20081201|2008-10-07 05:30,7,300,300,300,300,0
20081201|2008-10-07 09:30,7,297,299,295,296.75,0
20081201|2008-10-07 10:00,7,296.75,297,294,294.75,0
20081201|2008-10-07 10:30,7,295,297.5,295,296.75,0
20081201|2008-10-07 11:00,7,297.5,297.5,295,296,0
20081201|2008-10-07 11:30,7,295.5,295.75,294.5,294.75,0
20081201|2008-10-07 12:00,7,295,295,294.25,294.25,0
20081201|2008-10-07 12:30,7,294.25,295,293.5,294.5,0
20081201|2008-10-07 13:00,7,294.5,295,293.75,293.75,0
20081201|2008-10-07 15:30,7,293.75,293.75,293.75,293.75,0
20081201|2008-10-07 18:00,8,294,294,289.25,289.25,0
20081201|2008-10-07 19:00,8,292.25,292.25,292.25,292.25,0
20081201|2008-10-07 19:30,8,292.25,294.75,292.25,294.75,0
20081201|2008-10-07 20:00,8,293.75,299.75,293.75,299.75,0
20081201|2008-10-07 20:30,8,298.5,299.5,298.25,299.25,0
20081201|2008-10-07 21:00,8,297.25,299,297.25,298,0
20081201|2008-10-07 23:00,8,298.75,302.5,298.75,302,0
20081201|2008-10-07 23:30,8,299,299,299,299,0
20081201|2008-10-08 00:30,8,299.5,299.5,299.5,299.5,0
20081201|2008-10-08 01:00,8,299.5,299.5,299.5,299.5,0
20081201|2008-10-08 01:30,8,299,299,299,299,0
20081201|2008-10-08 02:00,8,299,299,299,299,0
20081201|2008-10-08 02:30,8,297.5,297.5,297,297,0
20081201|2008-10-08 03:00,8,297,297,294,294,0
20081201|2008-10-08 03:30,8,298.75,298.75,298.75,298.75,0
20081201|2008-10-08 04:30,8,296.75,296.75,294.5,294.5,0
20081201|2008-10-08 05:00,8,296.75,296.75,296.75,296.75,0
20081201|2008-10-08 05:30,8,297,297,297,297,0
20081201|2008-10-08 09:30,8,291.25,293.25,291,293.25,0
20081201|2008-10-08 10:00,8,292.75,293.25,292.5,293,0
20081201|2008-10-08 10:30,8,293,293.5,290.25,292.75,0
20081201|2008-10-08 11:00,8,292.5,293,292,292,0
20081201|2008-10-08 11:30,8,291.5,294.75,291.25,294,0
20081201|2008-10-08 12:00,8,294,295.25,294,295,0
20081201|2008-10-08 12:30,8,295,296,293.75,296,0
20081201|2008-10-08 13:00,8,295.75,296,293,294.75,0
20081201|2008-10-08 13:30,8,293,293,293,293,0
20081201|2008-10-08 18:00,9,294.75,297.5,294,295,0
20081201|2008-10-08 19:00,9,295,295.25,295,295.25,0
20081201|2008-10-08 19:30,9,294.75,298,294.75,297.5,0
20081201|2008-10-08 20:00,9,297,298,297,298,0
20081201|2008-10-08 21:00,9,297.75,297.75,297.75,297.75,0
20081201|2008-10-09 02:00,9,295.5,295.5,295.5,295.5,0
20081201|2008-10-09 04:00,9,297,297.75,297,297.75,0
20081201|2008-10-09 05:30,9,295.75,297.5,295.75,296.75,0
20081201|2008-10-09 09:30,9,297,299.5,296.5,297,0
20081201|2008-10-09 10:00,9,296.75,297.75,296.25,297.25,0
20081201|2008-10-09 10:30,9,297,297.5,297,297,0
20081201|2008-10-09 11:00,9,297.5,300.25,297,299,0
20081201|2008-10-09 11:30,9,299.25,300,298,300,0
20081201|2008-10-09 12:00,9,298.5,299.75,298,299,0
20081201|2008-10-09 12:30,9,299,299.25,298,299.25,0
20081201|2008-10-09 13:00,9,299,299.25,298.5,299,0
20081201|2008-10-09 13:30,9,297.5,297.5,297.5,297.5,0
20081201|2008-10-09 18:00,10,293,293.75,290.25,291.5,0
20081201|2008-10-09 18:30,10,292.75,292.75,290.75,290.75,0
20081201|2008-10-09 19:00,10,292.5,292.5,286,286,0
20081201|2008-10-09 19:30,10,285.25,291.25,283.25,285.75,0
20081201|2008-10-09 20:00,10,288.25,289,288.25,289,0
20081201|2008-10-09 20:30,10,286,286,286,286,0
20081201|2008-10-09 21:30,10,285,285,284.5,284.5,0
20081201|2008-10-09 22:30,10,287.5,287.5,287.5,287.5,0
20081201|2008-10-09 23:00,10,287.5,291.25,287.5,291.25,0
20081201|2008-10-10 00:00,10,284.75,284.75,284.75,284.75,0
20081201|2008-10-10 01:00,10,289.75,290,289.75,290,0
20081201|2008-10-10 01:30,10,291.5,292,291.5,292,0
20081201|2008-10-10 02:00,10,291,291.5,289.25,289.25,0
20081201|2008-10-10 03:00,10,292.25,292.25,292.25,292.25,0
20081201|2008-10-10 03:30,10,292.25,292.25,290.5,290.5,0
20081201|2008-10-10 04:30,10,289,289,289,289,0
20081201|2008-10-10 05:00,10,288,288,286,286,0
20081201|2008-10-10 05:30,10,287,290.5,287,287,0
20081201|2008-10-10 09:30,10,282.5,286.75,279.5,283.25,0
20081201|2008-10-10 10:00,10,282,285.75,280.5,281.5,0
20081201|2008-10-10 10:30,10,283.25,283.25,281.5,281.5,0
20081201|2008-10-10 11:00,10,281.75,285,281.75,284,0
20081201|2008-10-10 11:30,10,284,286.75,283.25,283.75,0
20081201|2008-10-10 12:00,10,283.75,284,282,282,0
20081201|2008-10-10 12:30,10,282,285,280,280,0
20081201|2008-10-10 13:00,10,280,280,278.5,278.5,0
20081201|2008-10-10 13:30,10,278.5,278.5,278.5,278.5,0
20081201|2008-10-12 18:00,13,282.75,285,281.5,284.75,0
20081201|2008-10-12 18:30,13,282.5,284.5,282.5,284.5,0
20081201|2008-10-12 19:00,13,281.5,281.5,281.5,281.5,0
20081201|2008-10-12 19:30,13,282.75,282.75,281.25,281.25,0
20081201|2008-10-12 20:00,13,281.25,283.25,281.25,283.25,0
20081201|2008-10-12 20:30,13,283.5,284.75,283.5,284.75,0
20081201|2008-10-12 22:00,13,283.5,283.5,283.5,283.5,0
20081201|2008-10-12 22:30,13,284,284,284,284,0
20081201|2008-10-13 00:30,13,284.5,284.5,284.5,284.5,0
20081201|2008-10-13 01:00,13,284.5,284.5,284.5,284.5,0
20081201|2008-10-13 01:30,13,284.5,284.5,284.5,284.5,0
20081201|2008-10-13 02:30,13,284,284,283,283,0
20081201|2008-10-13 03:00,13,283,283,283,283,0
20081201|2008-10-13 03:30,13,282.25,284.5,282.25,284.5,0
20081201|2008-10-13 04:00,13,284,284,284,284,0
20081201|2008-10-13 05:30,13,283.75,283.75,283.75,283.75,0
20081201|2008-10-13 09:30,13,290,297.5,284,296.25,0
20081201|2008-10-13 10:00,13,296.25,298.5,293,293.25,0
20081201|2008-10-13 10:30,13,293.5,296.75,293.5,294.25,0
20081201|2008-10-13 11:00,13,295,295,294,295,0
20081201|2008-10-13 11:30,13,295,295.75,293.5,295.75,0
20081201|2008-10-13 12:00,13,293.75,294.75,293.75,294.75,0
20081201|2008-10-13 12:30,13,293.75,295.25,293.75,294.25,0
20081201|2008-10-13 13:00,13,294.25,295,293,295,0
20081201|2008-10-13 13:30,13,293,293,293,293,0
20081201|2008-10-13 18:00,14,299.25,309,299.25,305,0
20081201|2008-10-13 18:30,14,305,306.25,304,306,0
20081201|2008-10-13 19:00,14,306,306,305,305,0
20081201|2008-10-13 19:30,14,306.75,306.75,306.75,306.75,0
20081201|2008-10-13 20:30,14,304.5,304.5,304.5,304.5,0
20081201|2008-10-13 21:00,14,304.5,304.5,304,304,0
20081201|2008-10-13 21:30,14,303.5,303.5,303.5,303.5,0
20081201|2008-10-14 00:00,14,304.5,304.5,304.5,304.5,0
20081201|2008-10-14 00:30,14,304.75,304.75,304.75,304.75,0
20081201|2008-10-14 01:30,14,300.5,300.5,300.25,300.25,0
20081201|2008-10-14 02:30,14,300.25,300.25,299.5,300,0
20081201|2008-10-14 04:30,14,300.25,300.25,300.25,300.25,0
20081201|2008-10-14 05:30,14,301,301,301,301,0
20081201|2008-10-14 09:30,14,301.5,301.5,295.25,298,0
20081201|2008-10-14 10:00,14,298,298.5,294.5,296.5,0
20081201|2008-10-14 10:30,14,296.5,299.5,296.5,299.25,0
20081201|2008-10-14 11:00,14,297.5,297.75,297.5,297.75,0
20081201|2008-10-14 11:30,14,298.75,301.5,298.75,300,0
20081201|2008-10-14 12:00,14,300,300.5,299,299,0
20081201|2008-10-14 12:30,14,299,300,296.25,299.25,0
20081201|2008-10-14 13:00,14,297.75,297.75,292.75,293.25,0
20081201|2008-10-14 13:30,14,292,292,292,292,0
20081201|2008-10-14 18:00,15,294.75,294.75,293,293,0
20081201|2008-10-14 18:30,15,293.25,293.25,292.75,292.75,0
20081201|2008-10-14 19:00,15,292.5,294.75,292.5,294.75,0
20081201|2008-10-14 22:30,15,292,292,292,292,0
20081201|2008-10-14 23:00,15,291.25,291.25,291.25,291.25,0
20081201|2008-10-15 01:30,15,292.75,292.75,292.75,292.75,0
20081201|2008-10-15 02:30,15,290,290,288.25,288.25,0
20081201|2008-10-15 03:00,15,292.5,293.5,292.5,293.5,0
20081201|2008-10-15 03:30,15,289,289,289,289,0
20081201|2008-10-15 04:30,15,289,289,289,289,0
20081201|2008-10-15 05:30,15,288.5,288.5,288,288,0
20081201|2008-10-15 09:30,15,290,290.5,286.5,287.5,0
20081201|2008-10-15 10:00,15,287.5,287.5,283.25,286.75,0
20081201|2008-10-15 10:30,15,287,287.5,286.25,286.75,0
20081201|2008-10-15 11:00,15,286.5,288,284,284,0
20081201|2008-10-15 11:30,15,287,287.75,284.25,287,0
20081201|2008-10-15 12:00,15,286.75,287,284.25,285.5,0
20081201|2008-10-15 12:30,15,286.75,287,284.5,285.5,0
20081201|2008-10-15 13:00,15,285.5,286.5,285,285.25,0
20081201|2008-10-15 13:30,15,284,284,284,284,0
20081201|2008-10-15 18:00,16,283.5,286.25,280.25,280.25,0
20081201|2008-10-15 18:30,16,280.25,280.25,275.25,275.75,0
20081201|2008-10-15 19:30,16,278.25,280.5,278.25,280.5,0
20081201|2008-10-15 20:00,16,280,280,280,280,0
20081201|2008-10-15 21:00,16,280.25,280.5,280.25,280.5,0
20081201|2008-10-15 21:30,16,281.75,282,280.25,280.25,0
20081201|2008-10-15 22:30,16,282,282,282,282,0
20081201|2008-10-15 23:00,16,282,282,282,282,0
20081201|2008-10-16 01:30,16,280.25,280.25,280.25,280.25,0
20081201|2008-10-16 03:00,16,280.25,280.25,280.25,280.25,0
20081201|2008-10-16 03:30,16,280.25,280.25,280.25,280.25,0
20081201|2008-10-16 05:30,16,281,281.25,281,281.25,0
20081201|2008-10-16 09:30,16,279.25,280.75,277.75,280,0
20081201|2008-10-16 10:00,16,279.25,279.25,271,276.25,0
20081201|2008-10-16 10:30,16,276.5,278,275.5,277.25,0
20081201|2008-10-16 11:00,16,276.25,279,276,279,0
20081201|2008-10-16 11:30,16,278,279.5,278,279.25,0
20081201|2008-10-16 12:00,16,279.25,279.5,279.25,279.25,0
20081201|2008-10-16 12:30,16,279.5,282.25,276.25,282.25,0
20081201|2008-10-16 13:00,16,281.25,282.5,278.5,278.5,0
20081201|2008-10-16 13:30,16,280.5,280.5,280.5,280.5,0
20081201|2008-10-16 18:00,17,284,287.25,284,286.5,0
20081201|2008-10-16 18:30,17,286.5,287,286,286,0
20081201|2008-10-16 19:00,17,286.75,287,286.75,286.75,0
20081201|2008-10-16 19:30,17,287,287,286.5,286.5,0
20081201|2008-10-16 20:30,17,286.25,286.25,286.25,286.25,0
20081201|2008-10-16 21:00,17,286,286.25,285,286,0
20081201|2008-10-16 22:30,17,285.25,285.25,285.25,285.25,0
20081201|2008-10-17 00:30,17,285,285,285,285,0
20081201|2008-10-17 03:30,17,285,285,285,285,0
20081201|2008-10-17 05:00,17,284.5,284.5,284.5,284.5,0
20081201|2008-10-17 05:30,17,284,284,284,284,0
20081201|2008-10-17 09:30,17,283.5,285,281.75,283,0
20081201|2008-10-17 10:00,17,283,284.25,276,276,0
20081201|2008-10-17 10:30,17,280.5,281.25,279,280.75,0
20081201|2008-10-17 11:00,17,279,282,279,282,0
20081201|2008-10-17 11:30,17,282,285.25,282,285,0
20081201|2008-10-17 12:00,17,284.25,286,283.25,286,0
20081201|2008-10-17 12:30,17,286,293,286,289,0
20081201|2008-10-17 13:00,17,288,290,282,282,0
20081201|2008-10-17 13:30,17,282,282,282,282,0
20081201|2008-10-19 18:00,20,285.25,295.5,285.25,291,0
20081201|2008-10-19 18:30,20,289.75,292.5,289.75,291,0
20081201|2008-10-19 19:00,20,290.5,290.5,290.5,290.5,0
20081201|2008-10-19 19:30,20,290.5,292.5,290.5,292.5,0
20081201|2008-10-19 20:00,20,293,293,293,293,0
20081201|2008-10-19 20:30,20,293.25,293.25,293.25,293.25,0
20081201|2008-10-20 05:30,20,292.75,292.75,292.75,292.75,0
20081201|2008-10-20 09:30,20,291,293.5,285.75,286.5,0
20081201|2008-10-20 10:00,20,286.5,292,284.25,288,0
20081201|2008-10-20 10:30,20,288,289.5,285.5,289,0
20081201|2008-10-20 11:00,20,287.5,290,287.5,288,0
20081201|2008-10-20 11:30,20,288,288,288,288,0
20081201|2008-10-20 12:00,20,287,289.5,286.5,289.5,0
20081201|2008-10-20 12:30,20,289,289.5,289,289,0
20081201|2008-10-20 13:00,20,289.5,289.5,287.25,288.5,0
20081201|2008-10-20 13:30,20,288,288,288,288,0
20081201|2008-10-20 18:00,21,289.5,289.75,288,288.75,0
20081201|2008-10-20 18:30,21,289.75,290,286.5,288.25,0
20081201|2008-10-20 19:00,21,288,288,285,288,0
20081201|2008-10-20 19:30,21,287.75,287.75,287.75,287.75,0
20081201|2008-10-20 20:30,21,286.25,286.25,286.25,286.25,0
20081201|2008-10-20 21:30,21,285.25,285.25,282.5,282.5,0
20081201|2008-10-20 22:00,21,282.5,282.5,282.5,282.5,0
20081201|2008-10-20 22:30,21,284,284,284,284,0
20081201|2008-10-21 04:30,21,283.75,283.75,283.75,283.75,0
20081201|2008-10-21 05:00,21,284,284,284,284,0
20081201|2008-10-21 09:30,21,282.25,284.5,279.25,281.25,0
20081201|2008-10-21 10:00,21,281.5,281.5,279,280.25,0
20081201|2008-10-21 10:30,21,281,282.25,280.5,281.5,0
20081201|2008-10-21 11:00,21,280,281,280,280,0
20081201|2008-10-21 11:30,21,279.75,279.75,278.5,279,0
20081201|2008-10-21 12:00,21,279,280,277.75,280,0
20081201|2008-10-21 12:30,21,279.75,280,277.75,278,0
20081201|2008-10-21 13:00,21,279.5,279.75,276,276.5,0
20081201|2008-10-21 13:30,21,277,277,277,277,0
20081201|2008-10-21 18:00,22,278.5,280,278.5,280,0
20081201|2008-10-21 19:00,22,278,278,278,278,0
20081201|2008-10-21 20:30,22,278,278,278,278,0
20081201|2008-10-21 22:00,22,279.5,281,279.5,281,0
20081201|2008-10-21 22:30,22,279.25,279.25,279.25,279.25,0
20081201|2008-10-21 23:30,22,279,279,279,279,0
20081201|2008-10-22 00:00,22,278.75,278.75,278,278,0
20081201|2008-10-22 00:30,22,277.5,277.5,276.25,276.25,0
20081201|2008-10-22 01:00,22,276.25,276.25,276.25,276.25,0
20081201|2008-10-22 02:30,22,279.75,280,279.75,280,0
20081201|2008-10-22 03:30,22,275.75,275.75,273.5,273.5,0
20081201|2008-10-22 04:00,22,275.75,276,275.75,276,0
20081201|2008-10-22 05:00,22,274,274,270.25,271,0
20081201|2008-10-22 09:30,22,272,272,261.25,265.25,0
20081201|2008-10-22 10:00,22,266,266.25,260.5,262,0
20081201|2008-10-22 10:30,22,262,262.25,259.75,262.25,0
20081201|2008-10-22 11:00,22,261.75,261.75,260.5,261.5,0
20081201|2008-10-22 11:30,22,261.75,267,261,267,0
20081201|2008-10-22 12:00,22,265,265,261.75,263,0
20081201|2008-10-22 12:30,22,264.75,267,262,262,0
20081201|2008-10-22 13:00,22,264,265.25,262.5,265,0
20081201|2008-10-22 13:30,22,265,265,265,265,0
20081201|2008-10-22 18:00,23,265,265,261.25,261.25,0
20081201|2008-10-22 19:00,23,262.5,262.5,261.5,261.5,0
20081201|2008-10-22 20:00,23,261.5,262,261.5,262,0
20081201|2008-10-22 20:30,23,262,262,262,262,0
20081201|2008-10-22 21:00,23,261.25,261.25,261.25,261.25,0
20081201|2008-10-22 21:30,23,262.5,262.5,262.5,262.5,0
20081201|2008-10-22 22:30,23,261.5,261.5,261.25,261.25,0
20081201|2008-10-22 23:00,23,262,262,262,262,0
20081201|2008-10-22 23:30,23,263,263.75,263,263.75,0
20081201|2008-10-23 01:00,23,263,263,263,263,0
20081201|2008-10-23 02:00,23,264,264.25,264,264.25,0
20081201|2008-10-23 02:30,23,260.5,260.5,257,257,0
20081201|2008-10-23 03:00,23,263.25,263.25,263.25,263.25,0
20081201|2008-10-23 04:30,23,259,259,258.75,258.75,0
20081201|2008-10-23 05:30,23,264.5,264.75,264.5,264.75,0
20081201|2008-10-23 09:30,23,264.75,267.75,262.75,266.25,0
20081201|2008-10-23 10:00,23,267.5,267.5,263.25,264,0
20081201|2008-10-23 10:30,23,264,265,262.25,263.75,0
20081201|2008-10-23 11:00,23,263.25,265.75,263.25,265.25,0
20081201|2008-10-23 11:30,23,265.25,265.75,265.25,265.5,0
20081201|2008-10-23 12:00,23,265.5,265.75,263.5,263.5,0
20081201|2008-10-23 12:30,23,263.5,263.5,260.75,262,0
20081201|2008-10-23 13:00,23,260.75,262,251.5,252.5,0
20081201|2008-10-23 13:30,23,255,255,255,255,0
20081201|2008-10-23 18:00,24,259.75,262.75,258.25,261.75,0
20081201|2008-10-23 18:30,24,260,260,250.75,254.25,0
20081201|2008-10-23 19:00,24,256,257,256,257,0
20081201|2008-10-23 20:00,24,258,258,257.25,257.25,0
20081201|2008-10-23 20:30,24,257.25,258,257.25,258,0
20081201|2008-10-23 21:00,24,257,257,257,257,0
20081201|2008-10-23 21:30,24,257,257,257,257,0
20081201|2008-10-23 23:30,24,257.25,258.75,257.25,258.75,0
20081201|2008-10-24 00:00,24,257,257,257,257,0
20081201|2008-10-24 00:30,24,257,257,257,257,0
20081201|2008-10-24 01:00,24,257,257,252,257,0
20081201|2008-10-24 01:30,24,257,257,253.75,253.75,0
20081201|2008-10-24 02:00,24,257.75,257.75,257.75,257.75,0
20081201|2008-10-24 03:30,24,257.75,257.75,257.75,257.75,0
20081201|2008-10-24 04:30,24,254.25,254.25,251.75,251.75,0
20081201|2008-10-24 05:00,24,251.25,252.75,251,251,0
20081201|2008-10-24 05:30,24,253,253,253,253,0
20081201|2008-10-24 09:30,24,251.25,258,251,254.25,0
20081201|2008-10-24 10:00,24,254,257.5,253.75,255.75,0
20081201|2008-10-24 10:30,24,256.5,259,255.25,256,0
20081201|2008-10-24 11:00,24,255.75,256,254.5,254.75,0
20081201|2008-10-24 11:30,24,254.25,256,252.5,255,0
20081201|2008-10-24 12:00,24,255.5,257.25,255,256.5,0
20081201|2008-10-24 12:30,24,257.25,260.5,254.25,254.5,0
20081201|2008-10-24 13:00,24,254,254.5,251.5,251.5,0
20081201|2008-10-24 13:30,24,250,250,250,250,0
20081201|2008-10-26 18:00,27,254.25,265,252.25,254,0
20081201|2008-10-26 18:30,27,253.25,254.25,253.25,254,0
20081201|2008-10-26 19:00,27,256.25,256.25,256.25,256.25,0
20081201|2008-10-26 19:30,27,254.25,254.25,251.75,251.75,0
20081201|2008-10-26 20:30,27,255,255,253.25,253.25,0
20081201|2008-10-26 21:00,27,252.75,252.75,251.5,251.5,0
20081201|2008-10-26 22:00,27,254,254,254,254,0
20081201|2008-10-26 22:30,27,254,254,254,254,0
20081201|2008-10-26 23:30,27,253.25,253.25,252.5,252.5,0
20081201|2008-10-27 00:00,27,253.5,253.5,252.5,252.5,0
20081201|2008-10-27 02:00,27,252.25,252.25,251.75,252,0
20081201|2008-10-27 02:30,27,251.75,252,251,251,0
20081201|2008-10-27 03:30,27,251.5,251.5,242.75,250,0
20081201|2008-10-27 04:00,27,245.25,245.25,244.5,244.5,0
20081201|2008-10-27 04:30,27,244.5,244.5,244.5,244.5,0
20081201|2008-10-27 05:00,27,246,246,246,246,0
20081201|2008-10-27 05:30,27,245,246.25,245,245,0
20081201|2008-10-27 09:30,27,245,254.75,245,250.5,0
20081201|2008-10-27 10:00,27,250.25,252,249.75,249.75,0
20081201|2008-10-27 10:30,27,249.75,251.5,249.75,251,0
20081201|2008-10-27 11:00,27,251,251.5,250.75,251,0
20081201|2008-10-27 11:30,27,251,251.75,249.25,249.5,0
20081201|2008-10-27 12:00,27,249.5,249.5,245,246,0
20081201|2008-10-27 12:30,27,247,247,242.75,244.5,0
20081201|2008-10-27 13:00,27,244.5,244.5,233.75,239,0
20081201|2008-10-27 13:30,27,238,238,238,238,0
20081201|2008-10-27 18:00,28,240.75,245.75,240.25,243.75,0
20081201|2008-10-27 19:30,28,241.5,241.5,241.5,241.5,0
20081201|2008-10-27 20:00,28,241.5,241.5,241.5,241.5,0
20081201|2008-10-27 20:30,28,241.25,241.25,241.25,241.25,0
20081201|2008-10-27 22:00,28,242.25,243.5,242.25,243.5,0
20081201|2008-10-28 00:00,28,241.5,241.5,241.5,241.5,0
20081201|2008-10-28 00:30,28,241.75,242.25,241.75,242.25,0
20081201|2008-10-28 01:30,28,242.5,242.5,242.5,242.5,0
20081201|2008-10-28 03:00,28,242,242.75,242,242.75,0
20081201|2008-10-28 03:30,28,243.5,243.5,243.5,243.5,0
20081201|2008-10-28 04:00,28,243.5,244,243.5,244,0
20081201|2008-10-28 04:30,28,242.5,242.5,242.5,242.5,0
20081201|2008-10-28 05:00,28,244.5,244.75,244.5,244.75,0
20081201|2008-10-28 05:30,28,244.5,246,244.5,246,0
20081201|2008-10-28 09:30,28,246,247,236,236,0
20081201|2008-10-28 10:00,28,238.5,240.5,237,239.25,0
20081201|2008-10-28 10:30,28,239.5,239.5,232.25,233.75,0
20081201|2008-10-28 11:00,28,233.25,233.25,222,227.5,0
20081201|2008-10-28 11:30,28,229.5,230.5,228,230,0
20081201|2008-10-28 12:00,28,228,231,227.5,229,0
20081201|2008-10-28 12:30,28,229.25,229.25,226.5,229,0
20081201|2008-10-28 13:00,28,228,228,219,224.5,0
20081201|2008-10-28 13:30,28,219.5,219.5,219.5,219.5,0
20081201|2008-10-28 18:00,29,226.25,229,223.5,228,0
20081201|2008-10-28 18:30,29,228.5,228.5,228.5,228.5,0
20081201|2008-10-28 19:00,29,227,228.5,225.25,228.5,0
20081201|2008-10-28 20:00,29,226.75,226.75,226.5,226.5,0
20081201|2008-10-28 20:30,29,226.5,227,226.5,227,0
20081201|2008-10-28 21:00,29,227.75,227.75,226,226,0
20081201|2008-10-28 22:00,29,226,226,226,226,0
20081201|2008-10-29 00:00,29,226,226,226,226,0
20081201|2008-10-29 02:00,29,225.5,225.5,225.5,225.5,0
20081201|2008-10-29 03:00,29,225.5,225.5,225.25,225.5,0
20081201|2008-10-29 03:30,29,225.5,225.5,225.5,225.5,0
20081201|2008-10-29 04:00,29,225,225,225,225,0
20081201|2008-10-29 05:00,29,225,225,224.5,224.5,0
20081201|2008-10-29 05:30,29,224.5,224.5,222.25,222.25,0
20081201|2008-10-29 09:30,29,229,236,228,232,0
20081201|2008-10-29 10:00,29,232.75,239.5,232.75,239.5,0
20081201|2008-10-29 10:30,29,239.5,239.5,239.25,239.5,0
20081201|2008-10-29 11:30,29,239.5,239.5,239.5,239.5,0
20081201|2008-10-29 12:00,29,239.5,239.5,238.5,239.5,0
20081201|2008-10-29 12:30,29,239.5,239.5,239.5,239.5,0
20081201|2008-10-29 13:00,29,239.5,239.5,239,239,0
20081201|2008-10-29 13:30,29,239.5,239.5,239.5,239.5,0
20081201|2008-10-29 18:00,30,243,246,243,245.5,0
20081201|2008-10-29 18:30,30,245.5,248.25,244.5,245.25,0
20081201|2008-10-29 19:00,30,247.75,247.75,247.75,247.75,0
20081201|2008-10-29 19:30,30,248,248,248,248,0
20081201|2008-10-29 20:00,30,247,247,247,247,0
20081201|2008-10-29 20:30,30,245,245,243.5,243.5,0
20081201|2008-10-29 21:00,30,246.75,247.75,246.75,247.75,0
20081201|2008-10-29 21:30,30,247.75,269.5,247.75,265.75,0
20081201|2008-10-29 22:00,30,263,264.75,259,259,0
20081201|2008-10-29 23:00,30,262,262,262,262,0
20081201|2008-10-29 23:30,30,262,262,262,262,0
20081201|2008-10-30 00:30,30,262,262,262,262,0
20081201|2008-10-30 01:00,30,257.25,257.25,257.25,257.25,0
20081201|2008-10-30 02:00,30,260,260,260,260,0
20081201|2008-10-30 02:30,30,263.75,264,263.75,264,0
20081201|2008-10-30 03:00,30,264,264,264,264,0
20081201|2008-10-30 04:00,30,260,260,260,260,0
20081201|2008-10-30 04:30,30,260,260,259,259,0
20081201|2008-10-30 05:00,30,254.25,259.75,254,254,0
20081201|2008-10-30 05:30,30,254,254,253.5,253.5,0
20081201|2008-10-30 09:30,30,251.25,252.25,243,248,1
20081201|2008-10-30 10:00,30,247.75,248,237.25,237.5,0
20081201|2008-10-30 10:30,30,238,241,237,239.25,0
20081201|2008-10-30 11:00,30,239,239.5,237,239.5,0
20081201|2008-10-30 11:30,30,239.25,241.5,239,240.5,0
20081201|2008-10-30 12:00,30,240.5,242.25,240.5,240.75,0
20081201|2008-10-30 12:30,30,240.75,241.5,239,241.5,0
20081201|2008-10-30 13:00,30,242,243.75,240.5,241.25,0
20081201|2008-10-30 13:30,30,239.5,239.5,239.5,239.5,0
20081201|2008-10-30 18:00,31,240.25,241.75,240.25,240.75,0
20081201|2008-10-30 19:00,31,238,238,236.75,236.75,0
20081201|2008-10-30 21:30,31,237,237,237,237,0
20081201|2008-10-30 22:00,31,237,237,237,237,0
20081201|2008-10-30 22:30,31,237.5,237.5,237.5,237.5,0
20081201|2008-10-31 03:00,31,235,235,232.25,232.25,0
20081201|2008-10-31 03:30,31,232.25,232.25,232.25,232.25,0
20081201|2008-10-31 09:30,31,232.25,236,232,235.75,0
20081201|2008-10-31 10:00,31,236,238.25,235.5,235.5,0
20081201|2008-10-31 10:30,31,235.75,235.75,234,234,0
20081201|2008-10-31 11:00,31,234,235,233,233,0
20081201|2008-10-31 11:30,31,233.5,233.5,229.25,232,0
20081201|2008-10-31 12:00,31,233.75,233.75,231.5,231.5,0
20081201|2008-10-31 12:30,31,231.5,232.75,231.5,231.75,0
20081201|2008-10-31 13:00,31,231.5,236.25,231.25,231.25,0
20081201|2008-10-31 13:30,31,231.5,231.5,231.5,231.5,0
20081201|2008-11-02 18:00,3,237.5,237.5,229.5,230,12
20081201|2008-11-02 19:00,3,232.5,238,232.5,238,13
20081201|2008-11-02 19:30,3,237.75,238,237.75,238,7
20081201|2008-11-02 20:00,3,237.5,237.5,237.5,237.5,1
20081201|2008-11-02 22:30,3,236.25,236.25,236,236,2
20081201|2008-11-02 23:00,3,236,236,236,236,1
20081201|2008-11-02 23:30,3,236,236,236,236,1
20081201|2008-11-03 04:30,3,237,237,237,237,2
20081201|2008-11-03 05:30,3,237,237,237,237,2
20081201|2008-11-03 09:30,3,235.75,245.75,235.5,245.5,106
20081201|2008-11-03 10:00,3,244,246.75,243,245,77
20081201|2008-11-03 10:30,3,245,246.25,245,245.25,21
20081201|2008-11-03 11:00,3,245,245.5,244,244.75,19
20081201|2008-11-03 11:30,3,244.25,244.25,235.5,236,63
20081201|2008-11-03 12:00,3,237.5,237.5,236.25,236.5,6
20081201|2008-11-03 12:30,3,236,237,235.75,235.75,16
20081201|2008-11-03 13:00,3,236.25,245,236.25,241,45
20081201|2008-11-03 18:00,4,236.75,241,236.75,241,3
20081201|2008-11-03 21:00,4,240,243.75,240,243.75,6
20081201|2008-11-03 22:30,4,243,243,243,243,1
20081201|2008-11-04 02:30,4,241,241,239.75,239.75,4
20081201|2008-11-04 04:30,4,240,240,240,240,3
20081201|2008-11-04 05:00,4,242,243,242,243,2
20081201|2008-11-04 09:30,4,243,246.25,243,245,70
20081201|2008-11-04 10:00,4,244.5,246,244,244.5,23
20081201|2008-11-04 10:30,4,244.75,245,238,241,72
20081201|2008-11-04 11:00,4,240.25,245.25,240.25,244.5,30
20081201|2008-11-04 11:30,4,244.5,244.5,243.5,243.5,3
20081201|2008-11-04 12:00,4,243.25,244.25,243.25,244.25,5
20081201|2008-11-04 12:30,4,242.75,244.25,242.75,244.25,4
20081201|2008-11-04 13:00,4,242.75,245.5,242.75,245.5,7
20081201|2008-11-04 18:00,5,248.75,250,248.75,250,7
20081201|2008-11-04 18:30,5,248.5,248.5,248.5,248.5,1
20081201|2008-11-04 19:30,5,247,247,247,247,1
20081201|2008-11-04 20:30,5,246.5,246.5,246.5,246.5,1
20081201|2008-11-04 22:00,5,246.5,246.5,246.5,246.5,1
20081201|2008-11-04 23:00,5,246.5,246.5,246.5,246.5,3
20081201|2008-11-04 23:30,5,246,246,246,246,1
20081201|2008-11-05 05:30,5,247.5,247.5,247.5,247.5,1
20081201|2008-11-05 09:30,5,247,247,242.5,243.25,105
20081201|2008-11-05 10:00,5,243.25,244.25,239,240.75,58
20081201|2008-11-05 10:30,5,241,243.25,240.5,243.25,16
20081201|2008-11-05 11:00,5,241,243,241,243,3
20081201|2008-11-05 11:30,5,240.75,240.75,235.75,237,30
20081201|2008-11-05 12:00,5,236.5,240.25,236.5,239.25,14
20081201|2008-11-05 12:30,5,238.5,238.5,236.25,237.5,4
20081201|2008-11-05 13:00,5,238,238,235.5,238,28
20081201|2008-11-05 18:00,6,238,243,238,243,7
20081201|2008-11-05 18:30,6,242.25,242.25,242.25,242.25,1
20081201|2008-11-05 19:30,6,240,240,240,240,1
20081201|2008-11-05 20:30,6,240,240,240,240,1
20081201|2008-11-06 01:00,6,239.5,239.5,239.5,239.5,1
20081201|2008-11-06 09:30,6,237.5,239.25,232.25,238,88
20081201|2008-11-06 10:00,6,239.25,239.25,234,234,54
20081201|2008-11-06 10:30,6,234,237,234,236.5,47
20081201|2008-11-06 11:00,6,236.5,236.75,235.75,236.75,12
20081201|2008-11-06 11:30,6,236.75,238.75,236.75,238,49
20081201|2008-11-06 12:00,6,238.75,239,237.75,237.75,21
20081201|2008-11-06 12:30,6,237.75,239,237,239,45
20081201|2008-11-06 13:00,6,239,239.25,238,239.25,29
20081201|2008-11-06 18:00,7,238.5,238.5,238,238,3
20081201|2008-11-06 18:30,7,238.75,238.75,238.75,238.75,1
20081201|2008-11-06 19:00,7,237,237,237,237,1
20081201|2008-11-06 20:00,7,236,238.75,236,238.75,5
20081201|2008-11-06 20:30,7,236.5,239.25,236.5,239.25,5
20081201|2008-11-06 23:00,7,239.5,239.5,239.5,239.5,1
20081201|2008-11-07 03:00,7,243.75,244,236.5,236.5,3
20081201|2008-11-07 04:30,7,244.75,246,244.75,246,3
20081201|2008-11-07 05:00,7,244,244,244,244,1
20081201|2008-11-07 05:30,7,241.75,241.75,239.25,239.25,2
20081201|2008-11-07 09:30,7,240,245.5,240,242.25,112
20081201|2008-11-07 10:00,7,242.25,243.5,233.75,237,53
20081201|2008-11-07 10:30,7,237.25,238,235.75,236.75,26
20081201|2008-11-07 11:00,7,236.75,240.25,236.75,240.25,21
20081201|2008-11-07 11:30,7,238.25,238.75,237.25,238.5,13
20081201|2008-11-07 12:00,7,237.75,238,237.75,238,3
20081201|2008-11-07 12:30,7,237,237.5,234.75,234.75,57
20081201|2008-11-07 13:00,7,236,236,232.75,232.75,28
20081201|2008-11-09 18:00,10,238.75,247.5,235.75,247.5,31
20081201|2008-11-09 18:30,10,242.25,243.75,241.25,243.75,5
20081201|2008-11-09 19:00,10,239.5,239.5,236,236,6
20081201|2008-11-09 20:00,10,241.25,241.25,241.25,241.25,1
20081201|2008-11-09 21:00,10,240.25,240.25,240.25,240.25,2
20081201|2008-11-10 04:30,10,240.75,240.75,240.75,240.75,1
20081201|2008-11-10 05:30,10,244.75,244.75,244.75,244.75,1
20081201|2008-11-10 09:30,10,244.5,244.5,237.75,238.75,105
20081201|2008-11-10 10:00,10,237.75,237.75,232.75,236,40
20081201|2008-11-10 10:30,10,235.25,235.25,235.25,235.25,1
20081201|2008-11-10 11:00,10,233.5,233.5,233.25,233.5,3
20081201|2008-11-10 11:30,10,233.25,235,232.5,233.25,5
20081201|2008-11-10 12:00,10,234.25,236.25,234.25,236.25,8
20081201|2008-11-10 12:30,10,234.75,237.25,234.75,237.25,16
20081201|2008-11-10 13:00,10,237.75,237.75,237.75,237.75,1
20081201|2008-11-10 18:00,11,238.5,238.5,238.5,238.5,2
20081201|2008-11-10 20:00,11,234.25,234.25,234.25,234.25,1
20081201|2008-11-10 23:30,11,233.25,233.25,233.25,233.25,1
20081201|2008-11-11 02:30,11,233,233,233,233,1
20081201|2008-11-11 09:30,11,226.75,232.75,226,227.75,77
20081201|2008-11-11 10:00,11,228.75,229,227.5,228.25,68
20081201|2008-11-11 10:30,11,229,231.75,229,231.75,37
20081201|2008-11-11 11:00,11,230.75,231,229.75,229.75,23
20081201|2008-11-11 11:30,11,230.5,230.5,230,230.25,4
20081201|2008-11-11 12:00,11,230,233.25,230,233.25,11
20081201|2008-11-11 12:30,11,231.75,233.75,231,231.5,15
20081201|2008-11-11 13:00,11,233,236.75,232,236.75,26
20081201|2008-11-11 18:00,12,238.5,238.75,232.5,235.5,15
20081201|2008-11-11 18:30,12,237.5,238,235,238,3
20081201|2008-11-11 19:30,12,238,238,238,238,1
20081201|2008-11-12 01:30,12,237.75,237.75,237.75,237.75,1
20081201|2008-11-12 02:30,12,235.5,235.5,235.5,235.5,1
20081201|2008-11-12 04:00,12,236,236,236,236,1
20081201|2008-11-12 04:30,12,234.75,234.75,234.75,234.75,1
20081201|2008-11-12 05:00,12,234.75,234.75,234.75,234.75,2
20081201|2008-11-12 09:30,12,233.5,233.5,226.5,232.25,79
20081201|2008-11-12 10:00,12,232.75,236.5,232.5,235.5,23
20081201|2008-11-12 10:30,12,234.5,235.5,233.25,235.5,33
20081201|2008-11-12 11:00,12,233.75,235,233.75,235,12
20081201|2008-11-12 11:30,12,234.75,236,234.75,235.75,33
20081201|2008-11-12 12:00,12,236,236,234.5,234.5,9
20081201|2008-11-12 12:30,12,233.5,233.5,232.5,232.5,7
20081201|2008-11-12 13:00,12,232.5,234,230.75,230.75,18
20081201|2008-11-12 18:00,13,230,230,228.25,228.5,6
20081201|2008-11-12 19:30,13,227.5,227.5,227.5,227.5,1
20081201|2008-11-12 21:30,13,227,227,227,227,1
20081201|2008-11-12 23:30,13,226.25,226.25,226.25,226.25,1
20081201|2008-11-13 02:30,13,225.25,225.25,225.25,225.25,1
20081201|2008-11-13 03:30,13,229,229,229,229,1
20081201|2008-11-13 04:30,13,229.75,229.75,229.75,229.75,1
20081201|2008-11-13 05:00,13,229.75,230,229.75,230,2
20081201|2008-11-13 05:30,13,229,229,229,229,1
20081201|2008-11-13 09:30,13,231,233.75,230.5,232.25,69
20081201|2008-11-13 10:00,13,231.5,232,229,231.25,92
20081201|2008-11-13 10:30,13,231,231,229,229,27
20081201|2008-11-13 11:00,13,230,230,228.5,228.5,8
20081201|2008-11-13 11:30,13,228.25,228.25,221,221.25,30
20081201|2008-11-13 12:00,13,223.75,226.5,222,226,16
20081201|2008-11-13 12:30,13,226.25,227.75,226.25,227.25,24
20081201|2008-11-13 13:00,13,227,227,224.75,226.25,26
20081201|2008-11-13 18:00,14,233.25,233.25,227.5,227.5,41
20081201|2008-11-13 18:30,14,228,228,228,228,1
20081201|2008-11-13 21:00,14,227.25,227.25,227.25,227.25,2
20081201|2008-11-13 21:30,14,227,227,226.25,226.25,2
20081201|2008-11-14 02:00,14,225.75,225.75,225.75,225.75,1
20081201|2008-11-14 02:30,14,225.75,225.75,225.75,225.75,1
20081201|2008-11-14 04:00,14,227.25,227.25,227.25,227.25,1
20081201|2008-11-14 05:00,14,227,227.5,227,227.5,2
20081201|2008-11-14 09:30,14,226,226,222,225,78
20081201|2008-11-14 10:00,14,224,224.75,224,224.25,11
20081201|2008-11-14 10:30,14,223.75,224.5,221.75,221.75,13
20081201|2008-11-14 11:00,14,221.25,221.5,220.5,221.25,16
20081201|2008-11-14 11:30,14,221.25,221.25,214.75,219.25,61
20081201|2008-11-14 12:00,14,219,220,217.5,218.75,11
20081201|2008-11-14 12:30,14,218,221.75,218,221.75,25
20081201|2008-11-14 13:00,14,221.25,221.25,217.25,217.25,14
20081201|2008-11-16 18:00,17,217.25,219,217.25,219,4
20081201|2008-11-16 18:30,17,217.25,217.25,215.5,215.5,7
20081201|2008-11-16 19:00,17,216.5,216.75,216.5,216.75,3
20081201|2008-11-16 19:30,17,217.5,217.5,215.25,215.25,4
20081201|2008-11-16 20:30,17,215.75,215.75,215.75,215.75,2
20081201|2008-11-16 21:00,17,216.75,217.75,216.75,217.75,4
20081201|2008-11-17 04:00,17,217.5,217.5,217.5,217.5,1
20081201|2008-11-17 05:30,17,216,216,215.5,215.5,2
20081201|2008-11-17 09:30,17,214.75,218,205.25,216.75,125
20081201|2008-11-17 10:00,17,216,217,212.75,212.75,47
20081201|2008-11-17 10:30,17,214,215,212.5,214.5,45
20081201|2008-11-17 11:00,17,214,214,213,213,3
20081201|2008-11-17 11:30,17,214,215,214,215,18
20081201|2008-11-17 12:00,17,215,215,214.25,214.5,32
20081201|2008-11-17 12:30,17,214.75,215,214.5,215,17
20081201|2008-11-17 13:00,17,215,215,214.75,215,18
20081201|2008-11-17 18:00,18,215.25,215.25,215.25,215.25,1
20081201|2008-11-17 18:30,18,216,216,216,216,1
20081201|2008-11-18 03:30,18,215.5,215.5,215.5,215.5,4
20081201|2008-11-18 09:30,18,215,218,215,216,147
20081201|2008-11-18 10:00,18,216,216,214.5,215.25,35
20081201|2008-11-18 10:30,18,216,216,214.75,215.75,31
20081201|2008-11-18 11:00,18,216,216,216,216,45
20081201|2008-11-18 11:30,18,214.5,216,213,215.25,23
20081201|2008-11-18 12:00,18,214.5,215.5,214.5,215.5,3
20081201|2008-11-18 12:30,18,215.5,215.5,215,215,3
20081201|2008-11-18 13:00,18,215.5,215.75,215.5,215.5,9
20081201|2008-11-18 18:00,19,217.75,218,217.75,218,4
20081201|2008-11-18 18:30,19,218,219.5,218,219,6
20081201|2008-11-18 20:00,19,219.25,219.25,219.25,219.25,1
20081201|2008-11-18 23:00,19,219.5,219.5,219.5,219.5,2
20081201|2008-11-18 23:30,19,219.25,219.25,219.25,219.25,1
20081201|2008-11-19 02:30,19,219.25,219.25,219.25,219.25,1
20081201|2008-11-19 03:00,19,219,219,218.75,218.75,2
20081201|2008-11-19 03:30,19,218.75,218.75,218.75,218.75,1
20081201|2008-11-19 09:30,19,219,220.75,217.25,217.5,103
20081201|2008-11-19 10:00,19,218,219,217.25,217.25,12
20081201|2008-11-19 10:30,19,217.75,218,217.75,217.75,9
20081201|2008-11-19 11:00,19,217.5,217.5,217.5,217.5,2
20081201|2008-11-19 11:30,19,217.25,217.75,217.25,217.5,4
20081201|2008-11-19 12:00,19,217.5,217.75,217.5,217.75,3
20081201|2008-11-19 12:30,19,217.25,217.25,216.5,216.5,12
20081201|2008-11-19 13:00,19,215.75,217.75,215.75,217.75,11
20081201|2008-11-19 18:00,20,216,219,215.25,215.25,6
20081201|2008-11-19 21:00,20,216,216,216,216,1
20081201|2008-11-20 09:30,20,213.75,214,204.5,209.25,48
20081201|2008-11-20 10:00,20,210.5,210.5,208,208.5,3
20081201|2008-11-20 10:30,20,207.5,207.5,206,206.25,18
20081201|2008-11-20 11:00,20,205.75,207.75,205.75,207.75,5
20081201|2008-11-20 11:30,20,208,208.75,207,208.75,14
20081201|2008-11-20 12:00,20,208,208,207.25,207.25,3
20081201|2008-11-20 12:30,20,206,206,205,205,11
20081201|2008-11-20 13:00,20,205.75,206,204.5,205.75,9
20081201|2008-11-20 18:00,21,205,205,191,195.5,26
20081201|2008-11-20 18:30,21,194.25,195.5,194.25,195.5,3
20081201|2008-11-20 19:30,21,193.75,193.75,193.75,193.75,1
20081201|2008-11-20 20:30,21,193.75,195,193.75,193.75,5
20081201|2008-11-20 21:00,21,193.75,193.75,193.75,193.75,1
20081201|2008-11-20 23:00,21,195.5,196.5,195.5,196.5,4
20081201|2008-11-21 00:00,21,197,197,197,197,1
20081201|2008-11-21 03:00,21,196.5,196.5,195,195,15
20081201|2008-11-21 03:30,21,195.5,195.5,195.5,195.5,1
20081201|2008-11-21 04:00,21,198.5,204.25,198.5,204.25,5
20081201|2008-11-21 05:00,21,202.5,202.5,202.5,202.5,14
20081201|2008-11-21 09:30,21,201.75,203.5,196.75,200,35
20081201|2008-11-21 10:00,21,199,200,193.25,200,30
20081201|2008-11-21 10:30,21,200.25,204,200.25,203.5,62
20081201|2008-11-21 11:00,21,203.5,203.5,202.25,202.25,14
20081201|2008-11-21 11:30,21,202.25,203.25,202.25,202.25,8
20081201|2008-11-21 12:00,21,201.5,203.25,201.25,203.25,25
20081201|2008-11-21 12:30,21,200.5,201.25,199.5,199.5,12
20081201|2008-11-21 13:00,21,200,200.75,200,200.75,13
20081201|2008-11-23 18:00,24,206.25,219,206.25,213,36
20081201|2008-11-23 18:30,24,212.25,212.25,211.25,211.25,8
20081201|2008-11-23 19:00,24,211.25,211.25,211,211,2
20081201|2008-11-23 20:00,24,211.75,211.75,211.75,211.75,1
20081201|2008-11-23 21:30,24,211.5,212,211.5,212,3
20081201|2008-11-23 22:00,24,211.5,211.5,211.5,211.5,1
20081201|2008-11-24 04:00,24,212,212,212,212,1
20081201|2008-11-24 05:30,24,212.5,212.5,212.5,212.5,2
20081201|2008-11-24 09:30,24,210.25,217,210.25,215,80
20081201|2008-11-24 10:00,24,214.75,216.25,214,216,25
20081201|2008-11-24 10:30,24,215,215,212.75,213.75,7
20081201|2008-11-24 11:00,24,212.5,213.5,211.5,213.5,11
20081201|2008-11-24 11:30,24,213.5,213.5,213,213,3
20081201|2008-11-24 12:00,24,212,213.5,212,213.5,3
20081201|2008-11-24 12:30,24,211.75,212.5,210.75,210.75,6
20081201|2008-11-24 13:00,24,210.25,211,205.75,205.75,11
20081201|2008-11-24 18:00,25,207.5,212.5,206.75,206.75,7
20081201|2008-11-24 18:30,25,208.75,208.75,208.75,208.75,1
20081201|2008-11-24 21:00,25,209,209,209,209,1
20081201|2008-11-25 02:00,25,207,213.25,205.5,213.25,9
20081201|2008-11-25 05:30,25,213,213,213,213,1
20081201|2008-11-25 09:30,25,213,213,205.5,207.5,24
20081201|2008-11-25 10:00,25,206,206.75,202,202,65
20081201|2008-11-25 10:30,25,203.75,205,202.75,205,6
20081201|2008-11-25 11:00,25,205.5,205.5,204.5,204.5,5
20081201|2008-11-25 11:30,25,205.25,205.25,205.25,205.25,1
20081201|2008-11-25 12:00,25,204,204,203.5,204,33
20081201|2008-11-25 12:30,25,204,204,203.25,203.25,22
20081201|2008-11-25 13:00,25,202,202,202,202,1
20081201|2008-11-26 09:30,26,204.25,204.75,195.75,198.25,219
20081201|2008-11-26 10:00,26,198.25,198.75,197,197.75,23
20081201|2008-11-26 10:30,26,198.5,200.5,198.5,198.5,25
20081201|2008-11-26 11:00,26,198.5,202,198.5,200,11
20081201|2008-11-26 11:30,26,200.5,202,200,202,10
20081201|2008-11-26 12:00,26,200,202.75,200,202.75,20
20081201|2008-11-26 12:30,26,203.75,203.75,202.5,202.5,2
20081201|2008-11-26 13:00,26,203,203.25,201,202,5
20081201|2008-11-28 09:30,28,201,201,201,201,1
20081201|2008-11-28 10:30,28,198,198.25,198,198.25,3
20081201|2008-11-28 11:30,28,198.75,198.75,197.75,197.75,2
20081201|2008-12-01 04:30,1,194.5,194.5,194,194,3
20081201|2008-12-01 09:30,1,192,194,187,189.5,11
20081201|2008-12-01 10:00,1,189.75,190,189.75,190,4
20081201|2008-12-01 10:30,1,192.25,192.25,192.25,192.25,1
20081201|2008-12-01 11:00,1,200,218.25,200,218.25,8
20081201|2008-12-01 13:00,1,199.75,200.75,199.75,200.75,4
20081201|2008-12-01 18:00,2,201.75,201.75,201.75,201.75,2
20081201|2008-12-02 09:30,2,200.75,212.75,200.75,209,11
20081201|2008-12-02 10:00,2,205.75,205.75,205.75,205.75,1
20081201|2008-12-02 10:30,2,202.25,202.25,202.25,202.25,1
20081201|2008-12-02 11:30,2,200,200,200,200,1
20081201|2008-12-02 12:30,2,201.75,201.75,201.75,201.75,1
20081201|2008-12-03 10:30,3,210,210,210,210,1
20081201|2008-12-03 11:00,3,209.5,210,209.5,210,10
20081201|2008-12-04 09:30,4,203,203,202.5,202.5,3
20081201|2008-12-04 12:00,4,200.5,200.5,200.5,200.5,2
20081201|2008-12-04 19:00,5,198.75,198.75,198.75,198.75,1
20081201|2008-12-05 09:30,5,192,192,192,192,1
20081201|2008-12-05 10:30,5,184.5,184.5,184.5,184.5,1
20081201|2008-12-08 10:00,8,194.5,197,193,193,5
20081201|2008-12-08 10:30,8,192,192,192,192,1
20081201|2008-12-08 11:00,8,192,192,192,192,1
20081201|2008-12-08 13:00,8,193,193,193,193,1
20081201|2008-12-09 10:00,9,193,193,193,193,2
20081201|2008-12-10 09:30,10,197.5,197.5,193.25,193.25,4
20081201|2008-12-11 10:30,11,197,197,197,197,1
20090301|2008-05-05 13:30,5,449,449,449,449,0
20090301|2008-05-06 11:00,6,457.5,457.5,457.25,457.25,0
20090301|2008-05-06 13:30,6,457,457,457,457,0
20090301|2008-05-07 10:00,7,457,457,453,453,0
20090301|2008-05-07 11:00,7,457,457,457,457,0
20090301|2008-05-07 13:30,7,453,453,453,453,0
20090301|2008-05-08 09:30,8,451.75,451.75,451,451,0
20090301|2008-05-08 10:00,8,440,440,440,440,0
20090301|2008-05-08 10:30,8,446,446,446,446,0
20090301|2008-05-08 11:00,8,452,452,452,452,0
20090301|2008-05-08 13:30,8,453,453,453,453,0
20090301|2008-05-09 09:30,9,457.25,457.25,457.25,457.25,0
20090301|2008-05-09 10:00,9,457,457,457,457,0
20090301|2008-05-09 10:30,9,452,452,452,452,0
20090301|2008-05-09 13:30,9,451.5,451.5,451.5,451.5,0
20090301|2008-05-12 13:30,12,449,449,449,449,0
20090301|2008-05-13 13:30,13,449.5,449.5,449.5,449.5,0
20090301|2008-05-14 13:30,14,446.5,446.5,446.5,446.5,0
20090301|2008-05-15 11:00,15,439.5,439.5,439.25,439.25,0
20090301|2008-05-15 13:30,15,433,433,433,433,0
20090301|2008-05-16 09:30,16,435,435,435,435,0
20090301|2008-05-16 10:00,16,428.75,428.75,428,428,0
20090301|2008-05-16 11:30,16,433.75,435,433.25,435,0
20090301|2008-05-16 12:00,16,435,435,435,435,0
20090301|2008-05-16 13:30,16,435,435,435,435,0
20090301|2008-05-19 10:00,19,433.25,434.25,429.75,430.25,0
20090301|2008-05-19 10:30,19,434,434.25,434,434.25,0
20090301|2008-05-19 11:00,19,434.25,435,434.25,435,0
20090301|2008-05-19 13:30,19,433.5,433.5,433.5,433.5,0
20090301|2008-05-20 09:30,20,437,438,435,435,0
20090301|2008-05-20 10:00,20,435,435,435,435,0
20090301|2008-05-20 13:00,20,435,435,435,435,0
20090301|2008-05-20 13:30,20,435,435,435,435,0
20090301|2008-05-20 18:00,21,435,435,435,435,0
20090301|2008-05-21 13:30,21,437,437,437,437,0
20090301|2008-05-22 10:00,22,435,435,435,435,0
20090301|2008-05-22 11:00,22,435,435,435,435,0
20090301|2008-05-22 12:30,22,430.75,430.75,430.75,430.75,0
20090301|2008-05-22 13:30,22,430,430,430,430,0
20090301|2008-05-23 09:30,23,422,432.25,422,432.25,0
20090301|2008-05-23 10:30,23,430.25,433,430.25,433,0
20090301|2008-05-23 11:00,23,431,433,431,433,0
20090301|2008-05-23 13:30,23,429,429,429,429,0
20090301|2008-05-27 09:30,27,430,431,430,431,0
20090301|2008-05-27 10:00,27,430.75,432.25,430.75,432.25,0
20090301|2008-05-27 13:30,27,435,435,435,435,0
20090301|2008-05-28 11:30,28,429.75,429.75,429.75,429.75,0
20090301|2008-05-28 12:00,28,429.75,429.75,429.75,429.75,0
20090301|2008-05-28 13:30,28,431,431,431,431,0
20090301|2008-05-29 09:30,29,421.5,421.5,416.5,416.5,0
20090301|2008-05-29 10:00,29,422.5,429,421.25,429,0
20090301|2008-05-29 11:00,29,417,420.5,414,420.5,0
20090301|2008-05-29 11:30,29,421,421,421,421,0
20090301|2008-05-29 12:00,29,420.5,421.25,420.5,421.25,0
20090301|2008-05-29 12:30,29,424,425,424,425,0
20090301|2008-05-29 13:00,29,422.5,422.5,422.5,422.5,0
20090301|2008-05-29 13:30,29,423,423,423,423,0
20090301|2008-05-30 09:30,30,420,424,420,424,0
20090301|2008-05-30 10:00,30,424,424,424,424,0
20090301|2008-05-30 10:30,30,423,424,423,424,0
20090301|2008-05-30 11:00,30,425,425,425,425,0
20090301|2008-05-30 12:00,30,423.25,423.25,423.25,423.25,0
20090301|2008-05-30 13:00,30,423.25,423.25,423.25,423.25,0
20090301|2008-05-30 13:30,30,424,424,424,424,0
20090301|2008-06-02 09:30,2,423.5,423.5,423.5,423.5,0
20090301|2008-06-02 11:30,2,423.25,423.25,423.25,423.25,0
20090301|2008-06-02 12:00,2,419,419,419,419,0
20090301|2008-06-02 13:30,2,420,420,420,420,0
20090301|2008-06-03 09:30,3,422.25,422.25,422.25,422.25,0
20090301|2008-06-03 10:00,3,422.5,422.75,422.5,422.75,0
20090301|2008-06-03 10:30,3,423.25,423.25,422,422.5,0
20090301|2008-06-03 11:00,3,423,423,423,423,0
20090301|2008-06-03 11:30,3,423,423,423,423,0
20090301|2008-06-03 12:00,3,423,423,423,423,0
20090301|2008-06-03 12:30,3,423,424.75,422,424,0
20090301|2008-06-03 13:00,3,424,425.5,424,425.5,0
20090301|2008-06-03 13:30,3,420.5,420.5,420.5,420.5,0
20090301|2008-06-03 18:00,4,423.25,423.25,423.25,423.25,0
20090301|2008-06-03 18:30,4,424,424,424,424,0
20090301|2008-06-03 19:00,4,424,424,424,424,0
20090301|2008-06-04 09:30,4,424,424,424,424,0
20090301|2008-06-04 11:00,4,425.5,425.5,425.5,425.5,0
20090301|2008-06-04 13:00,4,425.5,425.5,425.5,425.5,0
20090301|2008-06-04 16:30,4,428,428,428,428,0
20090301|2008-06-04 19:00,5,429,429,429,429,0
20090301|2008-06-05 09:30,5,433,441.25,433,441.25,0
20090301|2008-06-05 10:30,5,441,441,441,441,0
20090301|2008-06-05 11:00,5,441,441,441,441,0
20090301|2008-06-05 11:30,5,441,441,441,441,0
20090301|2008-06-05 12:30,5,441,441.5,441,441.5,0
20090301|2008-06-05 13:00,5,441,443.25,441,443.25,0
20090301|2008-06-05 13:30,5,445.5,445.5,445.5,445.5,0
20090301|2008-06-05 23:00,6,445.5,445.5,445.5,445.5,0
20090301|2008-06-06 09:30,6,449.75,449.75,449.75,449.75,0
20090301|2008-06-06 10:00,6,445.25,445.25,445.25,445.25,0
20090301|2008-06-06 13:30,6,441,441,441,441,0
20090301|2008-06-08 21:30,9,450,450,450,450,0
20090301|2008-06-09 10:30,9,442.5,442.5,442.5,442.5,0
20090301|2008-06-09 11:00,9,440,440,440,440,0
20090301|2008-06-09 11:30,9,440,440,440,440,0
20090301|2008-06-09 13:00,9,437.5,437.5,436.5,437,0
20090301|2008-06-09 13:30,9,436,436,436,436,0
20090301|2008-06-10 10:30,10,425,425,425,425,0
20090301|2008-06-10 11:00,10,424,424,424,424,0
20090301|2008-06-10 13:30,10,435,435,435,435,0
20090301|2008-06-11 12:00,11,449.75,449.75,449.5,449.5,0
20090301|2008-06-11 12:30,11,449.5,449.75,449.5,449.75,0
20090301|2008-06-11 13:30,11,455,455,455,455,0
20090301|2008-06-12 09:30,12,448,448,447.75,448,0
20090301|2008-06-12 11:00,12,455.25,455.25,453.5,453.5,0
20090301|2008-06-12 13:30,12,462,462,462,462,0
20090301|2008-06-13 09:30,13,468.75,469.75,468.75,469.75,0
20090301|2008-06-13 10:00,13,469.5,473,469.5,473,0
20090301|2008-06-13 11:00,13,472.5,472.5,472.5,472.5,0
20090301|2008-06-13 11:30,13,469.75,469.75,469.75,469.75,0
20090301|2008-06-13 13:30,13,468,468,468,468,0
20090301|2008-06-16 09:30,16,472,472.5,459.25,459.25,0
20090301|2008-06-16 10:00,16,459.25,459.5,459,459.5,0
20090301|2008-06-16 11:00,16,462,462,462,462,0
20090301|2008-06-16 12:00,16,464.75,464.75,464.75,464.75,0
20090301|2008-06-16 12:30,16,460,466.75,460,466.75,0
20090301|2008-06-16 13:30,16,464,464,464,464,0
20090301|2008-06-17 09:30,17,460,460,460,460,0
20090301|2008-06-17 12:00,17,465.25,465.25,465,465,0
20090301|2008-06-17 13:30,17,467.75,467.75,467.75,467.75,0
20090301|2008-06-17 18:00,18,470,470,470,470,0
20090301|2008-06-18 09:30,18,471.75,471.75,471.75,471.75,0
20090301|2008-06-18 11:00,18,465.5,465.5,465.5,465.5,0
20090301|2008-06-18 13:30,18,470,470,470,470,0
20090301|2008-06-19 09:30,19,468,468,468,468,0
20090301|2008-06-19 10:00,19,460,460,460,460,0
20090301|2008-06-19 11:30,19,460,460,460,460,0
20090301|2008-06-19 12:00,19,460,460,460,460,0
20090301|2008-06-19 13:30,19,457,457,457,457,0
20090301|2008-06-20 09:30,20,456,456,456,456,0
20090301|2008-06-20 13:30,20,460.25,460.25,460.25,460.25,0
20090301|2008-06-22 18:00,23,455,455,455,455,0
20090301|2008-06-23 13:30,23,464.5,464.5,464.5,464.5,0
20090301|2008-06-24 09:30,24,462,465.5,462,465.5,0
20090301|2008-06-24 10:30,24,464,466.5,464,466.5,0
20090301|2008-06-24 11:00,24,464,464,464,464,0
20090301|2008-06-24 11:30,24,464,464,464,464,0
20090301|2008-06-24 13:30,24,466.5,466.5,466.5,466.5,0
20090301|2008-06-25 10:00,25,471,471,471,471,0
20090301|2008-06-25 13:30,25,474,474,474,474,0
20090301|2008-06-25 18:30,26,476.5,476.5,476.5,476.5,0
20090301|2008-06-26 13:00,26,480.25,480.25,480.25,480.25,0
20090301|2008-06-26 13:30,26,482.5,482.5,482.5,482.5,0
20090301|2008-06-27 09:30,27,482.25,485,482.25,485,0
20090301|2008-06-27 10:00,27,481,481,480.75,480.75,0
20090301|2008-06-27 10:30,27,479.5,479.5,479.5,479.5,0
20090301|2008-06-27 11:30,27,480.5,480.5,480.5,480.5,0
20090301|2008-06-27 13:30,27,480.25,480.25,480.25,480.25,0
20090301|2008-06-30 09:30,30,477.75,477.75,475,475,0
20090301|2008-06-30 10:00,30,474.25,474.25,474.25,474.25,0
20090301|2008-06-30 10:30,30,474,474,474,474,0
20090301|2008-06-30 13:30,30,489,489,489,489,0
20090301|2008-06-30 18:00,1,485,485,485,485,0
20090301|2008-07-01 11:00,1,492.75,492.75,492.75,492.75,0
20090301|2008-07-01 13:30,1,484.5,484.5,484.5,484.5,0
20090301|2008-07-02 05:00,2,487,487,487,487,0
20090301|2008-07-02 09:30,2,485,485,485,485,0
20090301|2008-07-02 13:30,2,497,497,497,497,0
20090301|2008-07-03 09:30,3,497,497,493.75,495,0
20090301|2008-07-03 10:00,3,499.25,500,499.25,500,0
20090301|2008-07-03 10:30,3,499.75,501,499.75,501,0
20090301|2008-07-03 12:00,3,500,500,500,500,0
20090301|2008-07-03 13:30,3,502,502,502,502,0
20090301|2008-07-04 13:30,4,502,502,502,502,0
20090301|2008-07-07 09:30,7,485,485,485,485,0
20090301|2008-07-07 13:30,7,482,482,482,482,0
20090301|2008-07-08 09:30,8,465,465,465,465,0
20090301|2008-07-08 10:00,8,452.25,452.25,452.25,452.25,0
20090301|2008-07-08 10:30,8,453.5,453.5,453.5,453.5,0
20090301|2008-07-08 12:30,8,466.25,467,466.25,467,0
20090301|2008-07-08 13:00,8,467,467,467,467,0
20090301|2008-07-08 13:30,8,469,469,469,469,0
20090301|2008-07-09 10:30,9,466.5,466.5,466.25,466.25,0
20090301|2008-07-09 11:00,9,470.25,470.5,469.5,469.5,0
20090301|2008-07-09 11:30,9,470.75,470.75,470.75,470.75,0
20090301|2008-07-09 13:00,9,470,470,467,467,0
20090301|2008-07-09 13:30,9,465.5,465.5,465.5,465.5,0
20090301|2008-07-10 13:30,10,484.5,484.5,484.5,484.5,0
20090301|2008-07-11 09:30,11,485.5,485.5,485.5,485.5,0
20090301|2008-07-11 10:00,11,476.75,476.75,475.5,475.5,0
20090301|2008-07-11 10:30,11,476,476,476,476,0
20090301|2008-07-11 12:00,11,480,480,480,480,0
20090301|2008-07-11 12:30,11,480.5,480.5,480.5,480.5,0
20090301|2008-07-11 13:30,11,484.5,484.5,484.5,484.5,0
20090301|2008-07-14 10:30,14,473.5,473.5,473,473,0
20090301|2008-07-14 11:00,14,473,473,473,473,0
20090301|2008-07-14 13:00,14,474.5,474.5,474.5,474.5,0
20090301|2008-07-14 13:30,14,474.5,474.5,474.5,474.5,0
20090301|2008-07-15 10:30,15,468.25,468.25,458.25,458.25,0
20090301|2008-07-15 11:00,15,466,466,465.5,466,0
20090301|2008-07-15 11:30,15,466,466,466,466,0
20090301|2008-07-15 12:30,15,465.25,465.25,465.25,465.25,0
20090301|2008-07-15 13:00,15,465,466,464.5,465.5,0
20090301|2008-07-15 13:30,15,467,467,467,467,0
20090301|2008-07-15 19:00,16,468,468,468,468,0
20090301|2008-07-16 09:30,16,464.75,465.75,464.75,465.75,0
20090301|2008-07-16 10:00,16,463.25,463.5,461.25,463.5,0
20090301|2008-07-16 10:30,16,461.5,464.75,461.5,464,0
20090301|2008-07-16 11:00,16,459,460.25,452.5,456,0
20090301|2008-07-16 12:00,16,463.5,463.5,463.5,463.5,0
20090301|2008-07-16 12:30,16,462,462.25,462,462.25,0
20090301|2008-07-16 13:00,16,461.5,462.75,461.5,462.75,0
20090301|2008-07-16 13:30,16,463.5,463.5,463.5,463.5,0
20090301|2008-07-17 09:30,17,460,462.25,460,462,0
20090301|2008-07-17 10:30,17,458.25,458.5,457.75,458,0
20090301|2008-07-17 11:00,17,453.25,453.25,451.25,451.25,0
20090301|2008-07-17 12:00,17,450.75,450.75,450.75,450.75,0
20090301|2008-07-17 12:30,17,451,451.25,451,451.25,0
20090301|2008-07-17 13:00,17,451.5,452,450,450,0
20090301|2008-07-17 13:30,17,450,450,450,450,0
20090301|2008-07-17 18:00,18,452.25,452.25,452.25,452.25,0
20090301|2008-07-18 09:30,18,450,451,449.25,451,0
20090301|2008-07-18 10:00,18,446,446,443.75,445.5,0
20090301|2008-07-18 10:30,18,445.75,445.75,445,445.25,0
20090301|2008-07-18 13:00,18,438.5,441.5,438.5,441.5,0
20090301|2008-07-18 13:30,18,435.75,435.75,435.75,435.75,0
20090301|2008-07-21 09:30,21,430.75,430.75,430.5,430.5,0
20090301|2008-07-21 12:00,21,424.25,424.25,424.25,424.25,0
20090301|2008-07-21 12:30,21,426.25,426.25,425.5,425.5,0
20090301|2008-07-21 13:00,21,424.75,426,423.5,426,0
20090301|2008-07-21 13:30,21,423,423,423,423,0
20090301|2008-07-22 09:30,22,419.5,424.5,419.5,421.75,0
20090301|2008-07-22 10:00,22,421.5,421.5,421.5,421.5,0
20090301|2008-07-22 10:30,22,420.25,420.25,420,420,0
20090301|2008-07-22 11:00,22,420.75,420.75,420.75,420.75,0
20090301|2008-07-22 12:00,22,423.75,423.75,423.75,423.75,0
20090301|2008-07-22 13:30,22,424,424,424,424,0
20090301|2008-07-23 09:30,23,423,426,417.75,418,0
20090301|2008-07-23 10:00,23,418,420,418,420,0
20090301|2008-07-23 10:30,23,418,418,417.5,418,0
20090301|2008-07-23 11:00,23,417.5,426,417.5,426,0
20090301|2008-07-23 13:00,23,423.75,423.75,423.75,423.75,0
20090301|2008-07-23 13:30,23,422,422,422,422,0
20090301|2008-07-24 09:30,24,424,424,423,423,0
20090301|2008-07-24 10:00,24,423,423,421.75,421.75,0
20090301|2008-07-24 10:30,24,420,420,415.25,415.25,0
20090301|2008-07-24 11:00,24,418.5,419.5,418.5,419.5,0
20090301|2008-07-24 11:30,24,421,421.5,421,421.5,0
20090301|2008-07-24 12:00,24,424.5,426.5,424.5,426.5,0
20090301|2008-07-24 13:00,24,425.5,425.75,425.5,425.75,0
20090301|2008-07-24 13:30,24,426.5,426.5,426.5,426.5,0
20090301|2008-07-25 09:30,25,427.5,431.25,427.5,431,0
20090301|2008-07-25 11:00,25,427,427,427,427,0
20090301|2008-07-25 12:30,25,426.75,426.75,425.5,425.5,0
20090301|2008-07-25 13:00,25,426.75,426.75,425.25,425.25,0
20090301|2008-07-25 13:30,25,420.5,420.5,420.5,420.5,0
20090301|2008-07-28 09:30,28,429.5,429.5,429.5,429.5,0
20090301|2008-07-28 13:00,28,424,424.75,424,424.75,0
20090301|2008-07-28 13:30,28,426,426,426,426,0
20090301|2008-07-29 09:30,29,424.25,424.25,421.75,422.5,0
20090301|2008-07-29 10:00,29,422.25,422.25,422.25,422.25,0
20090301|2008-07-29 10:30,29,422.25,422.25,422.25,422.25,0
20090301|2008-07-29 12:00,29,422.25,422.25,419.75,419.75,0
20090301|2008-07-29 12:30,29,420,422.25,420,422.25,0
20090301|2008-07-29 13:00,29,422.25,423,422.25,423,0
20090301|2008-07-29 13:30,29,422.75,422.75,422.75,422.75,0
20090301|2008-07-29 18:00,30,423,423,423,423,0
20090301|2008-07-29 19:00,30,423,423,423,423,0
20090301|2008-07-29 23:30,30,424,424,422.25,422.25,0
20090301|2008-07-30 00:00,30,421.75,421.75,421.75,421.75,0
20090301|2008-07-30 10:00,30,422,422,422,422,0
20090301|2008-07-30 10:30,30,423.25,423.25,423.25,423.25,0
20090301|2008-07-30 12:00,30,423.25,423.75,423.25,423.75,0
20090301|2008-07-30 13:00,30,424.25,424.25,424.25,424.25,0
20090301|2008-07-30 13:30,30,423.5,423.5,423.5,423.5,0
20090301|2008-07-31 09:30,31,420.25,420.5,420.25,420.5,0
20090301|2008-07-31 10:30,31,417.75,418.75,415.25,418.75,0
20090301|2008-07-31 11:30,31,421.5,421.5,420,420.75,0
20090301|2008-07-31 12:00,31,420.5,420.5,420.5,420.5,0
20090301|2008-07-31 13:00,31,420.5,420.5,420.5,420.5,0
20090301|2008-07-31 13:30,31,416.5,416.5,416.5,416.5,0
20090301|2008-07-31 19:30,1,420.5,420.5,420.5,420.5,0
20090301|2008-07-31 21:30,1,416.5,416.5,415.25,415.25,0
20090301|2008-07-31 22:00,1,415.25,415.25,415.25,415.25,0
20090301|2008-08-01 09:30,1,415.25,418,410,410,0
20090301|2008-08-01 10:30,1,407.25,410.75,407,410.75,0
20090301|2008-08-01 11:00,1,410.75,412,410,410,0
20090301|2008-08-01 11:30,1,409.5,409.5,409,409,0
20090301|2008-08-01 12:00,1,407.5,413.5,407.5,413.5,0
20090301|2008-08-01 13:00,1,411.75,413.25,411.75,413.25,0
20090301|2008-08-01 13:30,1,407,407,407,407,0
20090301|2008-08-03 18:00,4,407,407,407,407,0
20090301|2008-08-04 09:30,4,400.75,401,394,399,0
20090301|2008-08-04 10:30,4,394,394,394,394,0
20090301|2008-08-04 11:00,4,392.5,392.5,391.5,391.5,0
20090301|2008-08-04 11:30,4,392.75,392.75,392.75,392.75,0
20090301|2008-08-04 12:00,4,393.75,397.5,393.75,397.5,0
20090301|2008-08-04 12:30,4,397,397.5,397,397.5,0
20090301|2008-08-04 13:00,4,396.5,399,396.25,399,0
20090301|2008-08-04 13:30,4,397.5,397.5,397.5,397.5,0
20090301|2008-08-05 09:30,5,397.5,397.5,389.5,396,0
20090301|2008-08-05 12:30,5,404,404,404,404,0
20090301|2008-08-05 13:00,5,404,404,398.5,398.5,0
20090301|2008-08-05 13:30,5,397.75,397.75,397.75,397.75,0
20090301|2008-08-06 10:00,6,397,398,397,398,0
20090301|2008-08-06 10:30,6,394,394,394,394,0
20090301|2008-08-06 11:30,6,394,394,394,394,0
20090301|2008-08-06 12:30,6,397.75,397.75,397.75,397.75,0
20090301|2008-08-06 13:00,6,395.5,395.5,395.5,395.5,0
20090301|2008-08-06 13:30,6,395.25,395.25,395.25,395.25,0
20090301|2008-08-06 20:00,7,397,397,397,397,0
20090301|2008-08-07 10:30,7,405,405,405,405,0
20090301|2008-08-07 11:30,7,402.5,402.5,402.5,402.5,0
20090301|2008-08-07 12:30,7,402.25,402.25,402.25,402.25,0
20090301|2008-08-07 13:00,7,402,404,398.25,400.75,0
20090301|2008-08-07 13:30,7,398.5,398.5,398.5,398.5,0
20090301|2008-08-08 09:30,8,394.75,394.75,394.25,394.25,0
20090301|2008-08-08 11:00,8,396.25,396.25,396.25,396.25,0
20090301|2008-08-08 11:30,8,396.25,396.25,396.25,396.25,0
20090301|2008-08-08 13:00,8,397.25,397.25,397.25,397.25,0
20090301|2008-08-08 13:30,8,394.5,394.5,394.5,394.5,0
20090301|2008-08-11 10:30,11,394.5,394.5,394.5,394.5,0
20090301|2008-08-11 11:00,11,394.75,394.75,394.75,394.75,0
20090301|2008-08-11 11:30,11,394.75,394.75,394.75,394.75,0
20090301|2008-08-11 12:00,11,394.5,395.5,394.5,395.5,0
20090301|2008-08-11 13:00,11,395.25,395.25,395.25,395.25,0
20090301|2008-08-11 13:30,11,394.5,394.5,394.5,394.5,0
20090301|2008-08-11 18:00,12,400,400,400,400,0
20090301|2008-08-12 09:30,12,394.5,394.5,394.5,394.5,0
20090301|2008-08-12 10:00,12,396,396,396,396,0
20090301|2008-08-12 13:30,12,395.5,395.5,395.5,395.5,0
20090301|2008-08-12 20:00,13,384.75,385.25,384.75,385.25,0
20090301|2008-08-13 09:30,13,395.5,395.5,395.5,395.5,0
20090301|2008-08-13 10:00,13,395,398.5,395,398.5,0
20090301|2008-08-13 10:30,13,398.5,398.5,398,398,0
20090301|2008-08-13 11:00,13,398,398,398,398,0
20090301|2008-08-13 13:30,13,410,410,410,410,0
20090301|2008-08-13 18:00,14,423,423,423,423,0
20090301|2008-08-14 09:30,14,422,425,422,425,0
20090301|2008-08-14 10:00,14,424,424,424,424,0
20090301|2008-08-14 12:00,14,420,422,420,422,0
20090301|2008-08-14 12:30,14,422,422,422,422,0
20090301|2008-08-14 13:00,14,421.5,421.5,421.5,421.5,0
20090301|2008-08-14 13:30,14,419.5,419.5,419.5,419.5,0
20090301|2008-08-15 09:30,15,407,408,407,408,0
20090301|2008-08-15 10:00,15,408,408.5,408,408.5,0
20090301|2008-08-15 11:00,15,409.5,410,409.5,410,0
20090301|2008-08-15 11:30,15,410,410,410,410,0
20090301|2008-08-15 12:00,15,410,410,410,410,0
20090301|2008-08-15 12:30,15,411,411,411,411,0
20090301|2008-08-15 13:00,15,411,413.5,411,413.5,0
20090301|2008-08-15 13:30,15,411.5,411.5,411.5,411.5,0
20090301|2008-08-18 10:30,18,419,420.25,419,420.25,0
20090301|2008-08-18 12:00,18,416,416,416,416,0
20090301|2008-08-18 13:00,18,416.5,416.5,416.25,416.25,0
20090301|2008-08-18 13:30,18,414.25,414.25,414.25,414.25,0
20090301|2008-08-18 20:00,19,412.75,412.75,412.5,412.5,0
20090301|2008-08-19 09:30,19,410,411,410,411,0
20090301|2008-08-19 10:00,19,411,413,411,413,0
20090301|2008-08-19 10:30,19,413,414,413,413.5,0
20090301|2008-08-19 11:00,19,414,414,414,414,0
20090301|2008-08-19 12:00,19,411.75,411.75,411.75,411.75,0
20090301|2008-08-19 13:00,19,407.5,408,407.5,408,0
20090301|2008-08-19 13:30,19,407.25,407.25,407.25,407.25,0
20090301|2008-08-20 09:30,20,410,410,408,408,0
20090301|2008-08-20 10:30,20,404.5,404.5,404.5,404.5,0
20090301|2008-08-20 11:00,20,403.5,403.5,403,403,0
20090301|2008-08-20 13:00,20,404.75,404.75,404.75,404.75,0
20090301|2008-08-20 13:30,20,405.75,405.75,405.75,405.75,0
20090301|2008-08-21 09:30,21,417,417,415.75,415.75,0
20090301|2008-08-21 10:00,21,416,417,416,417,0
20090301|2008-08-21 11:00,21,416.75,416.75,416.75,416.75,0
20090301|2008-08-21 11:30,21,418,418,418,418,0
20090301|2008-08-21 13:00,21,414.5,414.5,414.5,414.5,0
20090301|2008-08-21 13:30,21,414.25,414.25,414.25,414.25,0
20090301|2008-08-22 09:30,22,409.5,409.5,404.5,404.5,0
20090301|2008-08-22 10:00,22,404.5,404.5,401.5,401.5,0
20090301|2008-08-22 10:30,22,400.5,401.5,400.5,401.5,0
20090301|2008-08-22 11:00,22,401,401.25,401,401,0
20090301|2008-08-22 11:30,22,401,401,401,401,0
20090301|2008-08-22 12:00,22,399.75,399.75,399.75,399.75,0
20090301|2008-08-22 12:30,22,401.75,403,401.75,403,0
20090301|2008-08-22 13:00,22,402.75,402.75,402.5,402.5,0
20090301|2008-08-22 13:30,22,402,402,402,402,0
20090301|2008-08-25 09:30,25,415,415,408.75,409,0
20090301|2008-08-25 10:30,25,408,408,405,405,0
20090301|2008-08-25 11:30,25,404.5,404.5,404.5,404.5,0
20090301|2008-08-25 12:30,25,405,405,405,405,0
20090301|2008-08-25 13:30,25,400,400,400,400,0
20090301|2008-08-25 19:00,26,398.5,398.5,398.5,398.5,0
20090301|2008-08-26 09:30,26,397.5,397.5,395.5,395.5,0
20090301|2008-08-26 10:00,26,389,389,389,389,0
20090301|2008-08-26 11:30,26,389,389,389,389,0
20090301|2008-08-26 12:00,26,389,389,388.75,388.75,0
20090301|2008-08-26 12:30,26,385,385,385,385,0
20090301|2008-08-26 13:30,26,391,391,391,391,0
20090301|2008-08-26 19:30,27,396.5,396.5,396.5,396.5,0
20090301|2008-08-26 20:30,27,396.5,396.5,396.5,396.5,0
20090301|2008-08-27 09:30,27,400,400,400,400,0
20090301|2008-08-27 10:00,27,390,390,390,390,0
20090301|2008-08-27 11:30,27,388.5,390,388.5,388.5,0
20090301|2008-08-27 12:00,27,383,383,381,381,0
20090301|2008-08-27 13:00,27,388.5,388.75,388.5,388.75,0
20090301|2008-08-27 13:30,27,386,386,386,386,0
20090301|2008-08-28 09:30,28,383,383,383,383,0
20090301|2008-08-28 10:30,28,369.75,369.75,369.75,369.75,0
20090301|2008-08-28 11:00,28,375.25,375.25,374.75,375,0
20090301|2008-08-28 11:30,28,375,375,375,375,0
20090301|2008-08-28 12:00,28,375,375,375,375,0
20090301|2008-08-28 12:30,28,375,375,375,375,0
20090301|2008-08-28 13:00,28,375,375,375,375,0
20090301|2008-08-28 13:30,28,378,378,378,378,0
20090301|2008-08-29 09:30,29,375.75,377.5,375,377.5,0
20090301|2008-08-29 10:30,29,378.5,378.5,378.5,378.5,0
20090301|2008-08-29 13:00,29,382,390,382,390,0
20090301|2008-08-29 13:30,29,380.25,380.25,380.25,380.25,0
20090301|2008-09-01 18:00,2,372,372,370,370,0
20090301|2008-09-02 09:30,2,365.25,376.25,365.25,376.25,0
20090301|2008-09-02 10:00,2,373.5,376,373,373,0
20090301|2008-09-02 12:00,2,373,373,373,373,0
20090301|2008-09-02 13:00,2,374,374.25,374,374.25,0
20090301|2008-09-02 13:30,2,377.5,377.5,377.5,377.5,0
20090301|2008-09-02 18:00,3,383.75,386.5,383.75,386.5,0
20090301|2008-09-02 21:00,3,378.5,378.5,378.5,378.5,0
20090301|2008-09-03 04:30,3,378.5,378.5,378.5,378.5,0
20090301|2008-09-03 05:00,3,377.75,377.75,377.75,377.75,0
20090301|2008-09-03 09:30,3,374.25,374.25,373.75,373.75,0
20090301|2008-09-03 10:00,3,372,372,372,372,0
20090301|2008-09-03 10:30,3,367.5,367.5,367.5,367.5,0
20090301|2008-09-03 13:00,3,368,368,368,368,0
20090301|2008-09-03 13:30,3,369.5,369.5,369.5,369.5,0
20090301|2008-09-04 09:30,4,366,366,362,365.5,0
20090301|2008-09-04 10:00,4,363,363.5,363,363.5,0
20090301|2008-09-04 11:00,4,364,364,364,364,0
20090301|2008-09-04 11:30,4,364.75,364.75,364.5,364.5,0
20090301|2008-09-04 12:00,4,363.25,363.25,363.25,363.25,0
20090301|2008-09-04 12:30,4,361.5,361.5,361.5,361.5,0
20090301|2008-09-04 13:00,4,361.5,361.5,361.5,361.5,0
20090301|2008-09-04 13:30,4,360.5,360.5,360.5,360.5,0
20090301|2008-09-04 19:00,5,360,360,360,360,0
20090301|2008-09-05 09:30,5,357.5,357.5,357,357.5,0
20090301|2008-09-05 10:00,5,357.5,358.5,357.5,358.5,0
20090301|2008-09-05 10:30,5,358.25,358.25,358.25,358.25,0
20090301|2008-09-05 12:00,5,358.25,358.25,358.25,358.25,0
20090301|2008-09-05 13:30,5,358.5,358.5,358.5,358.5,0
20090301|2008-09-08 09:30,8,358.25,361,358.25,361,0
20090301|2008-09-08 10:00,8,359.25,362,359.25,362,0
20090301|2008-09-08 10:30,8,362,362.25,358.75,358.75,0
20090301|2008-09-08 12:00,8,361,362,361,362,0
20090301|2008-09-08 13:00,8,362,362,361.75,362,0
20090301|2008-09-08 13:30,8,359.5,359.5,359.5,359.5,0
20090301|2008-09-08 18:00,9,362.25,362.25,362.25,362.25,0
20090301|2008-09-09 11:00,9,356,356,356,356,0
20090301|2008-09-09 11:30,9,356,357,356,357,0
20090301|2008-09-09 12:00,9,360,360,360,360,0
20090301|2008-09-09 12:30,9,358,360.5,358,360.5,0
20090301|2008-09-09 13:00,9,360.5,360.5,360.5,360.5,0
20090301|2008-09-09 13:30,9,357.5,357.5,357.5,357.5,0
20090301|2008-09-10 09:30,10,360.75,360.75,360.75,360.75,0
20090301|2008-09-10 10:00,10,358,358,357,357,0
20090301|2008-09-10 10:30,10,355.75,355.75,355.75,355.75,0
20090301|2008-09-10 11:30,10,357,357,357,357,0
20090301|2008-09-10 12:00,10,355.75,355.75,355.5,355.5,0
20090301|2008-09-10 13:00,10,355.75,355.75,355.75,355.75,0
20090301|2008-09-10 13:30,10,355,355,355,355,0
20090301|2008-09-11 03:30,11,346,348.25,341,348.25,0
20090301|2008-09-11 09:30,11,348.25,348.5,348.25,348.5,0
20090301|2008-09-11 10:00,11,349.5,350,349.5,350,0
20090301|2008-09-11 10:30,11,352.5,352.5,352.5,352.5,0
20090301|2008-09-11 12:00,11,352.75,352.75,350.5,350.5,0
20090301|2008-09-11 12:30,11,350.5,350.5,345,345,0
20090301|2008-09-11 13:00,11,349,349.25,349,349.25,0
20090301|2008-09-11 13:30,11,347.5,347.5,347.5,347.5,0
20090301|2008-09-11 18:00,12,353.5,353.5,353.25,353.25,0
20090301|2008-09-11 18:30,12,354.25,354.25,354.25,354.25,0
20090301|2008-09-12 09:30,12,344.75,344.75,344.75,344.75,0
20090301|2008-09-12 12:00,12,348.5,348.5,348.5,348.5,0
20090301|2008-09-12 12:30,12,349,349,347.5,347.5,0
20090301|2008-09-12 13:00,12,349.75,349.75,349.75,349.75,0
20090301|2008-09-12 13:30,12,352,352,352,352,0
20090301|2008-09-14 18:00,15,353.75,354.5,353.75,354.5,0
20090301|2008-09-14 19:00,15,350.25,350.25,350.25,350.25,0
20090301|2008-09-15 09:30,15,347.5,350.25,347.5,350.25,0
20090301|2008-09-15 10:00,15,352,354.25,352,354.25,0
20090301|2008-09-15 12:30,15,357.5,357.5,357.5,357.5,0
20090301|2008-09-15 13:30,15,357.25,357.25,357.25,357.25,0
20090301|2008-09-15 18:00,16,357.25,357.25,357.25,357.25,0
20090301|2008-09-15 20:00,16,357.25,357.25,357.25,357.25,0
20090301|2008-09-16 05:30,16,355.25,355.25,355.25,355.25,0
20090301|2008-09-16 09:30,16,354,355,354,354.75,0
20090301|2008-09-16 10:00,16,354.5,354.75,354,354.75,0
20090301|2008-09-16 10:30,16,354,354,348,350,0
20090301|2008-09-16 11:00,16,342,342,342,342,0
20090301|2008-09-16 12:30,16,343.5,343.5,343.5,343.5,0
20090301|2008-09-16 13:00,16,345,345,345,345,0
20090301|2008-09-16 18:00,17,346.5,346.5,346.5,346.5,0
20090301|2008-09-16 18:30,17,346.5,346.5,346.5,346.5,0
20090301|2008-09-16 19:00,17,347.5,347.5,347.5,347.5,0
20090301|2008-09-16 20:30,17,349.25,349.25,349.25,349.25,0
20090301|2008-09-17 04:30,17,350.5,350.5,350.5,350.5,0
20090301|2008-09-17 11:30,17,345,345,345,345,0
20090301|2008-09-17 12:00,17,348,348,348,348,0
20090301|2008-09-17 12:30,17,349,354.5,349,354.5,0
20090301|2008-09-17 13:00,17,354.5,354.5,352.25,352.25,0
20090301|2008-09-17 13:30,17,351,351,351,351,0
20090301|2008-09-17 22:00,18,348,348,348,348,0
20090301|2008-09-17 23:30,18,348,348,348,348,0
20090301|2008-09-18 09:30,18,349.75,349.75,349.75,349.75,0
20090301|2008-09-18 10:00,18,347.75,347.75,346.5,346.5,0
20090301|2008-09-18 10:30,18,346.5,346.5,346.5,346.5,0
20090301|2008-09-18 11:30,18,345,345,345,345,0
20090301|2008-09-18 12:00,18,345,345,343,343,0
20090301|2008-09-18 12:30,18,345,345,343.5,343.5,0
20090301|2008-09-18 13:30,18,343,343,343,343,0
20090301|2008-09-18 19:30,19,346,346,346,346,0
20090301|2008-09-19 09:30,19,349.25,349.25,349.25,349.25,0
20090301|2008-09-19 11:00,19,347.25,349.5,347.25,347.75,0
20090301|2008-09-19 11:30,19,347.75,347.75,347.75,347.75,0
20090301|2008-09-19 12:00,19,347.75,347.75,347.75,347.75,0
20090301|2008-09-19 13:00,19,347.75,347.75,347.75,347.75,0
20090301|2008-09-19 13:30,19,349,349,349,349,0
20090301|2008-09-22 09:30,22,352.75,355.75,352.5,355.75,0
20090301|2008-09-22 10:00,22,356.25,357,355.75,355.75,0
20090301|2008-09-22 11:30,22,357,357,355.75,355.75,0
20090301|2008-09-22 12:00,22,356.75,359,356.75,359,0
20090301|2008-09-22 12:30,22,359.25,359.25,359.25,359.25,0
20090301|2008-09-22 13:00,22,358,358.75,357,357,0
20090301|2008-09-22 13:30,22,358.5,358.5,358.5,358.5,0
20090301|2008-09-22 18:00,23,360,360,360,360,0
20090301|2008-09-22 18:30,23,360.5,360.5,360.5,360.5,0
20090301|2008-09-22 19:00,23,360.5,365.5,360.5,365.5,0
20090301|2008-09-22 22:30,23,361.25,361.25,361.25,361.25,0
20090301|2008-09-23 09:30,23,360.5,360.5,359.25,359.25,0
20090301|2008-09-23 10:00,23,358.5,358.5,358,358,0
20090301|2008-09-23 10:30,23,358.75,359.5,358.75,359.5,0
20090301|2008-09-23 11:00,23,359.75,359.75,359.75,359.75,0
20090301|2008-09-23 11:30,23,359,359,359,359,0
20090301|2008-09-23 12:00,23,360,360,358,358,0
20090301|2008-09-23 13:00,23,358,358,358,358,0
20090301|2008-09-23 13:30,23,360,360,360,360,0
20090301|2008-09-23 18:00,24,362.5,363,362.5,363,0
20090301|2008-09-24 00:00,24,363.25,363.25,363.25,363.25,0
20090301|2008-09-24 09:30,24,363.25,363.5,363.25,363.5,0
20090301|2008-09-24 10:00,24,365.5,365.5,365.5,365.5,0
20090301|2008-09-24 11:00,24,362.75,362.75,362.5,362.5,0
20090301|2008-09-24 11:30,24,362.75,362.75,361,361,0
20090301|2008-09-24 12:00,24,361.25,361.25,359.25,359.25,0
20090301|2008-09-24 12:30,24,358.5,358.5,358.5,358.5,0
20090301|2008-09-24 13:00,24,357.25,357.75,354,354,0
20090301|2008-09-24 13:30,24,351.5,351.5,351.5,351.5,0
20090301|2008-09-24 22:00,25,354,354,354,354,0
20090301|2008-09-25 09:30,25,351.5,351.5,351.5,351.5,0
20090301|2008-09-25 10:00,25,353.75,356.75,353.75,356.75,0
20090301|2008-09-25 12:30,25,353,353,353,353,0
20090301|2008-09-25 13:00,25,353,353,353,353,0
20090301|2008-09-25 13:30,25,352.5,352.5,352.5,352.5,0
20090301|2008-09-26 09:30,26,351.5,351.5,351.5,351.5,0
20090301|2008-09-26 12:30,26,347.75,348.25,347.75,348.25,0
20090301|2008-09-26 13:00,26,347.75,347.75,347.25,347.25,0
20090301|2008-09-26 13:30,26,349,349,349,349,0
20090301|2008-09-28 20:30,29,343.25,343.25,343.25,343.25,0
20090301|2008-09-29 05:30,29,333.25,333.25,333.25,333.25,0
20090301|2008-09-29 09:30,29,337,341.75,337,341,0
20090301|2008-09-29 10:00,29,337,337,337,337,0
20090301|2008-09-29 11:00,29,338.25,338.25,338.25,338.25,0
20090301|2008-09-29 11:30,29,339.25,339.25,339.25,339.25,0
20090301|2008-09-29 13:00,29,338.25,338.25,338.25,338.25,0
20090301|2008-09-29 13:30,29,335.25,335.25,335.25,335.25,0
20090301|2008-09-29 18:00,30,335,335,335,335,0
20090301|2008-09-29 18:30,30,333.5,333.5,333.5,333.5,0
20090301|2008-09-29 21:00,30,333.5,333.5,333.5,333.5,0
20090301|2008-09-30 10:00,30,335.5,335.5,335.5,335.5,0
20090301|2008-09-30 10:30,30,334.5,334.5,334.5,334.5,0
20090301|2008-09-30 11:00,30,333,333,333,333,0
20090301|2008-09-30 12:00,30,333.75,335,333.75,335,0
20090301|2008-09-30 13:00,30,335,335,335,335,0
20090301|2008-09-30 13:30,30,333.25,333.25,333.25,333.25,0
20090301|2008-09-30 18:00,1,335,335,333.25,333.25,0
20090301|2008-10-01 09:30,1,334,337.5,334,337.5,0
20090301|2008-10-01 10:00,1,340.25,341,338.25,338.25,0
20090301|2008-10-01 11:30,1,338.5,338.5,338.5,338.5,0
20090301|2008-10-01 12:00,1,339.75,340,339.25,339.25,0
20090301|2008-10-01 12:30,1,339,339,339,339,0
20090301|2008-10-01 13:00,1,339,339,338.75,339,0
20090301|2008-10-01 13:30,1,338.75,338.75,338.75,338.75,0
20090301|2008-10-01 22:00,2,338.75,338.75,338.75,338.75,0
20090301|2008-10-02 09:30,2,334,334.25,333.25,334.25,0
20090301|2008-10-02 10:00,2,331.25,331.25,330,330.75,0
20090301|2008-10-02 10:30,2,332,332.25,332,332.25,0
20090301|2008-10-02 11:00,2,332,332,332,332,0
20090301|2008-10-02 11:30,2,332,332,332,332,0
20090301|2008-10-02 12:30,2,330,330,330,330,0
20090301|2008-10-02 13:00,2,328,329.25,328,329,0
20090301|2008-10-02 13:30,2,327.25,327.25,327.25,327.25,0
20090301|2008-10-03 10:00,3,332.5,332.5,332.5,332.5,0
20090301|2008-10-03 10:30,3,333,333,333,333,0
20090301|2008-10-03 11:30,3,333,333.5,333,333.5,0
20090301|2008-10-03 12:30,3,332.5,332.5,331.5,331.5,0
20090301|2008-10-03 13:00,3,331.75,331.75,331.75,331.75,0
20090301|2008-10-03 13:30,3,331.5,331.5,331.5,331.5,0
20090301|2008-10-05 18:00,6,330,330,330,330,0
20090301|2008-10-05 18:30,6,327,327,327,327,0
20090301|2008-10-06 09:30,6,323.25,323.25,317.25,318,0
20090301|2008-10-06 10:00,6,320,321.75,320,321,0
20090301|2008-10-06 10:30,6,321,321,321,321,0
20090301|2008-10-06 11:00,6,320,320,319.5,319.5,0
20090301|2008-10-06 11:30,6,316.25,316.25,314.5,314.5,0
20090301|2008-10-06 12:00,6,311.75,311.75,311.5,311.5,0
20090301|2008-10-06 12:30,6,312,312.25,311.5,311.5,0
20090301|2008-10-06 13:00,6,312.75,314,312.5,314,0
20090301|2008-10-06 13:30,6,311.5,311.5,311.5,311.5,0
20090301|2008-10-06 18:30,7,315,315,314.75,314.75,0
20090301|2008-10-06 19:00,7,313.75,313.75,312.5,312.5,0
20090301|2008-10-06 22:30,7,311.5,311.5,311.5,311.5,0
20090301|2008-10-07 04:30,7,314.75,314.75,314.75,314.75,0
20090301|2008-10-07 05:00,7,314.75,314.75,314.75,314.75,0
20090301|2008-10-07 09:30,7,316,316,313.5,313.5,0
20090301|2008-10-07 10:00,7,313,313,311,311,0
20090301|2008-10-07 11:00,7,314.5,314.5,313.5,313.5,0
20090301|2008-10-07 11:30,7,311.5,311.5,311.5,311.5,0
20090301|2008-10-07 12:30,7,311,311,311,311,0
20090301|2008-10-07 13:00,7,311,311,311,311,0
20090301|2008-10-07 15:30,7,311.25,311.25,311.25,311.25,0
20090301|2008-10-07 20:00,8,311.5,311.5,311.5,311.5,0
20090301|2008-10-07 20:30,8,315,315,315,315,0
20090301|2008-10-07 21:00,8,314,314,314,314,0
20090301|2008-10-08 09:30,8,308.75,310,308.75,310,0
20090301|2008-10-08 10:00,8,309.5,310,309.5,310,0
20090301|2008-10-08 10:30,8,309.75,309.75,309.5,309.5,0
20090301|2008-10-08 11:30,8,308,311.25,307.75,311.25,0
20090301|2008-10-08 12:30,8,312.5,312.5,312.5,312.5,0
20090301|2008-10-08 13:00,8,312.5,312.5,311,311,0
20090301|2008-10-08 13:30,8,310,310,310,310,0
20090301|2008-10-08 19:00,9,311.5,311.5,311.5,311.5,0
20090301|2008-10-09 09:30,9,314.5,316.75,314,314,0
20090301|2008-10-09 10:00,9,314,314.5,313.5,313.5,0
20090301|2008-10-09 11:00,9,314,315,314,315,0
20090301|2008-10-09 12:30,9,315.5,315.5,315.5,315.5,0
20090301|2008-10-09 13:00,9,315.5,316,315.5,316,0
20090301|2008-10-09 13:30,9,314.5,314.5,314.5,314.5,0
20090301|2008-10-09 18:00,10,310.75,310.75,310.75,310.75,0
20090301|2008-10-09 20:00,10,306,306,306,306,0
20090301|2008-10-10 09:30,10,296.5,300,296,297.25,0
20090301|2008-10-10 10:00,10,297.75,299,297.5,299,0
20090301|2008-10-10 12:00,10,300,300,300,300,0
20090301|2008-10-10 12:30,10,298.75,298.75,296,296,0
20090301|2008-10-10 13:30,10,295.5,295.5,295.5,295.5,0
20090301|2008-10-12 20:30,13,299.25,300.25,299.25,300.25,0
20090301|2008-10-13 03:30,13,300.25,300.25,300.25,300.25,0
20090301|2008-10-13 04:30,13,300.25,300.25,300.25,300.25,0
20090301|2008-10-13 05:30,13,300.25,300.5,300.25,300.5,0
20090301|2008-10-13 09:30,13,309,312.5,306,312.5,0
20090301|2008-10-13 10:00,13,313.75,315,311.5,311.5,0
20090301|2008-10-13 10:30,13,313,313,312,312,0
20090301|2008-10-13 11:30,13,311.75,313,311.75,313,0
20090301|2008-10-13 12:00,13,310.5,310.5,310,310,0
20090301|2008-10-13 12:30,13,311,311,310.5,311,0
20090301|2008-10-13 13:00,13,310,311,310,311,0
20090301|2008-10-13 13:30,13,310,310,310,310,0
20090301|2008-10-13 18:00,14,319.75,321,319.75,321,0
20090301|2008-10-14 00:30,14,320.75,320.75,320.75,320.75,0
20090301|2008-10-14 09:30,14,316.25,316.25,314,314.5,0
20090301|2008-10-14 10:00,14,315,315,315,315,0
20090301|2008-10-14 11:30,14,315.75,315.75,315.75,315.75,0
20090301|2008-10-14 12:30,14,315,315,314.75,314.75,0
20090301|2008-10-14 13:00,14,311,311,310.5,310.5,0
20090301|2008-10-14 13:30,14,309,309,309,309,0
20090301|2008-10-15 10:30,15,304.25,304.25,303,303.5,0
20090301|2008-10-15 11:00,15,303.5,304.25,303.5,304.25,0
20090301|2008-10-15 12:00,15,302,302.25,302,302.25,0
20090301|2008-10-15 13:00,15,302.25,302.25,301.75,301.75,0
20090301|2008-10-15 13:30,15,300.5,300.5,300.5,300.5,0
20090301|2008-10-15 18:00,16,300,300,299,299,0
20090301|2008-10-15 18:30,16,297,297,297,297,0
20090301|2008-10-15 19:30,16,297,297,297,297,0
20090301|2008-10-15 21:00,16,296.75,296.75,296.75,296.75,0
20090301|2008-10-16 09:30,16,297,297,294,296.75,0
20090301|2008-10-16 10:00,16,296,296,288.5,288.5,0
20090301|2008-10-16 11:00,16,293.25,295.5,293.25,295.5,0
20090301|2008-10-16 12:00,16,295.5,295.5,295.5,295.5,0
20090301|2008-10-16 12:30,16,293.75,293.75,292.75,292.75,0
20090301|2008-10-16 13:00,16,299,299,299,299,0
20090301|2008-10-16 13:30,16,297,297,297,297,0
20090301|2008-10-16 18:00,17,301.5,301.5,301.5,301.5,0
20090301|2008-10-16 21:00,17,302.5,302.5,302.25,302.25,0
20090301|2008-10-17 05:30,17,300.5,300.5,300.5,300.5,0
20090301|2008-10-17 09:30,17,301,302,298.25,300,0
20090301|2008-10-17 10:00,17,300.5,300.5,300,300,0
20090301|2008-10-17 11:00,17,299,299,299,299,0
20090301|2008-10-17 11:30,17,300.5,302,300.5,302,0
20090301|2008-10-17 12:00,17,302,303,302,302.75,0
20090301|2008-10-17 12:30,17,303,310,303,310,0
20090301|2008-10-17 13:00,17,304.25,305,304,304,0
20090301|2008-10-17 13:30,17,299,299,299,299,0
20090301|2008-10-20 09:30,20,308.25,308.25,308.25,308.25,0
20090301|2008-10-20 13:00,20,304.5,304.5,304.5,304.5,0
20090301|2008-10-20 13:30,20,305,305,305,305,0
20090301|2008-10-20 18:00,21,305,305,305,305,0
20090301|2008-10-20 18:30,21,307,307.25,305,305,0
20090301|2008-10-20 20:30,21,303,303,303,303,0
20090301|2008-10-21 09:30,21,301.5,301.5,299,300.5,0
20090301|2008-10-21 10:00,21,298,298,296,297.5,0
20090301|2008-10-21 11:30,21,297,297,295.5,295.5,0
20090301|2008-10-21 12:00,21,297.5,297.5,297.5,297.5,0
20090301|2008-10-21 12:30,21,296,297.25,296,297.25,0
20090301|2008-10-21 13:00,21,296.25,296.25,296.25,296.25,0
20090301|2008-10-21 13:30,21,294.5,294.5,294.5,294.5,0
20090301|2008-10-21 18:00,22,295,295,295,295,0
20090301|2008-10-22 00:30,22,295,295,295,295,0
20090301|2008-10-22 09:30,22,287.25,287.25,279.5,282.5,0
20090301|2008-10-22 10:00,22,282,282,278,279.25,0
20090301|2008-10-22 10:30,22,278.5,279.75,277,279.75,0
20090301|2008-10-22 11:00,22,279,279,279,279,0
20090301|2008-10-22 11:30,22,281,281,281,281,0
20090301|2008-10-22 12:00,22,281,281,280.25,280.5,0
20090301|2008-10-22 12:30,22,282,282,280.5,280.5,0
20090301|2008-10-22 13:30,22,282.5,282.5,282.5,282.5,0
20090301|2008-10-23 05:30,23,282,282,282,282,0
20090301|2008-10-23 09:30,23,280,284.5,280,283.5,0
20090301|2008-10-23 10:00,23,284.5,284.5,282,282,0
20090301|2008-10-23 10:30,23,281,282,280.5,282,0
20090301|2008-10-23 11:30,23,282.25,282.25,282.25,282.25,0
20090301|2008-10-23 12:00,23,283,283,281,281,0
20090301|2008-10-23 12:30,23,281,281,277.75,277.75,0
20090301|2008-10-23 13:30,23,272.5,272.5,272.5,272.5,0
20090301|2008-10-23 18:00,24,275,275,275,275,0
20090301|2008-10-24 09:30,24,275.5,275.5,268,270.5,0
20090301|2008-10-24 10:00,24,270.5,274.5,270.5,273.25,0
20090301|2008-10-24 10:30,24,272.5,272.5,272.5,272.5,0
20090301|2008-10-24 11:00,24,272.5,273.5,272.5,273.5,0
20090301|2008-10-24 11:30,24,272.75,273.5,272.75,273.5,0
20090301|2008-10-24 12:30,24,275.5,276.25,272,272,0
20090301|2008-10-24 13:00,24,268.5,268.5,268.5,268.5,0
20090301|2008-10-24 13:30,24,267.5,267.5,267.5,267.5,0
20090301|2008-10-26 18:00,27,267.5,267.5,267.5,267.5,0
20090301|2008-10-27 09:30,27,270.5,270.5,266,267.5,0
20090301|2008-10-27 11:00,27,268.75,268.75,268.5,268.5,0
20090301|2008-10-27 11:30,27,269,269,266.75,266.75,0
20090301|2008-10-27 12:00,27,266.25,266.25,264.5,264.5,0
20090301|2008-10-27 12:30,27,264.5,264.5,263.25,263.5,0
20090301|2008-10-27 13:00,27,260,260,254,256,0
20090301|2008-10-27 13:30,27,255.5,255.5,255.5,255.5,0
20090301|2008-10-27 18:00,28,256.5,256.5,256.5,256.5,0
20090301|2008-10-27 19:30,28,258.75,258.75,258.75,258.75,0
20090301|2008-10-27 22:00,28,259.75,261,259.75,261,0
20090301|2008-10-28 00:30,28,259.25,259.25,259.25,259.25,0
20090301|2008-10-28 02:00,28,261,261,261,261,0
20090301|2008-10-28 09:30,28,265.5,265.5,255,255,0
20090301|2008-10-28 10:00,28,256.75,257,255,255,0
20090301|2008-10-28 10:30,28,255,255,253,253,0
20090301|2008-10-28 11:00,28,250,250,244,245,0
20090301|2008-10-28 11:30,28,245.25,246,245,246,0
20090301|2008-10-28 12:00,28,247.5,248,245.25,245.25,0
20090301|2008-10-28 12:30,28,245.25,245.25,244,244,0
20090301|2008-10-28 13:00,28,245,245,236,236,0
20090301|2008-10-28 13:30,28,237,237,237,237,0
20090301|2008-10-28 18:00,29,243.5,246,240.75,246,0
20090301|2008-10-28 20:30,29,244.5,244.5,244.5,244.5,0
20090301|2008-10-29 03:00,29,243,243,243,243,0
20090301|2008-10-29 09:30,29,246.75,251.5,245,249,0
20090301|2008-10-29 10:00,29,250,257,250,256.75,0
20090301|2008-10-29 10:30,29,257,257,257,257,0
20090301|2008-10-29 12:00,29,257,257,254.5,256,0
20090301|2008-10-29 12:30,29,257,257,257,257,0
20090301|2008-10-29 13:00,29,257,257,257,257,0
20090301|2008-10-29 13:30,29,257,257,257,257,0
20090301|2008-10-29 21:30,30,269,282.25,269,282.25,0
20090301|2008-10-30 09:30,30,269,269,262,265,0
20090301|2008-10-30 10:00,30,265,265,258.25,258.25,0
20090301|2008-10-30 10:30,30,254.5,256.25,254.5,254.5,0
20090301|2008-10-30 11:00,30,254.5,254.5,254.5,254.5,0
20090301|2008-10-30 11:30,30,256.5,256.5,256.5,256.5,0
20090301|2008-10-30 12:00,30,259.5,259.5,259.5,259.5,0
20090301|2008-10-30 12:30,30,258.25,259.25,258.25,259,0
20090301|2008-10-30 13:00,30,260,261.5,260,260,0
20090301|2008-10-30 13:30,30,257.25,257.25,257.25,257.25,0
20090301|2008-10-30 19:00,31,255.75,255.75,254.5,254.5,0
20090301|2008-10-30 22:00,31,254.5,254.5,254.5,254.5,0
20090301|2008-10-31 09:30,31,253.5,253.5,253,253,0
20090301|2008-10-31 10:00,31,254,254,254,254,0
20090301|2008-10-31 11:00,31,252,252,252,252,0
20090301|2008-10-31 11:30,31,251.25,251.25,247,247.75,0
20090301|2008-10-31 13:00,31,249.25,252,249,249,0
20090301|2008-10-31 13:30,31,249.25,249.25,249.25,249.25,0
20090301|2008-11-02 18:00,3,249.25,254.75,247.25,247.25,10
20090301|2008-11-02 19:00,3,254.5,255,254.5,255,3
20090301|2008-11-03 09:30,3,250,258,250,258,13
20090301|2008-11-03 10:00,3,261.25,264,260.25,264,12
20090301|2008-11-03 10:30,3,262.25,262.25,262.25,262.25,2
20090301|2008-11-03 11:30,3,261.25,261.25,256.5,256.5,14
20090301|2008-11-03 12:30,3,254,254.25,253.25,253.25,11
20090301|2008-11-03 13:00,3,254.5,262.75,254.5,262.75,28
20090301|2008-11-04 09:30,4,263.5,263.5,262.25,263,5
20090301|2008-11-04 10:00,4,261.75,263,261.75,263,3
20090301|2008-11-04 10:30,4,260,260,260,260,7
20090301|2008-11-04 11:00,4,257.5,262,257.5,262,13
20090301|2008-11-04 11:30,4,262,262,261,261,3
20090301|2008-11-04 12:00,4,260.75,261.75,260.75,261.75,5
20090301|2008-11-04 12:30,4,261.5,261.5,261.5,261.5,1
20090301|2008-11-05 09:30,5,262.5,263.25,260.5,260.5,10
20090301|2008-11-05 10:00,5,260.5,260.5,256.5,256.5,6
20090301|2008-11-05 10:30,5,258,258,258,258,3
20090301|2008-11-05 11:30,5,258,258,254,254,3
20090301|2008-11-05 12:30,5,255.5,255.5,254,254,2
20090301|2008-11-05 13:00,5,254.75,255,254,255,4
20090301|2008-11-06 09:30,6,256,256,250,254,30
20090301|2008-11-06 10:00,6,255.75,255.75,251,251,5
20090301|2008-11-06 10:30,6,251,253.75,251,253.75,26
20090301|2008-11-06 11:00,6,253.25,253.5,253.25,253.5,2
20090301|2008-11-06 12:00,6,254.75,254.75,254.5,254.5,11
20090301|2008-11-06 12:30,6,254.25,255,253.75,255,19
20090301|2008-11-06 13:00,6,255,255,255,255,3
20090301|2008-11-07 09:30,7,259.75,260,259,259,4
20090301|2008-11-07 10:00,7,258,258,249.5,249.5,6
20090301|2008-11-07 10:30,7,252.75,253.25,252.25,253,17
20090301|2008-11-07 11:00,7,253,253,253,253,3
20090301|2008-11-07 12:00,7,253.75,253.75,253.75,253.75,2
20090301|2008-11-07 12:30,7,253,253,250,250,3
20090301|2008-11-07 13:00,7,250,251.75,249,249,11
20090301|2008-11-09 18:00,10,250.25,256.75,250.25,256.75,9
20090301|2008-11-09 21:00,10,256,256,256,256,2
20090301|2008-11-10 04:30,10,256,256,256,256,1
20090301|2008-11-10 09:30,10,256,257.25,254.75,254.75,13
20090301|2008-11-10 10:00,10,251,251.75,250,251.75,4
20090301|2008-11-10 12:00,10,250,250.75,250,250.75,2
20090301|2008-11-10 12:30,10,250,252.5,250,252.5,4
20090301|2008-11-10 13:00,10,253.5,253.5,253,253,4
20090301|2008-11-10 20:00,11,250,250,250,250,1
20090301|2008-11-10 22:00,11,250,250,250,250,1
20090301|2008-11-11 09:30,11,249,249,242.25,244,29
20090301|2008-11-11 10:00,11,244.25,244.5,243,243.25,15
20090301|2008-11-11 10:30,11,246,246.25,245,246,8
20090301|2008-11-11 11:00,11,246.25,246.25,246,246,2
20090301|2008-11-11 12:30,11,247,247,246,246,2
20090301|2008-11-11 13:00,11,249.75,250,249.75,250,2
20090301|2008-11-11 18:30,12,254,254,254,254,1
20090301|2008-11-12 01:30,12,253,253,253,253,1
20090301|2008-11-12 05:00,12,250,250,250,250,1
20090301|2008-11-12 09:30,12,250.75,250.75,244,246.5,14
20090301|2008-11-12 10:00,12,250,250,249.5,249.5,2
20090301|2008-11-12 10:30,12,249.5,249.5,248.75,249,11
20090301|2008-11-12 11:00,12,250.75,250.75,250.75,250.75,8
20090301|2008-11-12 11:30,12,250.5,251.5,250.5,251.5,8
20090301|2008-11-12 12:30,12,249,249,249,249,1
20090301|2008-11-12 13:00,12,248.5,249,247,247,4
20090301|2008-11-12 18:00,13,245.75,245.75,245.75,245.75,1
20090301|2008-11-12 21:30,13,242.75,242.75,242.75,242.75,1
20090301|2008-11-12 23:30,13,243,243,242,242,4
20090301|2008-11-13 09:30,13,247.5,248.75,247.25,247.5,37
20090301|2008-11-13 10:00,13,247.5,248,245,247.25,32
20090301|2008-11-13 10:30,13,246,246.5,245,246,24
20090301|2008-11-13 11:00,13,245,245,244.5,244.5,7
20090301|2008-11-13 11:30,13,243.5,243.5,237.25,237.5,6
20090301|2008-11-13 12:00,13,238,240.75,238,240,7
20090301|2008-11-13 12:30,13,243.5,243.5,243,243,2
20090301|2008-11-13 13:00,13,243,243,241.5,243,23
20090301|2008-11-13 18:00,14,245,245,245,245,21
20090301|2008-11-13 21:00,14,244,244,244,244,2
20090301|2008-11-13 21:30,14,243,243,242.25,242.25,2
20090301|2008-11-14 09:30,14,242.5,242.5,239,240.25,32
20090301|2008-11-14 10:00,14,241,241,240.5,240.5,3
20090301|2008-11-14 10:30,14,240.25,241,239.25,240.25,8
20090301|2008-11-14 11:00,14,237.5,237.5,237,237,8
20090301|2008-11-14 11:30,14,237,237,231,235.75,21
20090301|2008-11-14 12:00,14,234.5,234.5,233.25,234.5,10
20090301|2008-11-14 12:30,14,235,237,234,237,21
20090301|2008-11-14 13:00,14,237,238,232.5,232.5,17
20090301|2008-11-16 18:00,17,233.5,234.75,233.5,234,7
20090301|2008-11-16 18:30,17,234,234,232,232,5
20090301|2008-11-16 19:00,17,231.75,232,231.75,232,3
20090301|2008-11-16 19:30,17,232,232,232,232,1
20090301|2008-11-16 20:30,17,232,232,232,232,2
20090301|2008-11-16 21:00,17,231.5,231.5,231.5,231.5,3
20090301|2008-11-16 21:30,17,233,233,233,233,2
20090301|2008-11-16 22:00,17,231.5,231.5,231.5,231.5,1
20090301|2008-11-17 02:00,17,233,233,233,233,1
20090301|2008-11-17 09:30,17,228.75,233,221.25,232,152
20090301|2008-11-17 10:00,17,231,231.75,227,227,25
20090301|2008-11-17 10:30,17,227.5,229.25,227.5,229.25,2
20090301|2008-11-17 11:00,17,227.75,229,227.75,229,2
20090301|2008-11-17 11:30,17,230,230,230,230,1
20090301|2008-11-17 12:00,17,230,230,228.75,228.75,8
20090301|2008-11-17 12:30,17,230.5,230.75,230.5,230.75,2
20090301|2008-11-17 13:00,17,230,230.5,230,230.5,8
20090301|2008-11-17 18:00,18,231,231,231,231,2
20090301|2008-11-17 19:00,18,231,231,231,231,6
20090301|2008-11-18 00:00,18,231.25,231.25,231.25,231.25,1
20090301|2008-11-18 03:30,18,231,231,231,231,4
20090301|2008-11-18 05:30,18,231.5,231.5,231.5,231.5,1
20090301|2008-11-18 09:30,18,231.5,233,230.5,231,101
20090301|2008-11-18 10:00,18,230.25,230.25,229.5,230,33
20090301|2008-11-18 10:30,18,230.75,231.5,230.75,231,20
20090301|2008-11-18 11:00,18,231.75,232,231.5,231.5,58
20090301|2008-11-18 11:30,18,230,230.75,229,230.75,19
20090301|2008-11-18 12:00,18,230,230,230,230,1
20090301|2008-11-18 12:30,18,231.5,231.5,230.5,230.5,2
20090301|2008-11-18 13:00,18,231,231.25,231,231,7
20090301|2008-11-18 18:00,19,233,233,233,233,1
20090301|2008-11-18 18:30,19,233.5,235.25,233.5,235.25,13
20090301|2008-11-18 20:00,19,235,235,235,235,5
20090301|2008-11-18 21:00,19,234.5,235,234.5,235,2
20090301|2008-11-18 21:30,19,235.25,235.25,235.25,235.25,1
20090301|2008-11-18 23:00,19,235.25,235.25,235.25,235.25,1
20090301|2008-11-19 04:00,19,235,235,235,235,1
20090301|2008-11-19 09:30,19,234.75,236,233.25,233.5,28
20090301|2008-11-19 10:00,19,234,234.5,233.25,233.5,12
20090301|2008-11-19 10:30,19,234,234,233,233,13
20090301|2008-11-19 11:00,19,233,233.5,233,233.5,8
20090301|2008-11-19 11:30,19,233.5,233.5,233.5,233.5,2
20090301|2008-11-19 12:00,19,233.25,233.25,233,233,3
20090301|2008-11-19 12:30,19,233,233,231.5,231.5,16
20090301|2008-11-19 13:00,19,230.5,233.5,230.5,232.5,7
20090301|2008-11-19 18:00,20,232,232,232,232,3
20090301|2008-11-19 20:30,20,232,232,232,232,3
20090301|2008-11-19 21:00,20,232,232,232,232,1
20090301|2008-11-19 22:30,20,232,232,232,232,1
20090301|2008-11-19 23:00,20,232,232,232,232,1
20090301|2008-11-20 05:30,20,231,231,231,231,4
20090301|2008-11-20 09:30,20,229.75,229.75,220.25,225,81
20090301|2008-11-20 10:00,20,225,226.5,224,224.25,9
20090301|2008-11-20 10:30,20,223.5,223.5,222,222,50
20090301|2008-11-20 11:00,20,221.5,223.75,221.25,223.75,16
20090301|2008-11-20 11:30,20,223.5,225,223.5,225,12
20090301|2008-11-20 12:00,20,224.75,224.75,223.25,223.25,9
20090301|2008-11-20 12:30,20,222,222,221,221,15
20090301|2008-11-20 13:00,20,221.25,221.75,220.5,221.75,20
20090301|2008-11-20 18:00,21,214,214.75,207,211,35
20090301|2008-11-20 18:30,21,210,211.25,210,211.25,3
20090301|2008-11-20 19:30,21,209,209.25,209,209.25,2
20090301|2008-11-20 20:30,21,208,211,208,209.25,5
20090301|2008-11-20 21:00,21,209.25,209.25,209.25,209.25,1
20090301|2008-11-20 21:30,21,211.5,211.5,211.5,211.5,1
20090301|2008-11-20 23:00,21,211.5,211.5,211.5,211.5,1
20090301|2008-11-21 00:00,21,212.5,212.5,212.5,212.5,1
20090301|2008-11-21 01:30,21,212.75,212.75,212.75,212.75,1
20090301|2008-11-21 03:00,21,212.5,212.5,212.5,212.5,1
20090301|2008-11-21 04:00,21,214,219.5,214,219.5,8
20090301|2008-11-21 09:30,21,222,222,215,215.75,47
20090301|2008-11-21 10:00,21,215,216,209.25,215.75,86
20090301|2008-11-21 10:30,21,216,219.5,216,219.25,42
20090301|2008-11-21 11:00,21,219.25,219.25,218,218,14
20090301|2008-11-21 11:30,21,218,219,215.5,215.75,37
20090301|2008-11-21 12:00,21,217.25,219,216.5,216.5,42
20090301|2008-11-21 12:30,21,216,217,215.5,217,69
20090301|2008-11-21 13:00,21,216,218.75,215.5,216.75,42
20090301|2008-11-23 18:00,24,221,235,221,229,76
20090301|2008-11-23 18:30,24,228.5,228.5,227.75,227.75,4
20090301|2008-11-23 19:00,24,227.5,227.5,227.5,227.5,1
20090301|2008-11-23 19:30,24,227.25,227.25,227.25,227.25,1
20090301|2008-11-23 21:00,24,227.25,227.25,227.25,227.25,1
20090301|2008-11-23 21:30,24,228,228,228,228,1
20090301|2008-11-23 22:00,24,228,228,228,228,1
20090301|2008-11-24 04:00,24,228.5,228.5,228.5,228.5,1
20090301|2008-11-24 05:30,24,228.5,228.5,228.5,228.5,3
20090301|2008-11-24 09:30,24,227,233.25,226.75,231,109
20090301|2008-11-24 10:00,24,231,232,229.75,232,25
20090301|2008-11-24 10:30,24,231,231,228.75,230,17
20090301|2008-11-24 11:00,24,229,230,228,228.25,19
20090301|2008-11-24 11:30,24,230,230.5,229,229,13
20090301|2008-11-24 12:00,24,229.5,229.5,228.25,229,5
20090301|2008-11-24 12:30,24,228.25,229,227,227.25,14
20090301|2008-11-24 13:00,24,227.75,228,222,222,10
20090301|2008-11-24 18:00,25,222,230,222,223.25,13
20090301|2008-11-24 21:00,25,224.25,226,224.25,226,2
20090301|2008-11-25 00:30,25,223.5,223.5,223.5,223.5,1
20090301|2008-11-25 02:00,25,223.5,229.5,222.25,229.5,11
20090301|2008-11-25 04:00,25,224.75,224.75,224.75,224.75,1
20090301|2008-11-25 09:30,25,227,227.5,222,223.75,42
20090301|2008-11-25 10:00,25,222.5,222.75,217.25,219.5,81
20090301|2008-11-25 10:30,25,219.75,221.25,219,221.25,19
20090301|2008-11-25 11:00,25,221.75,221.75,220.75,220.75,5
20090301|2008-11-25 11:30,25,221.5,221.5,220.5,220.5,5
20090301|2008-11-25 12:00,25,220.25,220.5,220,220.5,39
20090301|2008-11-25 12:30,25,220.5,220.5,219.5,219.75,18
20090301|2008-11-25 13:00,25,218.5,219.5,218.25,219.5,10
20090301|2008-11-25 18:00,26,219.75,219.75,218,219.25,9
20090301|2008-11-25 19:00,26,220,220,217,217,2
20090301|2008-11-25 20:00,26,217,217,215.5,215.5,3
20090301|2008-11-25 23:00,26,219,219,219,219,1
20090301|2008-11-26 02:00,26,217,217,217,217,1
20090301|2008-11-26 02:30,26,218.75,218.75,215.25,215.25,5
20090301|2008-11-26 03:00,26,215.5,219,215.5,219,2
20090301|2008-11-26 05:30,26,217.5,217.5,217.5,217.5,1
20090301|2008-11-26 09:30,26,220.25,220.25,211.25,214,172
20090301|2008-11-26 10:00,26,213.5,214,212.5,214,52
20090301|2008-11-26 10:30,26,214,215.75,214,215,56
20090301|2008-11-26 11:00,26,216,218.25,215.25,215.5,41
20090301|2008-11-26 11:30,26,216,217.75,215.5,216,17
20090301|2008-11-26 12:00,26,215.5,219,215.25,219,27
20090301|2008-11-26 12:30,26,219,219,216.25,216.25,7
20090301|2008-11-26 13:00,26,218.25,218.25,215,215,9
20090301|2008-11-27 18:00,28,218,223,218,223,4
20090301|2008-11-27 18:30,28,218,218,218,218,1
20090301|2008-11-27 20:00,28,220,220,220,220,1
20090301|2008-11-27 20:30,28,217,217,217,217,1
20090301|2008-11-28 00:00,28,217,217,217,217,1
20090301|2008-11-28 05:30,28,217,217,217,217,1
20090301|2008-11-28 09:30,28,217,217.5,215.25,216,64
20090301|2008-11-28 10:00,28,215.5,215.5,213.5,213.5,23
20090301|2008-11-28 10:30,28,213.5,214,213,213,14
20090301|2008-11-28 11:00,28,213,213.25,213,213,11
20090301|2008-11-28 11:30,28,214.25,216.75,212,216.75,67
20090301|2008-11-30 18:00,1,215,215,215,215,2
20090301|2008-11-30 18:30,1,212.25,215.25,212.25,215.25,2
20090301|2008-11-30 19:00,1,212.25,212.25,212.25,212.25,1
20090301|2008-11-30 19:30,1,212,212,212,212,1
20090301|2008-12-01 00:30,1,213,213,213,213,1
20090301|2008-12-01 04:30,1,210.75,210.75,202.25,202.25,25
20090301|2008-12-01 05:00,1,205,205,205,205,1
20090301|2008-12-01 09:30,1,205.5,213,201,204.75,110
20090301|2008-12-01 10:00,1,203.75,207,203.5,205.5,35
20090301|2008-12-01 10:30,1,207.25,213,207.25,211.5,49
20090301|2008-12-01 11:00,1,211.5,235.25,211.5,220,216
20090301|2008-12-01 11:30,1,221.25,222,216.75,217.75,86
20090301|2008-12-01 12:00,1,218,218.75,217.5,218,16
20090301|2008-12-01 12:30,1,217.5,217.5,213.5,215.75,34
20090301|2008-12-01 13:00,1,215,217,213,215,45
20090301|2008-12-01 18:00,2,217.75,217.75,217.5,217.5,7
20090301|2008-12-01 19:00,2,217.25,217.25,213,214,5
20090301|2008-12-02 04:00,2,217.5,221.5,217.5,221.5,5
20090301|2008-12-02 04:30,2,221.75,221.75,221.75,221.75,1
20090301|2008-12-02 05:30,2,221.75,223,221.75,223,24
20090301|2008-12-02 09:30,2,221,230,219,219,186
20090301|2008-12-02 10:00,2,220,221.25,219.25,220,11
20090301|2008-12-02 10:30,2,221.25,222,217,219.75,55
20090301|2008-12-02 11:00,2,220,220,217.5,219.5,13
20090301|2008-12-02 11:30,2,221.5,221.5,215.25,215.25,40
20090301|2008-12-02 12:00,2,215.75,218,215.75,218,32
20090301|2008-12-02 12:30,2,217.75,218,216.5,217,22
20090301|2008-12-02 13:00,2,217,221,216,220.75,33
20090301|2008-12-02 18:00,3,222.75,223.5,222.5,223.25,4
20090301|2008-12-02 19:00,3,224.5,224.5,224.5,224.5,2
20090301|2008-12-02 22:30,3,224.5,224.5,224.5,224.5,1
20090301|2008-12-03 00:30,3,223.5,223.5,223.5,223.5,1
20090301|2008-12-03 01:30,3,224.25,224.25,224.25,224.25,1
20090301|2008-12-03 05:00,3,222.75,222.75,222.75,222.75,1
20090301|2008-12-03 09:30,3,222,223.25,219,222.75,153
20090301|2008-12-03 10:00,3,223.75,226.25,222.75,225.25,74
20090301|2008-12-03 10:30,3,225,225.5,224.75,224.75,82
20090301|2008-12-03 11:00,3,224.75,225,224.5,225,26
20090301|2008-12-03 11:30,3,224.25,224.5,224,224.5,8
20090301|2008-12-03 12:00,3,223.75,223.75,222,222,7
20090301|2008-12-03 12:30,3,221,221,220.25,221,8
20090301|2008-12-03 13:00,3,221.75,221.75,221.75,221.75,4
20090301|2008-12-03 18:00,4,221,221,221,221,14
20090301|2008-12-03 18:30,4,220.25,221,220,220,4
20090301|2008-12-03 19:00,4,220,220,218,218,5
20090301|2008-12-03 20:00,4,217.75,217.75,217.75,217.75,1
20090301|2008-12-03 22:00,4,218,219,217.5,219,3
20090301|2008-12-04 01:30,4,219,219,219,219,1
20090301|2008-12-04 03:30,4,219,219,219,219,2
20090301|2008-12-04 04:30,4,217.5,217.5,216.5,216.5,2
20090301|2008-12-04 05:30,4,217,217,217,217,1
20090301|2008-12-04 09:30,4,216.75,219.75,215.75,217,71
20090301|2008-12-04 10:00,4,216.75,217.5,216.5,216.75,26
20090301|2008-12-04 10:30,4,216.75,216.75,216,216.5,21
20090301|2008-12-04 11:00,4,217,217,216.75,216.75,3
20090301|2008-12-04 11:30,4,216.75,217.25,216,216,50
20090301|2008-12-04 12:00,4,216.25,216.25,212.5,213.75,82
20090301|2008-12-04 12:30,4,213.5,215.75,213.25,215.5,11
20090301|2008-12-04 13:00,4,216,216,213.5,213.5,23
20090301|2008-12-04 18:00,5,213.5,216,212.5,212.5,12
20090301|2008-12-04 19:00,5,213.25,213.25,213.25,213.25,1
20090301|2008-12-04 21:00,5,212.25,212.25,211.25,211.25,5
20090301|2008-12-04 21:30,5,211,211,211,211,1
20090301|2008-12-04 22:00,5,211,211,211,211,2
20090301|2008-12-04 23:00,5,210.5,211,210.5,210.5,3
20090301|2008-12-05 00:00,5,210.5,210.5,210.5,210.5,1
20090301|2008-12-05 00:30,5,212.25,212.25,212.25,212.25,1
20090301|2008-12-05 01:30,5,212.25,212.25,212,212,2
20090301|2008-12-05 02:00,5,210.5,210.5,210.5,210.5,1
20090301|2008-12-05 02:30,5,210,210,210,210,3
20090301|2008-12-05 03:00,5,208.5,208.5,208.25,208.25,3
20090301|2008-12-05 09:30,5,207.25,208.25,204.5,205.5,58
20090301|2008-12-05 10:00,5,205.5,205.5,197.5,199.25,109
20090301|2008-12-05 10:30,5,198,200.5,195.25,196.75,78
20090301|2008-12-05 11:00,5,198.25,199.5,198,199.5,5
20090301|2008-12-05 11:30,5,200,200,195.25,195.75,28
20090301|2008-12-05 12:00,5,196,198,196,197,11
20090301|2008-12-05 12:30,5,196.25,201,195.5,201,19
20090301|2008-12-05 13:00,5,198.5,204,198.5,200,23
20090301|2008-12-07 18:00,8,200,205.25,197.25,203.25,33
20090301|2008-12-07 18:30,8,204.5,205.5,202,202,4
20090301|2008-12-07 19:00,8,201.25,201.25,201.25,201.25,1
20090301|2008-12-07 19:30,8,203.75,204,203,203,3
20090301|2008-12-07 20:00,8,203.75,203.75,202.5,202.5,2
20090301|2008-12-07 20:30,8,203,203,203,203,2
20090301|2008-12-07 21:30,8,203.75,203.75,203.75,203.75,1
20090301|2008-12-07 23:00,8,203.5,203.5,203.5,203.5,1
20090301|2008-12-08 01:00,8,204.5,206.5,204.5,206.5,10
20090301|2008-12-08 01:30,8,204.75,205,204.75,205,2
20090301|2008-12-08 02:30,8,203.5,203.5,203.25,203.25,2
20090301|2008-12-08 03:00,8,203,203,203,203,1
20090301|2008-12-08 04:30,8,203.75,203.75,203.75,203.75,1
20090301|2008-12-08 05:30,8,204,204,204,204,1
20090301|2008-12-08 09:30,8,204.75,209,204.75,208.75,90
20090301|2008-12-08 10:00,8,209,213.75,207.75,208.5,79
20090301|2008-12-08 10:30,8,208,209.5,207.5,207.5,9
20090301|2008-12-08 11:00,8,206.25,207.25,205.5,207,23
20090301|2008-12-08 11:30,8,205.75,207,205.75,206,6
20090301|2008-12-08 12:00,8,207,207,205.75,206.5,3
20090301|2008-12-08 12:30,8,206.5,206.5,204,204,7
20090301|2008-12-08 13:00,8,206.75,207.75,206.25,207.75,12
20090301|2008-12-08 18:00,9,211.75,212.5,206,206,10
20090301|2008-12-08 18:30,9,207,207,207,207,1
20090301|2008-12-08 20:00,9,208.25,208.25,206,206,4
20090301|2008-12-08 20:30,9,205,205,204,204,5
20090301|2008-12-08 21:00,9,204,204.5,204,204.5,2
20090301|2008-12-08 21:30,9,204.75,204.75,203.75,203.75,2
20090301|2008-12-08 22:30,9,203.75,203.75,203,203,3
20090301|2008-12-08 23:00,9,203.25,203.25,203.25,203.25,2
20090301|2008-12-09 01:00,9,206.25,206.25,206.25,206.25,1
20090301|2008-12-09 03:00,9,206.25,206.25,206.25,206.25,1
20090301|2008-12-09 03:30,9,207.25,209.25,207.25,209.25,5
20090301|2008-12-09 04:00,9,210,212.75,210,212.75,27
20090301|2008-12-09 04:30,9,212.75,215,208.25,214.75,13
20090301|2008-12-09 09:30,9,208.5,209.75,202.75,207,47
20090301|2008-12-09 10:00,9,207,207,205,205,6
20090301|2008-12-09 10:30,9,206,207.5,206,207,13
20090301|2008-12-09 11:00,9,207,209.25,207,208,33
20090301|2008-12-09 11:30,9,207.5,209.75,207.25,208,15
20090301|2008-12-09 12:00,9,208.5,208.5,206.75,206.75,4
20090301|2008-12-09 12:30,9,206.5,208.25,206,208.25,14
20090301|2008-12-09 13:00,9,208.25,208.25,206.25,208.25,9
20090301|2008-12-09 18:00,10,207,207,204.25,204.25,4
20090301|2008-12-09 19:00,10,207.25,207.25,207.25,207.25,1
20090301|2008-12-09 19:30,10,207,207,207,207,1
20090301|2008-12-09 20:00,10,208,208,208,208,1
20090301|2008-12-09 21:00,10,208,208.75,208,208.75,2
20090301|2008-12-09 23:00,10,207.25,207.25,204,204,11
20090301|2008-12-09 23:30,10,203,203,203,203,8
20090301|2008-12-10 00:00,10,203,203,203,203,4
20090301|2008-12-10 00:30,10,202.5,203,202.5,203,4
20090301|2008-12-10 01:00,10,202.5,202.5,200.75,200.75,15
20090301|2008-12-10 01:30,10,201,201,200.75,200.75,3
20090301|2008-12-10 02:00,10,202,203.5,202,203.5,2
20090301|2008-12-10 02:30,10,204,204,204,204,1
20090301|2008-12-10 05:00,10,205.5,205.5,205.5,205.5,1
20090301|2008-12-10 05:30,10,206,209.5,206,209.5,3
20090301|2008-12-10 09:30,10,211,212.5,207,207.25,71
20090301|2008-12-10 10:00,10,207.5,209,207.5,208.5,15
20090301|2008-12-10 10:30,10,209,210.5,208.75,210,34
20090301|2008-12-10 11:00,10,210.5,212.75,210.5,210.5,46
20090301|2008-12-10 11:30,10,210,210,208.75,209.5,10
20090301|2008-12-10 12:00,10,208.5,211,208.5,211,17
20090301|2008-12-10 12:30,10,211,212,210,210,13
20090301|2008-12-10 13:00,10,210,210,209.25,210,15
20090301|2008-12-10 18:00,11,212.75,212.75,209,209,9
20090301|2008-12-10 18:30,11,210,210,210,210,2
20090301|2008-12-10 19:00,11,210,210,210,210,1
20090301|2008-12-10 19:30,11,209.25,209.25,209.25,209.25,1
20090301|2008-12-10 20:30,11,210,212.25,210,212.25,6
20090301|2008-12-10 21:00,11,212,212,212,212,1
20090301|2008-12-10 21:30,11,212.25,212.25,212.25,212.25,1
20090301|2008-12-11 01:00,11,211,211,211,211,2
20090301|2008-12-11 03:30,11,209,209,208.75,208.75,3
20090301|2008-12-11 04:30,11,208.75,208.75,208.75,208.75,2
20090301|2008-12-11 05:00,11,210,211.25,210,211.25,2
20090301|2008-12-11 09:30,11,210,210.75,207.5,209.75,57
20090301|2008-12-11 10:00,11,209.75,211.25,209.25,209.25,32
20090301|2008-12-11 10:30,11,209,210,206.25,206.25,14
20090301|2008-12-11 11:00,11,208.25,214.25,208.25,214.25,63
20090301|2008-12-11 11:30,11,213.25,213.25,211.75,211.75,12
20090301|2008-12-11 12:00,11,212.75,213,209,211.75,11
20090301|2008-12-11 12:30,11,209.75,210.5,208.5,210.5,9
20090301|2008-12-11 13:00,11,208.5,209.5,208,208,16
20090301|2008-12-11 18:00,12,210,212,209,210.25,17
20090301|2008-12-11 20:00,12,210.25,210.25,210.25,210.25,1
20090301|2008-12-11 21:30,12,210,210.5,210,210.5,3
20090301|2008-12-11 22:00,12,210,210,209,209,5
20090301|2008-12-11 23:00,12,208,208,207,207,4
20090301|2008-12-12 04:00,12,207,207,207,207,1
20090301|2008-12-12 04:30,12,208.75,208.75,208.75,208.75,1
20090301|2008-12-12 05:00,12,209,210,209,210,2
20090301|2008-12-12 09:30,12,209.25,209.25,205.5,208.5,80
20090301|2008-12-12 10:00,12,208,208.5,207.75,208.5,8
20090301|2008-12-12 10:30,12,208.25,208.5,208.25,208.5,19
20090301|2008-12-12 11:00,12,209,210.75,209,210.75,48
20090301|2008-12-12 11:30,12,210.75,214.75,210.75,213.5,113
20090301|2008-12-12 12:00,12,212,215.5,212,213.5,65
20090301|2008-12-12 12:30,12,213,214,212,212.5,11
20090301|2008-12-12 13:00,12,212.75,213.5,211.5,212.25,42
20090301|2008-12-14 18:00,15,216.5,217,216.25,216.25,10
20090301|2008-12-14 19:00,15,216.5,216.5,216.5,216.5,3
20090301|2008-12-14 19:30,15,216.5,216.75,216.5,216.75,4
20090301|2008-12-14 20:00,15,216.75,216.75,216.75,216.75,1
20090301|2008-12-14 20:30,15,216.75,216.75,216.5,216.5,2
20090301|2008-12-14 21:30,15,216.75,216.75,216.75,216.75,1
20090301|2008-12-14 22:30,15,216.75,216.75,216.75,216.75,1
20090301|2008-12-14 23:00,15,216.25,216.25,216.25,216.25,2
20090301|2008-12-15 01:00,15,216.5,216.5,216.5,216.5,1
20090301|2008-12-15 02:30,15,216.5,216.5,216.5,216.5,1
20090301|2008-12-15 05:30,15,216.75,216.75,216.75,216.75,3
20090301|2008-12-15 09:30,15,218,219.5,215.25,217.25,117
20090301|2008-12-15 10:00,15,217,217.5,214,215.5,30
20090301|2008-12-15 10:30,15,215,215,215,215,6
20090301|2008-12-15 11:00,15,214.25,215,214.25,215,4
20090301|2008-12-15 11:30,15,214.5,215,214,214.5,25
20090301|2008-12-15 12:00,15,214.5,215.5,214.25,215.5,10
20090301|2008-12-15 12:30,15,215.5,215.5,214.75,215,10
20090301|2008-12-15 13:00,15,215,216,214.5,215.75,17
20090301|2008-12-15 18:00,16,216,217.25,216,217,6
20090301|2008-12-15 18:30,16,217,217,216.25,216.25,3
20090301|2008-12-15 19:00,16,216.5,216.5,214.75,214.75,22
20090301|2008-12-15 21:00,16,216,216,216,216,1
20090301|2008-12-15 21:30,16,215,215,215,215,1
20090301|2008-12-16 00:00,16,215.5,215.5,215.5,215.5,1
20090301|2008-12-16 00:30,16,214.5,214.5,214.5,214.5,1
20090301|2008-12-16 03:30,16,215.5,215.5,215.5,215.5,3
20090301|2008-12-16 04:30,16,215.5,215.5,215.5,215.5,2
20090301|2008-12-16 05:00,16,215.25,215.25,215.25,215.25,1
20090301|2008-12-16 05:30,16,215.25,215.25,215.25,215.25,1
20090301|2008-12-16 09:30,16,216,216,213.25,214.5,69
20090301|2008-12-16 10:00,16,214.5,215.75,214.5,215.25,18
20090301|2008-12-16 10:30,16,215,217.5,215,216.5,50
20090301|2008-12-16 11:00,16,216.75,218,216,217.25,53
20090301|2008-12-16 11:30,16,216.5,218.5,215.5,216.75,36
20090301|2008-12-16 12:00,16,217.75,219,217,218,28
20090301|2008-12-16 12:30,16,218,220.25,218,219.25,44
20090301|2008-12-16 13:00,16,220.25,230,219.5,223.75,235
20090301|2008-12-16 18:00,17,228.75,229,225.25,226,24
20090301|2008-12-16 18:30,17,226,227,225,226.25,42
20090301|2008-12-16 19:00,17,226.25,226.25,226.25,226.25,2
20090301|2008-12-16 19:30,17,225.75,225.75,225.75,225.75,1
20090301|2008-12-16 21:00,17,226.25,226.25,226.25,226.25,1
20090301|2008-12-16 21:30,17,226.25,226.25,226.25,226.25,2
20090301|2008-12-16 22:30,17,226.5,226.5,226.5,226.5,2
20090301|2008-12-16 23:00,17,226.5,227,226.5,226.5,20
20090301|2008-12-17 00:00,17,227.5,228,227.5,228,20
20090301|2008-12-17 00:30,17,228,228,228,228,1
20090301|2008-12-17 01:30,17,228.25,229,228.25,229,12
20090301|2008-12-17 02:00,17,229,229,229,229,10
20090301|2008-12-17 03:00,17,229.25,229.25,229.25,229.25,5
20090301|2008-12-17 03:30,17,229.25,229.5,229.25,229.5,7
20090301|2008-12-17 04:00,17,229.5,230.75,229.5,230,14
20090301|2008-12-17 04:30,17,230.75,230.75,230.75,230.75,2
20090301|2008-12-17 05:30,17,230.5,230.5,230.5,230.5,1
20090301|2008-12-17 09:30,17,230,231.25,227,228.75,206
20090301|2008-12-17 10:00,17,229,229,227,227.75,61
20090301|2008-12-17 10:30,17,227.5,228.25,215.5,216.25,102
20090301|2008-12-17 11:00,17,219.75,221.5,218.25,220.25,44
20090301|2008-12-17 11:30,17,220,221,218.25,218.5,15
20090301|2008-12-17 12:00,17,219,224,218.75,222,11
20090301|2008-12-17 12:30,17,222.75,223.5,222,222,9
20090301|2008-12-17 13:00,17,221,222.75,218.25,221.25,17
20090301|2008-12-17 18:00,18,219,220.5,219,220.5,2
20090301|2008-12-17 18:30,18,219,219,219,219,1
20090301|2008-12-17 19:30,18,218,218,218,218,1
20090301|2008-12-17 23:30,18,220.5,220.5,220.5,220.5,1
20090301|2008-12-18 00:30,18,222,224.75,222,224.75,3
20090301|2008-12-18 05:00,18,224.75,224.75,224.75,224.75,1
20090301|2008-12-18 09:30,18,223.75,225.25,222.5,223.75,92
20090301|2008-12-18 10:00,18,224,224,222,222,23
20090301|2008-12-18 10:30,18,222.75,223.5,222.5,223.5,8
20090301|2008-12-18 11:00,18,223,223.75,223,223.5,8
20090301|2008-12-18 11:30,18,223.5,224,222,222,18
20090301|2008-12-18 12:00,18,223,223,222.25,223,4
20090301|2008-12-18 13:00,18,223.5,224.75,222,222,11
20090301|2008-12-18 18:30,19,221,221,221,221,3
20090301|2008-12-18 19:00,19,220.5,220.5,218.75,220.5,8
20090301|2008-12-18 19:30,19,221.5,221.5,221.5,221.5,1
20090301|2008-12-18 20:30,19,220,220,219.25,219.25,2
20090301|2008-12-18 23:00,19,220,220,220,220,1
20090301|2008-12-19 03:30,19,219.75,219.75,219.75,219.75,1
20090301|2008-12-19 05:30,19,221,221,221,221,1
20090301|2008-12-19 09:30,19,220,220,217.5,217.5,36
20090301|2008-12-19 10:00,19,218,219,215.5,215.5,40
20090301|2008-12-19 10:30,19,216,217.5,216,216,8
20090301|2008-12-19 11:00,19,216.5,217.5,216.5,217.5,2
20090301|2008-12-19 11:30,19,217.75,217.75,217.75,217.75,1
20090301|2008-12-19 12:00,19,217.75,218,217.75,218,2
20090301|2008-12-19 12:30,19,218.5,218.5,218.25,218.25,2
20090301|2008-12-19 13:00,19,217.75,220,217.75,219,21
20090301|2008-12-21 18:00,22,224.5,224.5,221,221,7
20090301|2008-12-21 18:30,22,222.5,225.25,222.5,225.25,8
20090301|2008-12-21 19:30,22,224.5,225,224.5,225,4
20090301|2008-12-21 20:30,22,224.75,225,224.75,225,5
20090301|2008-12-21 21:30,22,223.25,223.25,223.25,223.25,1
20090301|2008-12-21 23:30,22,223.25,223.25,223.25,223.25,1
20090301|2008-12-22 00:30,22,223.25,223.25,223.25,223.25,1
20090301|2008-12-22 01:30,22,223,223,223,223,1
20090301|2008-12-22 03:00,22,224.25,224.75,224.25,224.75,2
20090301|2008-12-22 04:00,22,224.5,224.5,224.5,224.5,1
20090301|2008-12-22 05:30,22,223.25,223.25,223.25,223.25,1
20090301|2008-12-22 09:30,22,221.75,221.75,217,219.5,55
20090301|2008-12-22 10:00,22,219,219,218,218,5
20090301|2008-12-22 10:30,22,218,218.5,218,218.5,4
20090301|2008-12-22 11:00,22,218.25,218.25,216.25,216.75,11
20090301|2008-12-22 11:30,22,216.5,219,216.25,219,11
20090301|2008-12-22 12:00,22,219,219,218,219,13
20090301|2008-12-22 12:30,22,218.75,218.75,218.75,218.75,2
20090301|2008-12-22 13:00,22,218.75,219.5,218,219.5,11
20090301|2008-12-22 18:00,23,219,219,216.25,216.5,4
20090301|2008-12-22 18:30,23,216,216,205.25,214,32
20090301|2008-12-22 19:00,23,212,212,211.5,211.5,2
20090301|2008-12-22 20:30,23,211.5,211.5,211.5,211.5,1
20090301|2008-12-22 21:30,23,211.5,211.5,211.5,211.5,1
20090301|2008-12-22 22:30,23,213,213,213,213,1
20090301|2008-12-22 23:30,23,211.75,211.75,211.75,211.75,1
20090301|2008-12-23 00:00,23,211.75,211.75,211.75,211.75,1
20090301|2008-12-23 01:00,23,212,212,211.5,211.5,7
20090301|2008-12-23 02:00,23,211.5,211.5,211.5,211.5,1
20090301|2008-12-23 02:30,23,210.25,210.25,210.25,210.25,1
20090301|2008-12-23 03:00,23,210,210,200.75,200.75,33
20090301|2008-12-23 03:30,23,201,204,200.75,204,4
20090301|2008-12-23 04:00,23,205.5,210.5,205.5,210.5,3
20090301|2008-12-23 05:00,23,208.5,210,208.5,210,2
20090301|2008-12-23 09:30,23,212,217,212,216.25,72
20090301|2008-12-23 10:00,23,215.5,215.5,215,215.25,12
20090301|2008-12-23 10:30,23,214.75,215.75,214.75,215.25,5
20090301|2008-12-23 11:00,23,216.25,218.5,216.25,218.5,7
20090301|2008-12-23 11:30,23,217.25,217.25,211.25,215.25,166
20090301|2008-12-23 12:00,23,215.25,218,214.75,217.25,27
20090301|2008-12-23 12:30,23,217.25,219.75,214.75,217.5,45
20090301|2008-12-23 13:00,23,217.75,217.75,216,216,4
20090301|2008-12-23 18:00,24,215,215,214.5,214.5,5
20090301|2008-12-23 19:00,24,215,215,215,215,1
20090301|2008-12-23 19:30,24,216,216.75,216,216.75,2
20090301|2008-12-23 23:00,24,215.5,215.5,215.5,215.5,1
20090301|2008-12-24 00:30,24,214.25,215.5,214.25,215.5,2
20090301|2008-12-24 04:30,24,216,216,216,216,1
20090301|2008-12-24 09:30,24,216.25,216.75,213,216,44
20090301|2008-12-24 10:00,24,215.5,215.5,214.5,214.5,4
20090301|2008-12-24 10:30,24,215,216.75,214.5,216.75,9
20090301|2008-12-24 11:00,24,216.25,218.75,216.25,218.75,8
20090301|2008-12-24 11:30,24,218.75,219.75,218,218.75,11
20090301|2008-12-26 09:30,26,220,238.25,220,234,336
20090301|2008-12-26 10:00,26,232.5,234,230.25,230.25,28
20090301|2008-12-26 10:30,26,232.25,233.5,230.25,230.25,21
20090301|2008-12-26 11:00,26,230.25,232,230.25,230.75,16
20090301|2008-12-26 11:30,26,230,230.25,229.25,229.25,9
20090301|2008-12-26 12:00,26,230.25,231.75,230.25,231,6
20090301|2008-12-26 12:30,26,231,231,226.5,230.75,13
20090301|2008-12-26 13:00,26,229.25,233,229.25,231,19
20090301|2008-12-28 18:00,29,232,234,232,233.75,30
20090301|2008-12-28 18:30,29,233.75,233.75,233.75,233.75,2
20090301|2008-12-28 19:00,29,233.25,233.25,233.25,233.25,1
20090301|2008-12-28 19:30,29,233.25,233.75,233.25,233.75,4
20090301|2008-12-28 20:00,29,233.5,233.5,233.5,233.5,2
20090301|2008-12-28 20:30,29,234,234,234,234,5
20090301|2008-12-28 21:00,29,234,234,233.5,233.5,7
20090301|2008-12-28 23:00,29,233.5,233.5,233.5,233.5,1
20090301|2008-12-28 23:30,29,234.5,234.5,234.5,234.5,1
20090301|2008-12-29 00:00,29,234.75,234.75,234.75,234.75,2
20090301|2008-12-29 00:30,29,234.75,235,234.75,235,10
20090301|2008-12-29 01:30,29,235,235,235,235,3
20090301|2008-12-29 02:00,29,235,235,235,235,1
20090301|2008-12-29 02:30,29,234.75,234.75,234.75,234.75,1
20090301|2008-12-29 03:00,29,235,235,235,235,2
20090301|2008-12-29 03:30,29,235,235,235,235,2
20090301|2008-12-29 05:00,29,235,235,235,235,1
20090301|2008-12-29 05:30,29,235,235,235,235,3
20090301|2008-12-29 09:30,29,235.5,237,232,233,91
20090301|2008-12-29 10:00,29,232.25,234.25,232,232,18
20090301|2008-12-29 10:30,29,231.5,231.5,228.5,228.5,43
20090301|2008-12-29 11:00,29,228,228,213.25,219,112
20090301|2008-12-29 11:30,29,218.75,219.75,218,219.75,8
20090301|2008-12-29 12:00,29,219.75,220.25,218,218,23
20090301|2008-12-29 12:30,29,218.25,220.75,217,217,49
20090301|2008-12-29 13:00,29,217,217,216,216.5,24
20090301|2008-12-29 18:00,30,219.25,219.25,216,216,15
20090301|2008-12-29 18:30,30,216.5,216.5,216.5,216.5,1
20090301|2008-12-29 19:00,30,218,218,217.5,217.5,2
20090301|2008-12-29 20:00,30,219,219,219,219,1
20090301|2008-12-29 20:30,30,220,221.5,219,219,6
20090301|2008-12-29 21:00,30,220.5,220.5,220.5,220.5,1
20090301|2008-12-29 22:00,30,217.75,217.75,217.75,217.75,1
20090301|2008-12-30 00:00,30,217.75,217.75,217.75,217.75,1
20090301|2008-12-30 00:30,30,218.5,218.5,218.5,218.5,3
20090301|2008-12-30 01:30,30,217.5,217.5,217.5,217.5,3
20090301|2008-12-30 02:00,30,217,217,216,216,3
20090301|2008-12-30 03:30,30,216.5,216.75,216.5,216.75,7
20090301|2008-12-30 04:00,30,216.75,216.75,216.75,216.75,1
20090301|2008-12-30 04:30,30,216.75,217,216.75,217,2
20090301|2008-12-30 05:30,30,218.25,218.25,218.25,218.25,1
20090301|2008-12-30 09:30,30,218.75,218.75,214.5,215,118
20090301|2008-12-30 10:00,30,216,219,215.25,218.75,23
20090301|2008-12-30 10:30,30,218.75,218.75,216.25,216.25,23
20090301|2008-12-30 11:00,30,216.25,217.75,216,217.75,40
20090301|2008-12-30 11:30,30,218,218,215.25,215.25,10
20090301|2008-12-30 12:00,30,215.75,216,215.5,216,6
20090301|2008-12-30 12:30,30,215.75,215.75,215.25,215.25,4
20090301|2008-12-30 13:00,30,215,215,210,210,52
20090301|2008-12-30 18:00,31,211.25,215,211.25,211.75,19
20090301|2008-12-30 18:30,31,213,213.5,211.75,211.75,6
20090301|2008-12-30 20:00,31,213,214,211.75,211.75,5
20090301|2008-12-30 20:30,31,211.5,211.75,211.5,211.75,2
20090301|2008-12-30 22:30,31,211.5,212,211.5,212,2
20090301|2008-12-31 01:30,31,211.75,211.75,211.75,211.75,1
20090301|2008-12-31 03:00,31,211.5,212.25,210.75,210.75,6
20090301|2008-12-31 04:30,31,210.75,211,210.75,211,2
20090301|2008-12-31 05:30,31,210.5,210.5,210.5,210.5,1
20090301|2008-12-31 09:30,31,210.75,213,210.5,212.75,42
20090301|2008-12-31 10:00,31,213,213,211,212.75,19
20090301|2008-12-31 10:30,31,212.75,212.75,212.25,212.25,6
20090301|2008-12-31 11:00,31,211.5,212.75,211.5,212.75,13
20090301|2008-12-31 11:30,31,212.75,212.75,211.5,211.5,6
20090301|2008-12-31 12:00,31,212,212.5,210.75,212.5,24
20090301|2008-12-31 12:30,31,212,212.75,210,212,216
20090301|2008-12-31 13:00,31,211.75,212.75,210,210.5,36
20090301|2009-01-02 09:30,2,213.5,215.5,210.75,212.75,86
20090301|2009-01-02 10:00,2,212.5,213,212,212.25,18
20090301|2009-01-02 10:30,2,213,215.5,212.25,215.5,19
20090301|2009-01-02 11:00,2,215.5,216.5,214.5,214.5,14
20090301|2009-01-02 11:30,2,214,214.5,213.5,213.5,9
20090301|2009-01-02 12:00,2,213.5,213.5,213,213,5
20090301|2009-01-02 12:30,2,213,214,213,213.75,14
20090301|2009-01-02 13:00,2,213.5,213.5,212.5,212.5,3
20090301|2009-01-04 18:00,5,219.25,222,213,217,44
20090301|2009-01-04 18:30,5,215.5,215.5,214.25,214.25,4
20090301|2009-01-04 19:00,5,213.5,214.75,212.5,214.75,6
20090301|2009-01-04 19:30,5,214,214,214,214,1
20090301|2009-01-04 20:00,5,212.25,213.25,211.75,211.75,6
20090301|2009-01-04 23:00,5,211.75,211.75,211.75,211.75,1
20090301|2009-01-05 00:00,5,212.25,212.25,212.25,212.25,1
20090301|2009-01-05 01:00,5,212.5,212.5,212.5,212.5,1
20090301|2009-01-05 02:00,5,212,212,212,212,1
20090301|2009-01-05 02:30,5,211.25,211.25,211.25,211.25,1
20090301|2009-01-05 04:30,5,211.5,211.75,210,210,11
20090301|2009-01-05 05:00,5,211.75,211.75,210.25,210.25,2
20090301|2009-01-05 09:30,5,211,214.25,211,213.5,70
20090301|2009-01-05 10:00,5,213.5,214.25,212.75,214.25,15
20090301|2009-01-05 10:30,5,213.5,213.75,213.5,213.75,5
20090301|2009-01-05 11:00,5,213.75,215.25,213.75,215.25,26
20090301|2009-01-05 11:30,5,215.5,216,215.25,216,10
20090301|2009-01-05 12:00,5,216,216,215,215.25,10
20090301|2009-01-05 12:30,5,215.75,216.5,215.25,216.5,21
20090301|2009-01-05 13:00,5,215.75,216.75,215,215,18
20090301|2009-01-05 18:00,6,216,216,216,216,3
20090301|2009-01-05 18:30,6,216.5,218,216.5,218,3
20090301|2009-01-05 19:00,6,217,217,217,217,1
20090301|2009-01-05 21:30,6,217.5,217.5,217.5,217.5,1
20090301|2009-01-05 23:00,6,217,217,217,217,1
20090301|2009-01-05 23:30,6,217.5,218.25,217.5,218.25,6
20090301|2009-01-06 00:30,6,218,218,218,218,1
20090301|2009-01-06 01:30,6,218,218,218,218,1
20090301|2009-01-06 02:00,6,218,218,217,217,2
20090301|2009-01-06 03:00,6,216.5,216.5,216.5,216.5,1
20090301|2009-01-06 04:00,6,216.75,216.75,216.75,216.75,1
20090301|2009-01-06 09:30,6,217.5,224.5,217.5,221.5,139
20090301|2009-01-06 10:00,6,221.75,222.5,219.75,221.75,22
20090301|2009-01-06 10:30,6,222,223.75,222,222.75,31
20090301|2009-01-06 11:00,6,223.5,226.75,223.5,224.5,56
20090301|2009-01-06 11:30,6,224.25,228.5,224.25,228,86
20090301|2009-01-06 12:00,6,228,231.75,226.5,230,173
20090301|2009-01-06 12:30,6,229.75,230.25,229,230,99
20090301|2009-01-06 13:00,6,228.5,230.5,228.5,229.5,79
20090301|2009-01-06 18:00,7,228.5,229.75,226,228.5,21
20090301|2009-01-06 18:30,7,228.5,230.25,228.5,229.25,12
20090301|2009-01-06 19:00,7,230.25,230.25,230,230,2
20090301|2009-01-06 19:30,7,230.25,230.25,230.25,230.25,4
20090301|2009-01-06 20:00,7,230.25,230.25,230.25,230.25,1
20090301|2009-01-06 20:30,7,230.25,230.25,230.25,230.25,1
20090301|2009-01-06 21:00,7,230,230,229.5,229.5,3
20090301|2009-01-06 22:00,7,229.5,229.5,229.5,229.5,2
20090301|2009-01-06 22:30,7,229.25,229.25,229.25,229.25,2
20090301|2009-01-06 23:30,7,230.75,231,230.75,231,3
20090301|2009-01-07 01:00,7,230.75,230.75,230,230,3
20090301|2009-01-07 02:30,7,229.25,229.25,229.25,229.25,1
20090301|2009-01-07 03:30,7,229.25,230.25,229.25,230.25,2
20090301|2009-01-07 05:30,7,230.25,230.25,230.25,230.25,1
20090301|2009-01-07 09:30,7,228,228,223,225.25,111
20090301|2009-01-07 10:00,7,225.5,226.75,223,226.75,65
20090301|2009-01-07 10:30,7,225.75,226.5,225.75,225.75,8
20090301|2009-01-07 11:00,7,224.75,225,222,223,44
20090301|2009-01-07 11:30,7,223.5,224,223,223.5,10
20090301|2009-01-07 12:00,7,223,223,220.5,221,56
20090301|2009-01-07 12:30,7,221,223,220.75,222.25,19
20090301|2009-01-07 13:00,7,222.25,223,222,222,21
20090301|2009-01-07 18:00,8,223,225,223,225,17
20090301|2009-01-07 19:00,8,224.25,224.25,224.25,224.25,5
20090301|2009-01-07 19:30,8,223.5,223.5,223.5,223.5,10
20090301|2009-01-07 20:30,8,223.5,223.5,223,223,2
20090301|2009-01-07 22:00,8,223.25,223.25,223.25,223.25,1
20090301|2009-01-07 22:30,8,224,224.25,224,224.25,3
20090301|2009-01-07 23:00,8,224.25,224.25,224,224,2
20090301|2009-01-08 00:00,8,223.25,223.25,223.25,223.25,1
20090301|2009-01-08 00:30,8,224,224,224,224,1
20090301|2009-01-08 04:30,8,224,224,224,224,1
20090301|2009-01-08 09:30,8,221.5,223,219.5,223,73
20090301|2009-01-08 10:00,8,223.25,223.75,223,223.75,8
20090301|2009-01-08 10:30,8,223.75,224,223.75,224,12
20090301|2009-01-08 11:00,8,223.5,224.25,222.75,224.25,26
20090301|2009-01-08 11:30,8,223.25,224.5,223.25,224.25,12
20090301|2009-01-08 12:00,8,223.25,223.75,222.75,223,15
20090301|2009-01-08 12:30,8,223,223.5,222.75,222.75,20
20090301|2009-01-08 13:00,8,222.75,224,222.5,223.75,33
20090301|2009-01-08 18:00,9,224.25,224.25,224.25,224.25,1
20090301|2009-01-08 19:00,9,224.25,224.25,224.25,224.25,1
20090301|2009-01-08 20:00,9,224.5,227.5,224.5,227.5,32
20090301|2009-01-08 21:00,9,227.5,227.5,227.5,227.5,1
20090301|2009-01-08 21:30,9,228,228,228,228,2
20090301|2009-01-08 22:00,9,227.75,229,227.75,229,2
20090301|2009-01-08 22:30,9,228.75,228.75,228.75,228.75,4
20090301|2009-01-08 23:00,9,228.75,228.75,228.75,228.75,1
20090301|2009-01-09 04:00,9,229,229,229,229,1
20090301|2009-01-09 04:30,9,229.25,229.5,229.25,229.5,2
20090301|2009-01-09 05:00,9,229,229,229,229,1
20090301|2009-01-09 05:30,9,229.75,229.75,227.5,227.5,7
20090301|2009-01-09 09:30,9,227,230.5,227,229.75,60
20090301|2009-01-09 10:00,9,229.25,229.5,228.75,229.5,15
20090301|2009-01-09 10:30,9,229.25,230.25,228.75,230.25,31
20090301|2009-01-09 11:00,9,230.25,234,229.25,230,122
20090301|2009-01-09 11:30,9,230,230.75,228.5,228.5,30
20090301|2009-01-09 12:00,9,228.25,229.5,227.75,229,10
20090301|2009-01-09 12:30,9,228.75,229.75,228.75,229,17
20090301|2009-01-09 13:00,9,228.75,229.5,227.5,227.5,17
20090301|2009-01-11 18:00,12,230.75,230.75,227.5,229.5,25
20090301|2009-01-11 18:30,12,230,230.25,229,229.5,5
20090301|2009-01-11 19:00,12,229.5,229.5,229,229,3
20090301|2009-01-11 19:30,12,229,229,229,229,1
20090301|2009-01-11 20:30,12,230,230.5,230,230.5,5
20090301|2009-01-11 21:00,12,231.25,231.25,231.25,231.25,4
20090301|2009-01-11 21:30,12,231,231,231,231,1
20090301|2009-01-11 22:00,12,231.5,231.5,230.25,230.5,4
20090301|2009-01-11 22:30,12,231,231,230.5,230.5,2
20090301|2009-01-11 23:30,12,230.25,230.25,230.25,230.25,1
20090301|2009-01-12 00:30,12,230.5,230.5,230.5,230.5,1
20090301|2009-01-12 01:00,12,230.5,230.5,230.5,230.5,1
20090301|2009-01-12 02:00,12,230.5,230.5,230.5,230.5,1
20090301|2009-01-12 02:30,12,231,231,230.5,230.5,2
20090301|2009-01-12 04:30,12,231.25,231.25,231.25,231.25,1
20090301|2009-01-12 05:00,12,230.5,230.5,230.25,230.25,2
20090301|2009-01-12 05:30,12,230.25,231,230.25,231,3
20090301|2009-01-12 09:30,12,225,225,212,215.25,205
20090301|2009-01-12 10:00,12,215.5,217.25,214.5,217,78
20090301|2009-01-12 10:30,12,217.25,218.25,217,217,23
20090301|2009-01-12 11:00,12,217.25,217.5,217,217,40
20090301|2009-01-12 11:30,12,217,218.25,217,217.75,18
20090301|2009-01-12 12:00,12,218.25,218.5,215,215,43
20090301|2009-01-12 12:30,12,215.25,216.5,214,214,33
20090301|2009-01-12 13:00,12,214.25,214.5,212.75,213.75,45
20090301|2009-01-12 18:00,13,213.5,215,213.5,215,5
20090301|2009-01-12 18:30,13,216,216,215.25,215.25,3
20090301|2009-01-12 19:00,13,216.75,216.75,216.75,216.75,1
20090301|2009-01-12 19:30,13,216,216.75,216,216.75,4
20090301|2009-01-12 20:00,13,215.5,216.5,215.25,215.25,6
20090301|2009-01-12 20:30,13,215.25,215.25,215,215,6
20090301|2009-01-12 21:00,13,215.5,215.5,215.5,215.5,1
20090301|2009-01-12 21:30,13,214.75,214.75,214.75,214.75,1
20090301|2009-01-12 22:30,13,214.75,214.75,214.75,214.75,1
20090301|2009-01-12 23:00,13,214.5,214.5,214.5,214.5,3
20090301|2009-01-12 23:30,13,214.5,214.5,214.5,214.5,1
20090301|2009-01-13 00:00,13,214.5,214.5,214.5,214.5,1
20090301|2009-01-13 00:30,13,214.5,214.5,214,214,2
20090301|2009-01-13 01:00,13,214,214,212,212,10
20090301|2009-01-13 02:00,13,212.25,212.25,212,212,2
20090301|2009-01-13 02:30,13,212,212,211.25,211.25,15
20090301|2009-01-13 03:00,13,211.25,212,210,212,14
20090301|2009-01-13 04:30,13,212,212,212,212,1
20090301|2009-01-13 05:00,13,211,211,211,211,1
20090301|2009-01-13 05:30,13,211,211,211,211,3
20090301|2009-01-13 09:30,13,210.75,210.75,208,210.5,327
20090301|2009-01-13 10:00,13,210.5,214.5,210.5,213,82
20090301|2009-01-13 10:30,13,214,214,212,212,15
20090301|2009-01-13 11:00,13,211.75,211.75,211,211,10
20090301|2009-01-13 11:30,13,210.75,210.75,210.5,210.75,12
20090301|2009-01-13 12:00,13,210.75,212.5,210.5,212.5,35
20090301|2009-01-13 12:30,13,212.75,212.75,210.75,210.75,28
20090301|2009-01-13 13:00,13,211.25,211.25,208,208,42
20090301|2009-01-13 18:00,14,212.75,214.25,212,212,12
20090301|2009-01-13 19:00,14,213,214.25,213,214.25,4
20090301|2009-01-13 19:30,14,214.25,214.25,214.25,214.25,2
20090301|2009-01-13 21:00,14,212.5,212.5,212,212,2
20090301|2009-01-13 23:30,14,212,212,212,212,1
20090301|2009-01-14 00:30,14,212.5,213.5,212.5,213.5,2
20090301|2009-01-14 01:30,14,213.25,213.25,212,212,3
20090301|2009-01-14 02:30,14,213,213,213,213,1
20090301|2009-01-14 04:00,14,212,212,211.5,211.5,2
20090301|2009-01-14 09:30,14,211.5,213.5,210.25,210.5,81
20090301|2009-01-14 10:00,14,210.5,214.5,210.5,214.5,30
20090301|2009-01-14 10:30,14,215,215.5,210.75,214.5,35
20090301|2009-01-14 11:00,14,214.25,215,213.5,215,19
20090301|2009-01-14 11:30,14,215,215.75,214.75,215.25,32
20090301|2009-01-14 12:00,14,215.75,216,213.75,215.5,16
20090301|2009-01-14 12:30,14,214.5,216,214.25,214.25,16
20090301|2009-01-14 13:00,14,215,217.5,213.25,216,43
20090301|2009-01-14 18:00,15,216.25,216.25,216,216,6
20090301|2009-01-14 18:30,15,213,213,211.25,211.25,5
20090301|2009-01-14 19:00,15,212.25,215,212.25,215,8
20090301|2009-01-14 19:30,15,214,214,214,214,2
20090301|2009-01-14 20:30,15,214,214,214,214,1
20090301|2009-01-14 21:00,15,214,214,214,214,1
20090301|2009-01-14 21:30,15,214,214.5,214,214.5,2
20090301|2009-01-15 00:00,15,213.25,213.25,213,213,7
20090301|2009-01-15 00:30,15,212,212,210.5,210.5,3
20090301|2009-01-15 01:00,15,211,211,211,211,1
20090301|2009-01-15 01:30,15,212,212,212,212,4
20090301|2009-01-15 04:00,15,212.25,212.25,212.25,212.25,1
20090301|2009-01-15 05:00,15,213,215.75,213,213,13
20090301|2009-01-15 05:30,15,213,213,213,213,3
20090301|2009-01-15 09:30,15,212,215,210.75,215,97
20090301|2009-01-15 10:00,15,213.5,215,212.5,215,33
20090301|2009-01-15 10:30,15,215,217.75,214.5,216,43
20090301|2009-01-15 11:00,15,214.75,214.75,214.5,214.5,3
20090301|2009-01-15 11:30,15,214.5,214.5,212.75,212.75,6
20090301|2009-01-15 12:30,15,214.5,216.5,214.5,216.25,13
20090301|2009-01-15 13:00,15,216,216.75,215.25,216.5,20
20090301|2009-01-15 18:00,16,220.25,222.25,218.5,222,30
20090301|2009-01-15 19:00,16,221,221.75,221,221.5,6
20090301|2009-01-15 19:30,16,221.5,221.75,221.25,221.5,15
20090301|2009-01-15 20:00,16,220.5,220.5,216,219,16
20090301|2009-01-15 20:30,16,221.25,221.5,221.25,221.5,10
20090301|2009-01-15 21:00,16,220.5,220.5,220.5,220.5,1
20090301|2009-01-15 21:30,16,220.5,220.5,220.5,220.5,4
20090301|2009-01-15 22:30,16,220.5,220.5,220.5,220.5,1
20090301|2009-01-16 05:00,16,220.75,220.75,220.75,220.75,1
20090301|2009-01-16 05:30,16,221.5,222.25,221.5,222.25,4
20090301|2009-01-16 09:30,16,218.75,224.75,218.75,219.75,97
20090301|2009-01-16 10:00,16,221.25,221.5,220,221.5,38
20090301|2009-01-16 10:30,16,220.75,221,220,220,3
20090301|2009-01-16 11:00,16,220,221.25,218.5,221.25,25
20090301|2009-01-16 11:30,16,221.25,221.5,220.75,221.25,15
20090301|2009-01-16 12:00,16,221,221,220.25,221,14
20090301|2009-01-16 12:30,16,220.75,221.5,219.25,221,45
20090301|2009-01-16 13:00,16,221,223.25,219,222.25,94
20090301|2009-01-19 18:00,20,220.5,225,220.5,224.75,54
20090301|2009-01-19 18:30,20,224.75,224.75,224.25,224.75,7
20090301|2009-01-19 19:00,20,224,224,223.5,223.5,3
20090301|2009-01-19 19:30,20,222,222,221.25,221.5,5
20090301|2009-01-19 21:00,20,222.25,222.25,222.25,222.25,1
20090301|2009-01-19 23:00,20,221,221,220,220,4
20090301|2009-01-19 23:30,20,221.5,221.5,221.5,221.5,1
20090301|2009-01-20 01:00,20,220.75,220.75,220.75,220.75,1
20090301|2009-01-20 02:30,20,221,221,221,221,4
20090301|2009-01-20 04:00,20,220.25,221,220.25,221,4
20090301|2009-01-20 05:00,20,219.5,220,219.5,220,4
20090301|2009-01-20 05:30,20,220,220,220,220,16
20090301|2009-01-20 09:30,20,221,221.25,218,219.75,102
20090301|2009-01-20 10:00,20,220.75,221.5,219.25,220.5,90
20090301|2009-01-20 10:30,20,220.5,220.5,219.75,220.5,23
20090301|2009-01-20 11:00,20,220.25,221.25,220,220,32
20090301|2009-01-20 11:30,20,220,221.25,219.5,219.5,42
20090301|2009-01-20 12:00,20,219.75,220,217.5,218.5,16
20090301|2009-01-20 12:30,20,218.5,218.75,212.5,213.5,144
20090301|2009-01-20 13:00,20,213.5,216,213.5,213.75,38
20090301|2009-01-20 18:00,21,213.75,213.75,213,213,12
20090301|2009-01-20 18:30,21,213,213,213,213,3
20090301|2009-01-20 20:00,21,213.75,213.75,213.75,213.75,1
20090301|2009-01-20 20:30,21,213.75,213.75,213.75,213.75,9
20090301|2009-01-20 21:00,21,214.75,214.75,214.75,214.75,2
20090301|2009-01-20 22:00,21,215,215,215,215,1
20090301|2009-01-20 23:30,21,215,215,215,215,1
20090301|2009-01-21 02:00,21,214,214,213.75,213.75,5
20090301|2009-01-21 05:00,21,213.25,213.25,213.25,213.25,2
20090301|2009-01-21 05:30,21,214,214,214,214,1
20090301|2009-01-21 09:30,21,212.75,216.5,212.75,213.5,111
20090301|2009-01-21 10:00,21,213,214.25,212.25,212.5,44
20090301|2009-01-21 10:30,21,212.75,213,211.5,212.75,16
20090301|2009-01-21 11:00,21,212,212.5,211.75,211.75,7
20090301|2009-01-21 11:30,21,212,212,212,212,1
20090301|2009-01-21 12:00,21,213,215.75,213,214.75,13
20090301|2009-01-21 12:30,21,214.25,214.75,214,214.5,8
20090301|2009-01-21 13:00,21,214.5,215,214.5,215,28
20090301|2009-01-21 18:00,22,214.5,216.5,214.5,216.5,8
20090301|2009-01-21 18:30,22,216,216,216,216,3
20090301|2009-01-21 19:30,22,215,215,214.75,214.75,2
20090301|2009-01-21 20:00,22,215.75,216.25,215.75,216.25,2
20090301|2009-01-21 20:30,22,215,215,213.25,213.25,12
20090301|2009-01-21 23:00,22,213.75,213.75,213.75,213.75,1
20090301|2009-01-22 01:30,22,214,214,214,214,3
20090301|2009-01-22 03:00,22,214,214,214,214,4
20090301|2009-01-22 04:30,22,213.5,213.5,213.5,213.5,1
20090301|2009-01-22 05:00,22,214,214,214,214,1
20090301|2009-01-22 05:30,22,214,214,214,214,6
20090301|2009-01-22 09:30,22,213.5,213.75,210.5,211.5,76
20090301|2009-01-22 10:00,22,211,211.75,210,210.5,26
20090301|2009-01-22 10:30,22,211,212,210.75,212,6
20090301|2009-01-22 11:00,22,212.25,213,212.25,212.5,21
20090301|2009-01-22 11:30,22,212.25,212.5,212,212.5,3
20090301|2009-01-22 12:00,22,212.5,212.5,212,212,14
20090301|2009-01-22 12:30,22,212.25,212.5,210.5,211.5,19
20090301|2009-01-22 13:00,22,211.75,213.25,211.75,213.25,13
20090301|2009-01-22 18:30,23,213,213,213,213,3
20090301|2009-01-22 19:00,23,211.25,211.25,211.25,211.25,1
20090301|2009-01-22 19:30,23,211.25,211.25,210,210,36
20090301|2009-01-22 20:00,23,210,210,210,210,2
20090301|2009-01-22 20:30,23,210,210,209.25,209.25,2
20090301|2009-01-22 21:00,23,210.5,210.5,210.5,210.5,1
20090301|2009-01-23 00:30,23,210.5,210.5,210.5,210.5,1
20090301|2009-01-23 02:00,23,210,210,210,210,1
20090301|2009-01-23 03:00,23,209.75,209.75,209.75,209.75,1
20090301|2009-01-23 04:00,23,209,209,208,208,7
20090301|2009-01-23 04:30,23,208,208,208,208,2
20090301|2009-01-23 05:00,23,209.75,209.75,209.75,209.75,1
20090301|2009-01-23 05:30,23,208.25,208.5,208.25,208.5,2
20090301|2009-01-23 09:30,23,210,214.75,210,212.75,85
20090301|2009-01-23 10:00,23,211.5,215.75,211.5,215,108
20090301|2009-01-23 10:30,23,215.25,215.5,214.5,215,19
20090301|2009-01-23 11:00,23,214.5,215,213.25,214.5,49
20090301|2009-01-23 11:30,23,214.5,216.25,214,216,75
20090301|2009-01-23 12:00,23,216,217.5,215,217,54
20090301|2009-01-23 12:30,23,217,217,215.25,215.25,15
20090301|2009-01-23 13:00,23,215,215,212.75,213.75,30
20090301|2009-01-25 18:00,26,216.25,218,213.25,213.25,40
20090301|2009-01-25 18:30,26,213.75,214.75,213.75,214.75,4
20090301|2009-01-25 19:00,26,214,214.25,214,214.25,2
20090301|2009-01-25 19:30,26,213.75,213.75,213.75,213.75,1
20090301|2009-01-25 21:30,26,214.25,214.25,214.25,214.25,4
20090301|2009-01-25 22:00,26,214,214,214,214,1
20090301|2009-01-25 22:30,26,213.75,213.75,213.75,213.75,1
20090301|2009-01-25 23:00,26,213.75,214.25,213.75,214.25,2
20090301|2009-01-26 00:30,26,214.25,214.25,214.25,214.25,4
20090301|2009-01-26 01:00,26,213.25,213.25,210,210,41
20090301|2009-01-26 02:00,26,210.5,210.5,210.5,210.5,2
20090301|2009-01-26 04:00,26,212.75,214.25,212.75,214.25,4
20090301|2009-01-26 04:30,26,214.25,214.25,214.25,214.25,1
20090301|2009-01-26 05:00,26,214,214.25,214,214.25,3
20090301|2009-01-26 05:30,26,214.25,214.5,214.25,214.5,11
20090301|2009-01-26 09:30,26,218,219,215.75,217.25,163
20090301|2009-01-26 10:00,26,217.75,218,215,217.5,55
20090301|2009-01-26 10:30,26,217,217.75,216.75,216.75,14
20090301|2009-01-26 11:00,26,217,217,215,215,50
20090301|2009-01-26 11:30,26,214.75,216.25,213.75,215.25,39
20090301|2009-01-26 12:00,26,215,216.5,213.75,214.5,25
20090301|2009-01-26 12:30,26,213.5,215.75,213,214.5,11
20090301|2009-01-26 13:00,26,215.5,215.5,212.75,215.25,12
20090301|2009-01-26 18:00,27,214.25,214.25,214.25,214.25,2
20090301|2009-01-26 18:30,27,214.25,214.25,214.25,214.25,1
20090301|2009-01-26 19:00,27,214.25,214.5,214.25,214.5,2
20090301|2009-01-26 20:00,27,214.5,214.75,214.5,214.75,2
20090301|2009-01-26 20:30,27,215,215,215,215,1
20090301|2009-01-26 21:30,27,215,215,215,215,3
20090301|2009-01-27 03:30,27,215,215,215,215,3
20090301|2009-01-27 04:00,27,215,215,215,215,2
20090301|2009-01-27 05:30,27,213.25,213.25,213.25,213.25,1
20090301|2009-01-27 09:30,27,213,213,211,211.75,44
20090301|2009-01-27 10:00,27,212,213.5,211.5,213.25,47
20090301|2009-01-27 10:30,27,213.5,216,213.5,214.25,35
20090301|2009-01-27 11:00,27,213.75,214.5,213.5,214.5,11
20090301|2009-01-27 11:30,27,214.5,214.5,214,214,4
20090301|2009-01-27 12:00,27,214,214,214,214,2
20090301|2009-01-27 12:30,27,213.25,213.25,211.5,211.5,27
20090301|2009-01-27 13:00,27,211.25,212,210.25,211,54
20090301|2009-01-27 18:00,28,213.25,214,211.5,211.5,19
20090301|2009-01-27 18:30,28,212,212,212,212,1
20090301|2009-01-27 19:00,28,212,212,212,212,6
20090301|2009-01-27 19:30,28,211,211,210.25,210.25,35
20090301|2009-01-27 20:30,28,211,212,211,212,2
20090301|2009-01-27 21:00,28,211,212.5,211,212.5,4
20090301|2009-01-27 22:30,28,212.25,212.25,212.25,212.25,1
20090301|2009-01-28 09:30,28,211,212.75,210.5,212,81
20090301|2009-01-28 10:00,28,212.25,213,212,213,34
20090301|2009-01-28 10:30,28,213.25,213.75,212.5,213.5,16
20090301|2009-01-28 11:00,28,213.75,214.25,213.25,214.25,36
20090301|2009-01-28 11:30,28,214.25,214.75,213.5,214.75,19
20090301|2009-01-28 12:00,28,214,214,213.25,213.25,10
20090301|2009-01-28 12:30,28,213.5,214,212.75,213,17
20090301|2009-01-28 13:00,28,212.75,213.75,212.5,213.75,18
20090301|2009-01-28 18:00,29,214.25,215,213.5,213.5,10
20090301|2009-01-28 18:30,29,214.25,214.25,214.25,214.25,1
20090301|2009-01-28 21:00,29,214,214,214,214,1
20090301|2009-01-28 21:30,29,214.25,214.25,214.25,214.25,1
20090301|2009-01-29 05:30,29,212.75,212.75,212,212,5
20090301|2009-01-29 09:30,29,213,213.5,212.25,212.25,21
20090301|2009-01-29 10:00,29,212,213,212,213,54
20090301|2009-01-29 10:30,29,213,213.5,212.75,213.5,10
20090301|2009-01-29 11:00,29,213,213,212.5,212.75,8
20090301|2009-01-29 11:30,29,212.5,212.5,212.25,212.25,17
20090301|2009-01-29 12:00,29,213,213,213,213,2
20090301|2009-01-29 12:30,29,213,213,212.25,212.5,8
20090301|2009-01-29 13:00,29,212,212,211.75,212,26
20090301|2009-01-29 18:00,30,212.5,212.5,212.5,212.5,1
20090301|2009-01-29 18:30,30,212,212,212,212,1
20090301|2009-01-29 19:00,30,212,212,212,212,1
20090301|2009-01-29 21:00,30,212,212,212,212,1
20090301|2009-01-29 23:30,30,212.25,212.25,212.25,212.25,1
20090301|2009-01-30 03:30,30,212.5,212.5,211.5,211.5,7
20090301|2009-01-30 09:30,30,211.5,211.5,208,210.5,137
20090301|2009-01-30 10:00,30,210.5,210.5,209.5,210.5,28
20090301|2009-01-30 10:30,30,210.75,211.25,210,210,30
20090301|2009-01-30 11:00,30,210,210,208.5,209.5,37
20090301|2009-01-30 11:30,30,208.75,210,208.5,210,13
20090301|2009-01-30 12:00,30,210,210,209.5,209.5,16
20090301|2009-01-30 12:30,30,208.75,208.75,196,204,332
20090301|2009-01-30 13:00,30,203,205.75,202,204.75,188
20090301|2009-02-01 19:00,2,204,204,204,204,5
20090301|2009-02-01 20:00,2,205,205,204,204,2
20090301|2009-02-01 22:30,2,203.5,203.5,203.5,203.5,1
20090301|2009-02-01 23:00,2,203.5,203.5,202.5,202.5,5
20090301|2009-02-02 00:30,2,202.25,202.25,202.25,202.25,2
20090301|2009-02-02 01:00,2,204.25,204.25,201.75,201.75,4
20090301|2009-02-02 01:30,2,204.25,204.75,204.25,204.75,5
20090301|2009-02-02 02:30,2,202.5,202.5,202.5,202.5,3
20090301|2009-02-02 03:00,2,202.5,202.5,202.5,202.5,3
20090301|2009-02-02 04:00,2,203,203,203,203,2
20090301|2009-02-02 05:30,2,203,203,203,203,2
20090301|2009-02-02 09:30,2,204.25,204.25,198.75,200,106
20090301|2009-02-02 10:00,2,200.75,200.75,197.75,199.5,37
20090301|2009-02-02 10:30,2,200.25,201.75,200.25,201.75,14
20090301|2009-02-02 11:00,2,202,202.75,201.5,202.75,15
20090301|2009-02-02 11:30,2,203,203,200,200,42
20090301|2009-02-02 12:00,2,199.25,200,198.5,199.75,49
20090301|2009-02-02 12:30,2,199.5,200,198.75,199.75,28
20090301|2009-02-02 13:00,2,200,200,191,193.75,103
20090301|2009-02-02 18:00,3,191.5,193,190.25,190.25,17
20090301|2009-02-02 18:30,3,190.75,191.75,188,191.75,39
20090301|2009-02-02 19:00,3,191.75,194.25,191.75,194.25,58
20090301|2009-02-02 19:30,3,194.25,195,193.5,193.5,27
20090301|2009-02-02 20:00,3,194.25,194.5,192.5,194.25,5
20090301|2009-02-02 20:30,3,194,194.25,194,194.25,3
20090301|2009-02-02 21:00,3,194,194,194,194,1
20090301|2009-02-03 00:30,3,192.5,192.5,192.5,192.5,1
20090301|2009-02-03 01:30,3,193.5,193.75,193.5,193.75,4
20090301|2009-02-03 02:00,3,193.75,193.75,193.75,193.75,1
20090301|2009-02-03 03:30,3,193,193,193,193,1
20090301|2009-02-03 04:30,3,193.75,193.75,193.75,193.75,2
20090301|2009-02-03 05:00,3,193.75,193.75,192.5,192.5,2
20090301|2009-02-03 05:30,3,192.25,192.25,192.25,192.25,2
20090301|2009-02-03 09:30,3,186.25,190.75,182.25,188.25,473
20090301|2009-02-03 10:00,3,188.5,189.25,188,188.25,39
20090301|2009-02-03 10:30,3,189.25,189.25,187,188.25,75
20090301|2009-02-03 11:00,3,188.5,188.5,187.25,188,22
20090301|2009-02-03 11:30,3,188,189,187.75,188,22
20090301|2009-02-03 12:00,3,188.25,188.5,187,187.75,68
20090301|2009-02-03 12:30,3,187.25,189,186.25,186.25,109
20090301|2009-02-03 13:00,3,187,187.75,186.25,187.75,22
20090301|2009-02-03 18:00,4,188.25,188.25,185.75,185.75,10
20090301|2009-02-03 18:30,4,185.75,186.75,185.75,186.75,6
20090301|2009-02-03 19:00,4,188,188,188,188,3
20090301|2009-02-03 19:30,4,188,188.25,188,188.25,7
20090301|2009-02-03 20:00,4,188.25,188.25,188.25,188.25,1
20090301|2009-02-03 20:30,4,188.75,188.75,188.75,188.75,1
20090301|2009-02-03 21:30,4,187.75,187.75,187.25,187.25,2
20090301|2009-02-04 04:30,4,189,189,189,189,2
20090301|2009-02-04 05:00,4,189,189,189,189,1
20090301|2009-02-04 05:30,4,189,189,189,189,1
20090301|2009-02-04 09:30,4,188.75,191.25,188.75,188.75,153
20090301|2009-02-04 10:00,4,188.5,189.75,186.75,186.75,86
20090301|2009-02-04 10:30,4,186.75,186.75,183.25,185.5,102
20090301|2009-02-04 11:00,4,185.5,185.5,185.25,185.5,7
20090301|2009-02-04 11:30,4,186,186,185,185,17
20090301|2009-02-04 12:00,4,185,185.75,184.5,185.75,29
20090301|2009-02-04 12:30,4,185.75,185.75,185,185.75,8
20090301|2009-02-04 13:00,4,185,187,185,186.5,30
20090301|2009-02-04 18:00,5,187,187,186.5,186.5,3
20090301|2009-02-04 19:00,5,185.75,185.75,185.5,185.5,2
20090301|2009-02-04 19:30,5,187.25,187.25,187.25,187.25,1
20090301|2009-02-04 20:30,5,187.25,187.5,187.25,187.5,3
20090301|2009-02-05 03:00,5,188,188.25,187.5,187.5,10
20090301|2009-02-05 04:30,5,188.75,189.5,188.75,189.5,4
20090301|2009-02-05 05:00,5,188.5,188.5,188.5,188.5,1
20090301|2009-02-05 09:30,5,187.5,191.5,187.5,191.5,105
20090301|2009-02-05 10:00,5,190.75,193,190.75,191.75,93
20090301|2009-02-05 10:30,5,191.75,192.75,191,191,11
20090301|2009-02-05 11:00,5,191,193,191,192.75,39
20090301|2009-02-05 11:30,5,192.75,192.75,191.75,192.5,19
20090301|2009-02-05 12:00,5,192.5,193.25,192.5,193.25,24
20090301|2009-02-05 12:30,5,193.75,194.5,193.25,194.5,25
20090301|2009-02-05 13:00,5,193.75,195,192,192.5,30
20090301|2009-02-05 18:00,6,193,195,193,193.25,11
20090301|2009-02-05 19:30,6,194.25,194.75,194,194,5
20090301|2009-02-05 20:30,6,194,194,194,194,2
20090301|2009-02-05 21:30,6,194,194,194,194,1
20090301|2009-02-05 23:00,6,193.5,193.5,193.5,193.5,1
20090301|2009-02-06 00:00,6,194,194,194,194,1
20090301|2009-02-06 01:00,6,193.5,193.5,193.5,193.5,1
20090301|2009-02-06 01:30,6,194,194,194,194,1
20090301|2009-02-06 02:00,6,194.5,194.5,194.5,194.5,1
20090301|2009-02-06 02:30,6,194.25,194.25,194.25,194.25,1
20090301|2009-02-06 03:00,6,194.5,194.5,194.5,194.5,4
20090301|2009-02-06 04:00,6,194.75,195,194.75,195,4
20090301|2009-02-06 04:30,6,195,195,195,195,2
20090301|2009-02-06 05:00,6,195.25,196,195.25,195.5,16
20090301|2009-02-06 05:30,6,196,196,196,196,11
20090301|2009-02-06 09:30,6,195.5,196.5,190.25,192.5,85
20090301|2009-02-06 10:00,6,192.75,194.75,191.75,194.25,38
20090301|2009-02-06 10:30,6,195,195,193.5,194.5,20
20090301|2009-02-06 11:00,6,193.5,193.75,192.25,192.25,35
20090301|2009-02-06 11:30,6,192.25,193,192.25,192.25,6
20090301|2009-02-06 12:00,6,193,194.25,192.25,194.25,11
20090301|2009-02-06 12:30,6,194.25,195,194.25,195,16
20090301|2009-02-06 13:00,6,194.25,195,193.25,194.25,22
20090301|2009-02-08 18:00,9,196,196,191,195,35
20090301|2009-02-08 18:30,9,193.5,193.5,193.25,193.25,3
20090301|2009-02-08 19:00,9,195,196.5,193.75,196.5,22
20090301|2009-02-08 19:30,9,196.75,197,196.75,196.75,13
20090301|2009-02-08 20:00,9,197,205,197,202.75,78
20090301|2009-02-08 20:30,9,200.75,202.25,199,199,24
20090301|2009-02-08 21:00,9,199,199,199,199,2
20090301|2009-02-08 21:30,9,201,201,200,200,2
20090301|2009-02-08 22:00,9,199,199,199,199,2
20090301|2009-02-08 23:00,9,201,201,201,201,1
20090301|2009-02-09 00:30,9,201.75,202,194.75,194.75,69
20090301|2009-02-09 01:00,9,194.75,194.75,194,194,6
20090301|2009-02-09 04:00,9,196.75,196.75,195.75,195.75,2
20090301|2009-02-09 04:30,9,197.5,199.5,197.5,199.5,5
20090301|2009-02-09 05:00,9,198.75,198.75,198.75,198.75,1
20090301|2009-02-09 05:30,9,197.5,197.5,197.5,197.5,1
20090301|2009-02-09 09:30,9,200,200,193.75,196,68
20090301|2009-02-09 10:00,9,195.5,196.25,195.5,195.5,14
20090301|2009-02-09 10:30,9,195.5,195.5,194.25,194.25,19
20090301|2009-02-09 11:00,9,194,194,194,194,1
20090301|2009-02-09 11:30,9,194,197,194,195.25,50
20090301|2009-02-09 12:00,9,195,195,195,195,1
20090301|2009-02-09 12:30,9,195.25,196.25,195.25,196.25,7
20090301|2009-02-09 13:00,9,196.25,196.5,195.75,196.25,13
20090301|2009-02-09 18:00,10,196.25,196.25,194.5,194.5,2
20090301|2009-02-09 18:30,10,196.75,197.25,196.75,197.25,4
20090301|2009-02-09 19:00,10,197,197,197,197,1
20090301|2009-02-09 20:30,10,196.75,196.75,196.75,196.75,1
20090301|2009-02-09 23:00,10,196.75,197,196.75,197,2
20090301|2009-02-09 23:30,10,197,197.25,197,197,6
20090301|2009-02-10 00:00,10,197.25,197.25,197.25,197.25,1
20090301|2009-02-10 00:30,10,197.25,197.75,197.25,197.75,4
20090301|2009-02-10 01:00,10,197.75,198,197.75,198,14
20090301|2009-02-10 01:30,10,198.25,200,198.25,200,21
20090301|2009-02-10 03:00,10,197,197,197,197,3
20090301|2009-02-10 04:00,10,199.25,199.25,199.25,199.25,1
20090301|2009-02-10 05:00,10,199.5,199.75,199.5,199.75,2
20090301|2009-02-10 09:30,10,198.5,198.75,190.25,191.5,101
20090301|2009-02-10 10:00,10,192,193,192,192.75,12
20090301|2009-02-10 10:30,10,194,194.5,193,193.25,16
20090301|2009-02-10 11:00,10,194.5,194.5,193.75,194,3
20090301|2009-02-10 11:30,10,194,197.25,194,195.75,31
20090301|2009-02-10 12:00,10,195.25,195.25,194,194,9
20090301|2009-02-10 12:30,10,193.5,194.75,193,193.75,18
20090301|2009-02-10 13:00,10,194.5,194.5,193,194,6
20090301|2009-02-10 18:00,11,193.75,195,193.75,194.25,3
20090301|2009-02-10 18:30,11,193.5,193.5,192.5,193.25,4
20090301|2009-02-10 19:00,11,193.75,194.5,193.75,194.5,3
20090301|2009-02-10 19:30,11,194.75,195.5,194.75,195.25,22
20090301|2009-02-10 20:00,11,196,196.5,195.25,195.25,4
20090301|2009-02-10 20:30,11,195.75,196.5,195,195,8
20090301|2009-02-10 22:30,11,195,195,195,195,6
20090301|2009-02-10 23:00,11,195,195,195,195,1
20090301|2009-02-10 23:30,11,195.5,195.5,195.5,195.5,1
20090301|2009-02-11 01:00,11,195.5,195.75,195.5,195.75,16
20090301|2009-02-11 04:30,11,195.75,195.75,195.75,195.75,1
20090301|2009-02-11 05:30,11,194.5,194.5,194.5,194.5,1
20090301|2009-02-11 09:30,11,194.75,196,192.25,195.75,52
20090301|2009-02-11 10:00,11,195.75,196.25,195.25,196,11
20090301|2009-02-11 10:30,11,196,197.75,196,197,23
20090301|2009-02-11 11:00,11,197.5,199.25,197.5,198.5,13
20090301|2009-02-11 11:30,11,197,197,194.75,195,37
20090301|2009-02-11 12:00,11,195,195,194,195,14
20090301|2009-02-11 12:30,11,194.25,194.25,190.75,191,20
20090301|2009-02-11 13:00,11,190,190.25,186.25,190.25,50
20090301|2009-02-11 18:00,12,191.75,191.75,190.5,191,4
20090301|2009-02-11 18:30,12,190.25,190.25,190.25,190.25,1
20090301|2009-02-11 19:30,12,190.25,192,190.25,190.25,5
20090301|2009-02-11 23:00,12,190.75,190.75,190.75,190.75,1
20090301|2009-02-12 00:00,12,190.25,190.25,190.25,190.25,1
20090301|2009-02-12 05:00,12,190.25,190.25,190.25,190.25,1
20090301|2009-02-12 05:30,12,189.25,189.25,189.25,189.25,1
20090301|2009-02-12 09:30,12,189.25,192,186.25,190.5,116
20090301|2009-02-12 10:00,12,191,192.5,190.5,190.5,21
20090301|2009-02-12 10:30,12,191,191.75,190.5,191.25,21
20090301|2009-02-12 11:00,12,191,192,191,192,16
20090301|2009-02-12 11:30,12,191.75,191.75,190.75,190.75,6
20090301|2009-02-12 12:00,12,190.5,191,190,190,7
20090301|2009-02-12 12:30,12,190,190.25,189,189.5,17
20090301|2009-02-12 13:00,12,189.75,190.25,189.25,190.25,8
20090301|2009-02-12 18:00,13,191.5,191.75,190,190.75,6
20090301|2009-02-12 20:30,13,191,191,191,191,1
20090301|2009-02-12 22:30,13,191.75,193.25,191.75,193.25,6
20090301|2009-02-13 03:30,13,191.5,191.5,191.5,191.5,1
20090301|2009-02-13 04:00,13,191.5,191.5,191.5,191.5,1
20090301|2009-02-13 05:30,13,190.5,190.5,190.5,190.5,1
20090301|2009-02-13 09:30,13,190,190.25,188,188.5,39
20090301|2009-02-13 10:00,13,189,189.75,189,189.75,6
20090301|2009-02-13 10:30,13,189,189.75,188,188,49
20090301|2009-02-13 11:00,13,188,189,186.5,186.5,48
20090301|2009-02-13 11:30,13,187.5,187.5,186.25,186.25,17
20090301|2009-02-13 12:00,13,186.5,186.75,186,186.25,21
20090301|2009-02-13 12:30,13,185.75,187.25,184.5,184.75,43
20090301|2009-02-13 13:00,13,185,185.5,182.75,183.25,23
20090301|2009-02-16 18:00,17,185,185.5,185,185.5,4
20090301|2009-02-16 18:30,17,185.25,185.25,184,184,2
20090301|2009-02-16 19:00,17,184,184,184,184,1
20090301|2009-02-16 19:30,17,184,184,184,184,3
20090301|2009-02-16 20:00,17,184.75,185.5,184.75,185.5,4
20090301|2009-02-17 03:00,17,184.75,184.75,184.75,184.75,1
20090301|2009-02-17 05:30,17,183.75,183.75,182.5,182.5,4
20090301|2009-02-17 09:30,17,175.25,182.5,173,175.5,257
20090301|2009-02-17 10:00,17,177.75,178.75,176.25,177,71
20090301|2009-02-17 10:30,17,177,178.5,176.5,177.25,26
20090301|2009-02-17 11:00,17,177.25,178,176.25,176.25,32
20090301|2009-02-17 11:30,17,176.25,177.5,176.25,177.5,4
20090301|2009-02-17 12:00,17,176.25,176.25,176,176,3
20090301|2009-02-17 12:30,17,175,175.5,173.25,175.5,38
20090301|2009-02-17 13:00,17,174,174.5,173.25,173.25,19
20090301|2009-02-17 18:00,18,176.25,178.75,174.25,174.75,8
20090301|2009-02-17 18:30,18,175.75,175.75,175.75,175.75,1
20090301|2009-02-17 21:00,18,175.75,175.75,174.25,174.25,8
20090301|2009-02-17 21:30,18,174.25,174.25,174.25,174.25,2
20090301|2009-02-17 22:00,18,176.5,176.5,176.5,176.5,1
20090301|2009-02-18 01:30,18,174.5,174.5,174.25,174.25,6
20090301|2009-02-18 02:00,18,174.5,176.5,174.5,176.5,4
20090301|2009-02-18 03:30,18,173.75,173.75,173.5,173.5,2
20090301|2009-02-18 04:00,18,173,173,173,173,2
20090301|2009-02-18 05:30,18,173,173,172.5,172.5,9
20090301|2009-02-18 09:30,18,172.5,172.5,162,172,240
20090301|2009-02-18 10:00,18,172.25,174,171.5,172,35
20090301|2009-02-18 10:30,18,172,172.75,171.5,171.5,10
20090301|2009-02-18 11:00,18,171.5,172.5,171.25,171.75,16
20090301|2009-02-18 11:30,18,172,172.25,171.75,172.25,5
20090301|2009-02-18 12:00,18,172.25,172.75,171,172.5,20
20090301|2009-02-18 12:30,18,171.25,172.5,170,170,18
20090301|2009-02-18 13:00,18,171.5,171.5,170,170,20
20090301|2009-02-18 18:00,19,175.75,175.75,172.75,172.75,10
20090301|2009-02-19 00:00,19,172,172,172,172,1
20090301|2009-02-19 03:00,19,172.25,172.25,172.25,172.25,1
20090301|2009-02-19 05:30,19,172.75,172.75,172.75,172.75,2
20090301|2009-02-19 09:30,19,173.75,174.5,168.5,170.75,58
20090301|2009-02-19 10:00,19,169.25,171.5,169,171.5,27
20090301|2009-02-19 10:30,19,171.25,171.5,171,171,28
20090301|2009-02-19 11:00,19,171.5,172.25,171,171.5,13
20090301|2009-02-19 11:30,19,171.25,172.75,171.25,172.75,14
20090301|2009-02-19 12:00,19,172.5,172.5,171.25,172,12
20090301|2009-02-19 12:30,19,172,172,170,170.5,34
20090301|2009-02-19 13:00,19,170.5,172,169.5,170.75,68
20090301|2009-02-19 18:00,20,172,172,172,172,4
20090301|2009-02-19 18:30,20,172,172,172,172,2
20090301|2009-02-19 19:00,20,172,172,172,172,11
20090301|2009-02-19 19:30,20,172,173.75,171,173.75,11
20090301|2009-02-19 20:00,20,172.25,172.25,172.25,172.25,1
20090301|2009-02-20 01:00,20,172.25,172.25,172.25,172.25,1
20090301|2009-02-20 02:30,20,173,173,173,173,1
20090301|2009-02-20 05:00,20,171.5,171.5,171.5,171.5,1
20090301|2009-02-20 09:30,20,171.25,171.25,166.5,167.75,48
20090301|2009-02-20 10:00,20,168.25,168.25,165,165,77
20090301|2009-02-20 10:30,20,165.25,168,163.75,165.75,46
20090301|2009-02-20 11:00,20,166,168.5,165.25,168.5,19
20090301|2009-02-20 11:30,20,166.25,167.75,164.75,167.25,12
20090301|2009-02-20 12:00,20,165,165.25,164,165,7
20090301|2009-02-20 12:30,20,165.75,166.75,164.5,166,18
20090301|2009-02-20 13:00,20,166.5,168,165,168,33
20090301|2009-02-22 18:00,23,170.75,170.75,168.5,168.5,3
20090301|2009-02-22 18:30,23,168.75,168.75,168.5,168.5,2
20090301|2009-02-22 19:30,23,169,169.75,168.75,169.75,4
20090301|2009-02-22 20:00,23,169,169,168.75,168.75,4
20090301|2009-02-22 20:30,23,168.5,168.5,168.25,168.25,2
20090301|2009-02-22 21:00,23,168.75,168.75,168.75,168.75,1
20090301|2009-02-22 21:30,23,169,169,169,169,1
20090301|2009-02-22 23:00,23,169,169,169,169,11
20090301|2009-02-23 00:00,23,169,169,169,169,1
20090301|2009-02-23 00:30,23,169,169,169,169,3
20090301|2009-02-23 01:30,23,169.75,175.25,169.75,174.5,25
20090301|2009-02-23 04:00,23,174.5,174.5,173.25,173.25,3
20090301|2009-02-23 09:30,23,175.5,175.5,170.5,173.25,137
20090301|2009-02-23 10:00,23,172,175,171.75,175,67
20090301|2009-02-23 10:30,23,175.75,186,173.75,177,98
20090301|2009-02-23 11:00,23,176.75,177,174.5,176,19
20090301|2009-02-23 11:30,23,176.75,176.75,173,173,9
20090301|2009-02-23 12:00,23,173.25,175.75,173,175,20
20090301|2009-02-23 12:30,23,175.25,176,174.5,175.75,5
20090301|2009-02-23 13:00,23,176,177,176,176,16
20090301|2009-02-23 18:00,24,177.5,178.75,171.75,175,20
20090301|2009-02-23 18:30,24,175.75,175.75,175.75,175.75,1
20090301|2009-02-23 19:00,24,175.75,175.75,175.75,175.75,1
20090301|2009-02-23 21:30,24,176.75,176.75,176.75,176.75,1
20090301|2009-02-23 22:30,24,176.75,176.75,176.75,176.75,1
20090301|2009-02-24 00:30,24,176.75,176.75,176.75,176.75,1
20090301|2009-02-24 01:30,24,176.5,176.5,176.5,176.5,1
20090301|2009-02-24 03:00,24,176,176,173.75,175.25,10
20090301|2009-02-24 04:30,24,174.5,174.5,172.75,172.75,2
20090301|2009-02-24 05:00,24,172.75,172.75,172.75,172.75,1
20090301|2009-02-24 05:30,24,173.5,173.5,172.75,172.75,9
20090301|2009-02-24 09:30,24,175.75,175.75,171,172.5,22
20090301|2009-02-24 10:00,24,173,174.25,172.25,172.25,12
20090301|2009-02-24 10:30,24,173,173.75,173,173.75,2
20090301|2009-02-24 11:00,24,173.5,173.75,173.25,173.25,9
20090301|2009-02-24 11:30,24,174.25,174.75,174.25,174.75,3
20090301|2009-02-24 12:00,24,174.75,174.75,174.75,174.75,1
20090301|2009-02-24 12:30,24,175,177,174,175.5,33
20090301|2009-02-24 13:00,24,175.5,176.75,175.25,176.25,8
20090301|2009-02-24 18:00,25,176.75,176.75,176,176,7
20090301|2009-02-24 19:00,25,176.25,176.25,176.25,176.25,1
20090301|2009-02-24 19:30,25,176.75,176.75,176.5,176.5,2
20090301|2009-02-24 20:30,25,176.75,177,176.75,177,10
20090301|2009-02-24 23:30,25,177,177,177,177,1
20090301|2009-02-25 03:00,25,176.5,176.5,176.5,176.5,1
20090301|2009-02-25 04:00,25,176.25,177,176.25,177,13
20090301|2009-02-25 05:00,25,177,177,177,177,1
20090301|2009-02-25 05:30,25,177,177,177,177,1
20090301|2009-02-25 09:30,25,178.25,178.25,174.25,175.75,49
20090301|2009-02-25 10:00,25,175.5,176.5,174.25,175.75,21
20090301|2009-02-25 10:30,25,176,177.5,176,177.5,16
20090301|2009-02-25 11:00,25,176.75,176.75,176.25,176.5,3
20090301|2009-02-25 11:30,25,176.75,176.75,176.25,176.25,10
20090301|2009-02-25 12:00,25,177,178.25,177,178.25,10
20090301|2009-02-25 12:30,25,178.5,180,178.25,179.5,7
20090301|2009-02-25 13:00,25,179.75,180.5,179.25,179.75,5
20090301|2009-02-25 18:00,26,181.25,183.75,181.25,183.75,6
20090301|2009-02-25 19:00,26,181.5,181.5,181.5,181.5,1
20090301|2009-02-25 19:30,26,183,183,183,183,1
20090301|2009-02-25 20:00,26,182.25,182.25,182.25,182.25,1
20090301|2009-02-25 21:00,26,182.5,182.5,182.5,182.5,1
20090301|2009-02-25 23:00,26,183.25,183.25,183.25,183.25,1
20090301|2009-02-26 04:00,26,184,184,184,184,2
20090301|2009-02-26 04:30,26,182.5,182.5,182.5,182.5,1
20090301|2009-02-26 05:00,26,183.5,183.5,183.5,183.5,1
20090301|2009-02-26 09:30,26,183.5,185.25,181.25,182.25,46
20090301|2009-02-26 10:00,26,183.5,185,182.75,185,54
20090301|2009-02-26 10:30,26,185,185,185,185,3
20090301|2009-02-26 11:00,26,183.75,183.75,182.25,182.25,15
20090301|2009-02-26 11:30,26,181.5,182.25,180.75,182.25,9
20090301|2009-02-26 12:00,26,181.5,182.25,179.5,179.75,11
20090301|2009-02-26 12:30,26,182,184,182,184,10
20090301|2009-02-26 13:00,26,183.25,184.5,182.75,183.75,9
20090301|2009-02-26 21:30,27,184.75,184.75,184.75,184.75,1
20090301|2009-02-27 02:30,27,183,183,183,183,2
20090301|2009-02-27 03:00,27,182,182,182,182,1
20090301|2009-02-27 03:30,27,180,180,171,171,10
20090301|2009-02-27 09:30,27,172.75,180.25,171.75,179,30
20090301|2009-02-27 10:00,27,177,178.25,175.75,175.75,7
20090301|2009-02-27 10:30,27,176.75,177.5,174.75,177.5,7
20090301|2009-02-27 11:00,27,176.25,179,176.25,179,5
20090301|2009-02-27 11:30,27,179,179,179,179,3
20090301|2009-02-27 12:30,27,180.5,180.5,180.5,180.5,1
20090301|2009-03-02 11:00,2,176,176,176,176,1
20090301|2009-03-03 10:00,3,175.25,175.25,175.25,175.25,2
20090301|2009-03-03 22:30,4,176,176.25,176,176.25,2
20090301|2009-03-04 11:00,4,180,180.5,180,180.5,8
20090301|2009-03-05 10:00,5,179.25,180.5,179.25,180.5,10
20090301|2009-03-06 10:30,6,177.5,177.5,177.5,177.5,2
20090501|2008-05-05 13:30,5,455,455,455,455,0
20090501|2008-05-06 13:30,6,463,463,463,463,0
20090501|2008-05-07 13:30,7,459,459,459,459,0
20090501|2008-05-08 13:30,8,459,459,459,459,0
20090501|2008-05-09 13:30,9,457.5,457.5,457.5,457.5,0
20090501|2008-05-12 13:30,12,455,455,455,455,0
20090501|2008-05-13 13:30,13,455.5,455.5,455.5,455.5,0
20090501|2008-05-14 13:30,14,452.5,452.5,452.5,452.5,0
20090501|2008-05-15 13:30,15,439,439,439,439,0
20090501|2008-05-16 13:30,16,441,441,441,441,0
20090501|2008-05-19 13:30,19,441,441,441,441,0
20090501|2008-05-20 13:30,20,444,444,444,444,0
20090501|2008-05-21 13:30,21,445,445,445,445,0
20090501|2008-05-22 13:30,22,440,440,440,440,0
20090501|2008-05-23 13:30,23,440,440,440,440,0
20090501|2008-05-27 13:30,27,441,441,441,441,0
20090501|2008-05-28 13:30,28,437,437,437,437,0
20090501|2008-05-29 13:30,29,429,429,429,429,0
20090501|2008-05-30 13:30,30,429,429,429,429,0
20090501|2008-06-02 13:30,2,425,425,425,425,0
20090501|2008-06-03 13:30,3,426.5,426.5,426.5,426.5,0
20090501|2008-06-04 13:30,4,434,434,434,434,0
20090501|2008-06-05 13:30,5,451.5,451.5,451.5,451.5,0
20090501|2008-06-06 13:30,6,447,447,447,447,0
20090501|2008-06-09 13:30,9,442,442,442,442,0
20090501|2008-06-10 13:30,10,442,442,442,442,0
20090501|2008-06-11 13:30,11,462,462,462,462,0
20090501|2008-06-12 13:30,12,469,469,469,469,0
20090501|2008-06-13 13:30,13,475,475,475,475,0
20090501|2008-06-16 13:30,16,471,471,471,471,0
20090501|2008-06-17 13:30,17,474.75,474.75,474.75,474.75,0
20090501|2008-06-18 13:30,18,477,477,477,477,0
20090501|2008-06-19 13:30,19,464,464,464,464,0
20090501|2008-06-20 13:30,20,467.25,467.25,467.25,467.25,0
20090501|2008-06-23 13:30,23,471.5,471.5,471.5,471.5,0
20090501|2008-06-24 13:30,24,473.5,473.5,473.5,473.5,0
20090501|2008-06-25 13:30,25,481,481,481,481,0
20090501|2008-06-26 13:30,26,489.5,489.5,489.5,489.5,0
20090501|2008-06-27 13:30,27,487.25,487.25,487.25,487.25,0
20090501|2008-06-30 13:30,30,496,496,496,496,0
20090501|2008-07-01 13:30,1,491.5,491.5,491.5,491.5,0
20090501|2008-07-02 13:30,2,505,505,505,505,0
20090501|2008-07-03 13:30,3,510,510,510,510,0
20090501|2008-07-04 13:30,4,510,510,510,510,0
20090501|2008-07-07 13:30,7,490,490,490,490,0
20090501|2008-07-08 13:30,8,477,477,477,477,0
20090501|2008-07-09 13:30,9,473.5,473.5,473.5,473.5,0
20090501|2008-07-10 13:30,10,492.5,492.5,492.5,492.5,0
20090501|2008-07-11 13:30,11,492.5,492.5,492.5,492.5,0
20090501|2008-07-14 13:30,14,482.5,482.5,482.5,482.5,0
20090501|2008-07-15 13:30,15,475,475,475,475,0
20090501|2008-07-16 13:30,16,471.5,471.5,471.5,471.5,0
20090501|2008-07-17 13:30,17,458,458,458,458,0
20090501|2008-07-18 09:30,18,460,460,460,460,0
20090501|2008-07-18 13:30,18,447.75,447.75,447.75,447.75,0
20090501|2008-07-21 10:30,21,443.25,445,443.25,445,0
20090501|2008-07-21 13:30,21,435,435,435,435,0
20090501|2008-07-22 09:30,22,435.5,435.5,435.5,435.5,0
20090501|2008-07-22 10:30,22,431.25,431.25,431.25,431.25,0
20090501|2008-07-22 13:30,22,435,435,435,435,0
20090501|2008-07-23 09:30,23,440,440,437,437,0
20090501|2008-07-23 10:30,23,431.25,432,431.25,432,0
20090501|2008-07-23 13:30,23,434.25,434.25,434.25,434.25,0
20090501|2008-07-23 18:00,24,434.25,434.25,434.25,434.25,0
20090501|2008-07-24 11:30,24,434.75,435.25,434.75,435.25,0
20090501|2008-07-24 13:30,24,438.5,438.5,438.5,438.5,0
20090501|2008-07-25 10:00,25,443,443,442,442,0
20090501|2008-07-25 13:30,25,432.5,432.5,432.5,432.5,0
20090501|2008-07-28 13:30,28,438,438,438,438,0
20090501|2008-07-29 09:30,29,440.25,440.25,435.25,436.25,0
20090501|2008-07-29 10:00,29,436.25,436.25,433.25,436.25,0
20090501|2008-07-29 10:30,29,435.75,435.75,435.75,435.75,0
20090501|2008-07-29 13:30,29,434.75,434.75,434.75,434.75,0
20090501|2008-07-30 09:30,30,436.25,436.25,436.25,436.25,0
20090501|2008-07-30 10:00,30,436.25,436.25,436.25,436.25,0
20090501|2008-07-30 10:30,30,436,436.25,436,436.25,0
20090501|2008-07-30 11:30,30,436.25,436.25,436.25,436.25,0
20090501|2008-07-30 12:00,30,436.25,436.25,436.25,436.25,0
20090501|2008-07-30 12:30,30,436,436,436,436,0
20090501|2008-07-30 13:30,30,436.5,436.5,436.5,436.5,0
20090501|2008-07-31 09:30,31,433.25,435.75,433.25,435.25,0
20090501|2008-07-31 10:00,31,432.5,432.5,432.5,432.5,0
20090501|2008-07-31 10:30,31,429.5,432,429.5,432,0
20090501|2008-07-31 11:30,31,432,438,432,436.5,0
20090501|2008-07-31 13:30,31,429.5,429.5,429.5,429.5,0
20090501|2008-08-01 09:30,1,427,427.5,420.25,420.25,0
20090501|2008-08-01 10:00,1,421.25,425.25,421.25,425.25,0
20090501|2008-08-01 13:30,1,420,420,420,420,0
20090501|2008-08-04 09:30,4,408.5,413,408.5,413,0
20090501|2008-08-04 11:00,4,406.5,410.25,406.5,410.25,0
20090501|2008-08-04 11:30,4,406,406,405.75,405.75,0
20090501|2008-08-04 12:00,4,411,412.25,410,412.25,0
20090501|2008-08-04 12:30,4,412.25,412.25,412.25,412.25,0
20090501|2008-08-04 13:30,4,410.5,410.5,410.5,410.5,0
20090501|2008-08-05 04:30,5,405.75,405.75,405.75,405.75,0
20090501|2008-08-05 11:00,5,415,415,415,415,0
20090501|2008-08-05 11:30,5,418,418,418,418,0
20090501|2008-08-05 13:30,5,411,411,411,411,0
20090501|2008-08-05 18:00,6,411,411,411,411,0
20090501|2008-08-06 09:30,6,411.25,411.25,411,411,0
20090501|2008-08-06 10:30,6,409,409,409,409,0
20090501|2008-08-06 11:00,6,406.25,406.25,405.25,405.25,0
20090501|2008-08-06 12:00,6,408.25,408.25,408.25,408.25,0
20090501|2008-08-06 13:00,6,409,409,408.25,408.25,0
20090501|2008-08-06 13:30,6,408.25,408.25,408.25,408.25,0
20090501|2008-08-07 09:30,7,413,413,413,413,0
20090501|2008-08-07 13:30,7,411.5,411.5,411.5,411.5,0
20090501|2008-08-08 09:30,8,409,409,407.5,408.25,0
20090501|2008-08-08 10:00,8,409.25,409.25,409.25,409.25,0
20090501|2008-08-08 10:30,8,409.25,409.25,409.25,409.25,0
20090501|2008-08-08 11:00,8,409.25,409.25,409.25,409.25,0
20090501|2008-08-08 11:30,8,409.25,409.25,409.25,409.25,0
20090501|2008-08-08 12:30,8,409.25,409.25,409.25,409.25,0
20090501|2008-08-08 13:00,8,409.25,409.25,409.25,409.25,0
20090501|2008-08-08 13:30,8,407.5,407.5,407.5,407.5,0
20090501|2008-08-11 09:30,11,412,414,412,414,0
20090501|2008-08-11 10:30,11,408.5,408.5,407.5,407.5,0
20090501|2008-08-11 11:00,11,407.5,407.5,407.5,407.5,0
20090501|2008-08-11 11:30,11,407.5,407.5,407.5,407.5,0
20090501|2008-08-11 12:00,11,407.5,407.5,407.5,407.5,0
20090501|2008-08-11 12:30,11,407.5,407.5,407.5,407.5,0
20090501|2008-08-11 13:30,11,407.5,407.5,407.5,407.5,0
20090501|2008-08-12 13:30,12,408.5,408.5,408.5,408.5,0
20090501|2008-08-12 20:30,13,401,401,401,401,0
20090501|2008-08-13 09:30,13,407.5,407.5,406,406,0
20090501|2008-08-13 10:00,13,406,406,406,406,0
20090501|2008-08-13 10:30,13,406,406,406,406,0
20090501|2008-08-13 11:00,13,407,407,406,406,0
20090501|2008-08-13 12:00,13,415.5,420,415.5,420,0
20090501|2008-08-13 12:30,13,420.25,423.5,420.25,422.5,0
20090501|2008-08-13 13:00,13,422.5,422.5,422.5,422.5,0
20090501|2008-08-13 13:30,13,420.5,420.5,420.5,420.5,0
20090501|2008-08-14 09:30,14,422.5,432.5,422.5,432.5,0
20090501|2008-08-14 11:30,14,422.5,422.5,422.5,422.5,0
20090501|2008-08-14 12:00,14,428,428,428,428,0
20090501|2008-08-14 13:30,14,430.5,430.5,430.5,430.5,0
20090501|2008-08-15 09:30,15,420,420,418,418.5,0
20090501|2008-08-15 12:00,15,422,422,422,422,0
20090501|2008-08-15 12:30,15,420,420,420,420,0
20090501|2008-08-15 13:30,15,422.5,422.5,422.5,422.5,0
20090501|2008-08-18 09:30,18,431.75,431.75,431.75,431.75,0
20090501|2008-08-18 13:30,18,425,425,425,425,0
20090501|2008-08-19 13:30,19,418,418,418,418,0
20090501|2008-08-20 10:00,20,412,412,412,412,0
20090501|2008-08-20 13:30,20,416.5,416.5,416.5,416.5,0
20090501|2008-08-21 10:30,21,426,426,426,426,0
20090501|2008-08-21 13:30,21,425,425,425,425,0
20090501|2008-08-22 10:00,22,415,415,415,415,0
20090501|2008-08-22 13:30,22,413,413,413,413,0
20090501|2008-08-25 09:30,25,422.5,422.5,422.5,422.5,0
20090501|2008-08-25 13:30,25,411,411,411,411,0
20090501|2008-08-26 04:30,26,409,409,409,409,0
20090501|2008-08-26 09:30,26,401,401,401,401,0
20090501|2008-08-26 10:00,26,401.5,403,401.5,403,0
20090501|2008-08-26 11:00,26,401,401,400,400,0
20090501|2008-08-26 12:00,26,400,400,400,400,0
20090501|2008-08-26 12:30,26,397.25,397.25,397.25,397.25,0
20090501|2008-08-26 13:30,26,402,402,402,402,0
20090501|2008-08-27 10:00,27,401,401,401,401,0
20090501|2008-08-27 10:30,27,401,401,401,401,0
20090501|2008-08-27 13:30,27,398,398,398,398,0
20090501|2008-08-28 10:00,28,392.75,392.75,392.75,392.75,0
20090501|2008-08-28 10:30,28,386.75,386.75,386.75,386.75,0
20090501|2008-08-28 13:30,28,390,390,390,390,0
20090501|2008-08-29 10:00,29,391.75,392.25,391.75,392.25,0
20090501|2008-08-29 13:00,29,402,402,402,402,0
20090501|2008-08-29 13:30,29,392.25,392.25,392.25,392.25,0
20090501|2008-09-02 09:30,2,385.25,386,385.25,386,0
20090501|2008-09-02 11:00,2,386,386,386,386,0
20090501|2008-09-02 11:30,2,385,385,385,385,0
20090501|2008-09-02 13:30,2,389.5,389.5,389.5,389.5,0
20090501|2008-09-02 18:00,3,395.5,401,395.5,401,0
20090501|2008-09-03 05:00,3,390.5,390.5,390.5,390.5,0
20090501|2008-09-03 09:30,3,390.5,390.5,390.5,390.5,0
20090501|2008-09-03 10:00,3,385,385,383,383,0
20090501|2008-09-03 13:30,3,381.5,381.5,381.5,381.5,0
20090501|2008-09-03 19:00,4,379.5,379.5,379.5,379.5,0
20090501|2008-09-03 20:30,4,379.5,379.5,379.5,379.5,0
20090501|2008-09-04 02:30,4,379.5,379.5,379.5,379.5,0
20090501|2008-09-04 09:30,4,376,376,376,376,0
20090501|2008-09-04 10:00,4,377.5,377.5,377.5,377.5,0
20090501|2008-09-04 12:00,4,376,376,376,376,0
20090501|2008-09-04 13:30,4,372.5,372.5,372.5,372.5,0
20090501|2008-09-05 09:30,5,369,369,369,369,0
20090501|2008-09-05 13:30,5,370.5,370.5,370.5,370.5,0
20090501|2008-09-08 13:30,8,371.5,371.5,371.5,371.5,0
20090501|2008-09-08 23:30,9,370,370,370,370,0
20090501|2008-09-09 13:30,9,369.5,369.5,369.5,369.5,0
20090501|2008-09-10 11:30,10,368,369,368,369,0
20090501|2008-09-10 13:30,10,367,367,367,367,0
20090501|2008-09-11 10:00,11,362.5,362.5,362,362,0
20090501|2008-09-11 12:30,11,356.5,356.5,356.5,356.5,0
20090501|2008-09-11 13:00,11,361,361,361,361,0
20090501|2008-09-11 13:30,11,359.5,359.5,359.5,359.5,0
20090501|2008-09-12 13:30,12,364,364,364,364,0
20090501|2008-09-15 09:30,15,359.5,359.5,359.5,359.5,0
20090501|2008-09-15 10:00,15,367,367.5,367,367.5,0
20090501|2008-09-15 13:30,15,369.25,369.25,369.25,369.25,0
20090501|2008-09-15 18:00,16,369.25,369.25,369.25,369.25,0
20090501|2008-09-15 21:00,16,369.25,369.25,369.25,369.25,0
20090501|2008-09-16 10:30,16,364,364,364,364,0
20090501|2008-09-16 11:00,16,357,357,354,354,0
20090501|2008-09-16 13:00,16,357,357,357,357,0
20090501|2008-09-17 12:00,17,358.5,360,358.5,360,0
20090501|2008-09-17 12:30,17,363.5,363.5,363.5,363.5,0
20090501|2008-09-17 13:30,17,363,363,363,363,0
20090501|2008-09-18 09:30,18,363,363,360.5,362.25,0
20090501|2008-09-18 10:00,18,358.5,358.5,358.5,358.5,0
20090501|2008-09-18 10:30,18,358.5,358.5,358.5,358.5,0
20090501|2008-09-18 12:30,18,355.25,355.25,355.25,355.25,0
20090501|2008-09-18 13:30,18,355,355,355,355,0
20090501|2008-09-19 09:30,19,360.75,360.75,360.75,360.75,0
20090501|2008-09-19 13:30,19,361,361,361,361,0
20090501|2008-09-22 09:30,22,364,364,364,364,0
20090501|2008-09-22 10:30,22,369.25,369.25,369.25,369.25,0
20090501|2008-09-22 13:30,22,370.5,370.5,370.5,370.5,0
20090501|2008-09-22 18:00,23,372,372,372,372,0
20090501|2008-09-23 10:00,23,370,370,370,370,0
20090501|2008-09-23 13:30,23,372,372,372,372,0
20090501|2008-09-24 09:30,24,375,375,375,375,0
20090501|2008-09-24 10:30,24,375,375,374.5,374.5,0
20090501|2008-09-24 11:30,24,375,375,375,375,0
20090501|2008-09-24 12:00,24,370,370,369.5,369.5,0
20090501|2008-09-24 13:00,24,372,372,372,372,0
20090501|2008-09-24 13:30,24,363.5,363.5,363.5,363.5,0
20090501|2008-09-25 09:30,25,363.5,364,363.5,364,0
20090501|2008-09-25 13:30,25,364.5,364.5,364.5,364.5,0
20090501|2008-09-26 09:30,26,363,363,363,363,0
20090501|2008-09-26 13:30,26,361,361,361,361,0
20090501|2008-09-29 09:30,29,354,354,350,352.5,0
20090501|2008-09-29 10:00,29,350,352,350,352,0
20090501|2008-09-29 11:30,29,351,351,351,351,0
20090501|2008-09-29 12:00,29,351,351,351,351,0
20090501|2008-09-29 12:30,29,351,351,351,351,0
20090501|2008-09-29 13:00,29,351,351,350.75,351,0
20090501|2008-09-29 13:30,29,347,347,347,347,0
20090501|2008-09-29 18:30,30,345,345,345,345,0
20090501|2008-09-30 11:00,30,345.5,345.5,345.5,345.5,0
20090501|2008-09-30 11:30,30,345,345,345,345,0
20090501|2008-09-30 13:00,30,346,346,346,346,0
20090501|2008-09-30 13:30,30,345,345,345,345,0
20090501|2008-10-01 10:00,1,351.5,351.5,351.5,351.5,0
20090501|2008-10-01 10:30,1,350,350,350,350,0
20090501|2008-10-01 11:00,1,349.75,349.75,349.75,349.75,0
20090501|2008-10-01 11:30,1,350,350,349.5,349.5,0
20090501|2008-10-01 12:00,1,351,351,351,351,0
20090501|2008-10-01 13:00,1,350,350,350,350,0
20090501|2008-10-01 13:30,1,350.5,350.5,350.5,350.5,0
20090501|2008-10-02 09:30,2,345.75,346,345,345,0
20090501|2008-10-02 10:00,2,340,340,340,340,0
20090501|2008-10-02 11:00,2,344,344,344,344,0
20090501|2008-10-02 12:30,2,341,341,341,341,0
20090501|2008-10-02 13:30,2,339,339,339,339,0
20090501|2008-10-03 09:30,3,339,346,339,346,0
20090501|2008-10-03 10:00,3,344.25,344.25,344.25,344.25,0
20090501|2008-10-03 11:00,3,344.5,344.5,344.5,344.5,0
20090501|2008-10-03 11:30,3,344.5,344.5,344.5,344.5,0
20090501|2008-10-03 12:00,3,344.5,344.5,344.5,344.5,0
20090501|2008-10-03 12:30,3,344,344,342.75,344,0
20090501|2008-10-03 13:00,3,343,343.5,343,343,0
20090501|2008-10-03 13:30,3,343,343,343,343,0
20090501|2008-10-05 20:30,6,337,337,337,337,0
20090501|2008-10-05 22:30,6,337,337,337,337,0
20090501|2008-10-05 23:30,6,337,337,337,337,0
20090501|2008-10-06 09:30,6,329,333,329,332,0
20090501|2008-10-06 10:30,6,333,333,333,333,0
20090501|2008-10-06 11:30,6,328,328,328,328,0
20090501|2008-10-06 12:00,6,324,324,324,324,0
20090501|2008-10-06 12:30,6,323.5,323.5,323,323,0
20090501|2008-10-06 13:00,6,324,324,324,324,0
20090501|2008-10-06 13:30,6,323,323,323,323,0
20090501|2008-10-07 15:30,7,322.75,322.75,322.75,322.75,0
20090501|2008-10-07 18:00,8,319,319,319,319,0
20090501|2008-10-07 20:00,8,323,323,323,323,0
20090501|2008-10-07 20:30,8,326.5,326.5,326.5,326.5,0
20090501|2008-10-07 23:00,8,330,330,330,330,0
20090501|2008-10-08 03:00,8,323,323,323,323,0
20090501|2008-10-08 04:30,8,323,323,323,323,0
20090501|2008-10-08 09:30,8,323,323,323,323,0
20090501|2008-10-08 10:30,8,321,321,321,321,0
20090501|2008-10-08 13:30,8,321.5,321.5,321.5,321.5,0
20090501|2008-10-09 09:30,9,325.5,325.5,325.5,325.5,0
20090501|2008-10-09 10:00,9,325,325,325,325,0
20090501|2008-10-09 11:00,9,325.5,326.5,325.5,326.5,0
20090501|2008-10-09 11:30,9,326.5,326.5,326.5,326.5,0
20090501|2008-10-09 12:00,9,326.5,326.5,326.5,326.5,0
20090501|2008-10-09 12:30,9,326.5,327.5,326.5,327.5,0
20090501|2008-10-09 13:00,9,327.5,327.5,327.5,327.5,0
20090501|2008-10-09 13:30,9,326,326,326,326,0
20090501|2008-10-10 09:30,10,308.5,308.5,308.5,308.5,0
20090501|2008-10-10 10:00,10,309,309,309,309,0
20090501|2008-10-10 12:00,10,311,311,311,311,0
20090501|2008-10-10 13:30,10,307,307,307,307,0
20090501|2008-10-13 09:30,13,310,322.5,310,322.5,0
20090501|2008-10-13 13:30,13,321.5,321.5,321.5,321.5,0
20090501|2008-10-13 18:00,14,327,334,327,334,0
20090501|2008-10-14 09:30,14,325.5,325.5,325.5,325.5,0
20090501|2008-10-14 10:00,14,325.5,325.5,325.5,325.5,0
20090501|2008-10-14 12:30,14,326.25,326.25,326.25,326.25,0
20090501|2008-10-14 13:00,14,321.5,321.5,321,321,0
20090501|2008-10-14 13:30,14,320.5,320.5,320.5,320.5,0
20090501|2008-10-15 09:30,15,317,317,317,317,0
20090501|2008-10-15 11:00,15,315,315,315,315,0
20090501|2008-10-15 11:30,15,315,315.25,312.5,312.5,0
20090501|2008-10-15 12:00,15,313.75,313.75,313.75,313.75,0
20090501|2008-10-15 12:30,15,313.75,313.75,313.75,313.75,0
20090501|2008-10-15 13:00,15,313.25,315,313.25,315,0
20090501|2008-10-15 13:30,15,312,312,312,312,0
20090501|2008-10-16 09:30,16,312.75,312.75,312.75,312.75,0
20090501|2008-10-16 11:30,16,306.75,306.75,306.75,306.75,0
20090501|2008-10-16 13:00,16,309.5,309.5,309.5,309.5,0
20090501|2008-10-16 13:30,16,308.5,308.5,308.5,308.5,0
20090501|2008-10-17 09:30,17,311.5,311.75,311.5,311.75,0
20090501|2008-10-17 10:30,17,308,308.5,308,308.5,0
20090501|2008-10-17 13:30,17,310.5,310.5,310.5,310.5,0
20090501|2008-10-19 18:00,20,317,317,317,317,0
20090501|2008-10-20 09:30,20,320.5,321.25,320.5,321.25,0
20090501|2008-10-20 10:30,20,314,314,314,314,0
20090501|2008-10-20 11:00,20,316,316,316,316,0
20090501|2008-10-20 13:30,20,315.5,315.5,315.5,315.5,0
20090501|2008-10-21 10:30,21,309.75,309.75,309.75,309.75,0
20090501|2008-10-21 12:30,21,308,308,308,308,0
20090501|2008-10-21 13:30,21,306,306,306,306,0
20090501|2008-10-22 10:00,22,292,292,292,292,0
20090501|2008-10-22 13:30,22,294,294,294,294,0
20090501|2008-10-23 10:30,23,292.75,292.75,292.75,292.75,0
20090501|2008-10-23 11:00,23,292.5,293.25,292.5,293.25,0
20090501|2008-10-23 13:30,23,284,284,284,284,0
20090501|2008-10-24 09:30,24,281.25,282,281,282,0
20090501|2008-10-24 10:00,24,282,282,282,282,0
20090501|2008-10-24 11:30,24,282,282,282,282,0
20090501|2008-10-24 12:00,24,284,284,284,284,0
20090501|2008-10-24 13:00,24,282,282,282,282,0
20090501|2008-10-24 13:30,24,279,279,279,279,0
20090501|2008-10-27 13:30,27,267,267,267,267,0
20090501|2008-10-28 12:00,28,258.5,258.5,258.5,258.5,0
20090501|2008-10-28 12:30,28,257.5,257.5,257.5,257.5,0
20090501|2008-10-28 13:30,28,248.5,248.5,248.5,248.5,0
20090501|2008-10-29 09:30,29,260.5,260.75,260.5,260.75,0
20090501|2008-10-29 13:30,29,268.5,268.5,268.5,268.5,0
20090501|2008-10-30 09:30,30,278.5,278.5,272,272,0
20090501|2008-10-30 10:00,30,275,275,275,275,0
20090501|2008-10-30 12:00,30,269,269,269,269,0
20090501|2008-10-30 12:30,30,269,270,269,270,0
20090501|2008-10-30 13:00,30,270,270,269,269,0
20090501|2008-10-30 13:30,30,269,269,269,269,0
20090501|2008-10-31 09:30,31,264.25,264.25,264.25,264.25,0
20090501|2008-10-31 10:00,31,264.25,264.25,264.25,264.25,0
20090501|2008-10-31 10:30,31,264.25,264.25,264.25,264.25,0
20090501|2008-10-31 13:00,31,263,263,263,263,0
20090501|2008-10-31 13:30,31,261,261,261,261,0
20090501|2008-11-02 19:00,3,261.5,261.5,261.5,261.5,1
20090501|2008-11-03 09:30,3,264,264,264,264,5
20090501|2008-11-03 13:00,3,267,272.5,267,272.5,5
20090501|2008-11-04 09:30,4,273,273,273,273,2
20090501|2008-11-06 11:00,6,264,264,264,264,2
20090501|2008-11-06 11:30,6,264,264,264,264,18
20090501|2008-11-06 12:00,6,264.75,264.75,264.75,264.75,7
20090501|2008-11-06 12:30,6,264.75,264.75,264.75,264.75,2
20090501|2008-11-06 13:00,6,264.75,264.75,264.75,264.75,40
20090501|2008-11-07 09:30,7,270,270,270,270,10
20090501|2008-11-10 09:30,10,267.5,268,267.5,268,3
20090501|2008-11-10 10:00,10,261.25,261.25,261.25,261.25,1
20090501|2008-11-10 12:30,10,261.25,261.25,261.25,261.25,4
20090501|2008-11-14 11:00,14,248.25,248.25,248.25,248.25,5
20090501|2008-11-14 13:00,14,247,247,247,247,1
20090501|2008-11-16 18:30,17,242,242,242,242,1
20090501|2008-11-17 09:30,17,232,232,232,232,1
20090501|2008-11-17 12:00,17,240,240,240,240,1
20090501|2008-11-21 13:00,21,226.75,227,226.75,227,7
20090501|2008-11-25 10:00,25,232.5,232.5,232.5,232.5,1
20090501|2008-11-25 12:30,25,230.75,231,230.5,230.5,9
20090501|2008-11-26 10:00,26,224,224.75,224,224,11
20090501|2008-11-26 10:30,26,223,224,223,224,45
20090501|2008-11-26 13:00,26,227,227,227,227,2
20090501|2008-11-28 11:30,28,226,226,226,226,4
20090501|2008-12-02 09:30,2,228.75,228.75,228.75,228.75,2
20090501|2008-12-02 10:00,2,228.75,228.75,228.75,228.75,1
20090501|2008-12-02 12:00,2,227,227.25,227,227.25,30
20090501|2008-12-02 12:30,2,227.25,227.25,227,227,18
20090501|2008-12-02 13:00,2,226,228.25,225.5,228,4
20090501|2008-12-03 09:30,3,230.5,231,229,231,22
20090501|2008-12-03 10:00,3,231,233.75,231,233.75,2
20090501|2008-12-03 12:00,3,231.5,231.5,231.5,231.5,1
20090501|2008-12-04 12:00,4,224,224,224,224,4
20090501|2008-12-05 11:30,5,206.25,206.25,206.25,206.25,1
20090501|2008-12-07 23:30,8,212.5,212.5,212.5,212.5,1
20090501|2008-12-08 11:00,8,215.5,215.5,214.25,214.25,2
20090501|2008-12-08 13:00,8,215.25,215.25,215.25,215.25,1
20090501|2008-12-09 03:30,9,216.25,216.25,216.25,216.25,1
20090501|2008-12-09 11:30,9,218,218,218,218,1
20090501|2008-12-10 09:30,10,220.25,220.25,220.25,220.25,2
20090501|2008-12-10 11:00,10,220.25,220.25,220.25,220.25,7
20090501|2008-12-10 11:30,10,218,218,218,218,1
20090501|2008-12-10 18:00,11,218.75,218.75,218.75,218.75,1
20090501|2008-12-11 09:30,11,219.5,219.75,218.5,219.75,6
20090501|2008-12-11 10:00,11,219.25,219.25,219.25,219.25,1
20090501|2008-12-11 11:30,11,221,221,221,221,1
20090501|2008-12-12 11:30,12,221,221,221,221,1
20090501|2008-12-12 12:30,12,222.5,222.5,222.5,222.5,1
20090501|2008-12-15 09:30,15,228,228,228,228,2
20090501|2008-12-15 10:30,15,224,224,224,224,2
20090501|2008-12-15 11:00,15,223,223,223,223,3
20090501|2008-12-15 11:30,15,224,224,224,224,10
20090501|2008-12-15 12:00,15,224,224,224,224,5
20090501|2008-12-15 13:00,15,224,224,224,224,5
20090501|2008-12-16 09:30,16,224,224,223.5,224,47
20090501|2008-12-16 10:00,16,224,224,224,224,13
20090501|2008-12-16 10:30,16,224,224,224,224,2
20090501|2008-12-16 11:00,16,225.25,225.25,225.25,225.25,2
20090501|2008-12-16 11:30,16,225,225,225,225,1
20090501|2008-12-16 12:00,16,225.25,227.75,225.25,227.75,20
20090501|2008-12-16 12:30,16,227,227,226,226,7
20090501|2008-12-16 13:00,16,230,231.75,230,230,16
20090501|2008-12-16 23:00,17,235.5,236,235.5,235.5,9
20090501|2008-12-17 09:30,17,238,239,236,238.5,21
20090501|2008-12-17 10:00,17,238,238,237,237.5,16
20090501|2008-12-17 10:30,17,235,235,226.25,226.25,9
20090501|2008-12-17 11:00,17,228,230,228,230,3
20090501|2008-12-17 11:30,17,230.25,230.25,227.5,228,5
20090501|2008-12-17 13:00,17,230.25,232,229,232,12
20090501|2008-12-18 09:30,18,234.25,234.25,234,234,10
20090501|2008-12-18 10:00,18,232.25,232.25,231,231,7
20090501|2008-12-19 09:30,19,228,228,227,227,5
20090501|2008-12-19 10:00,19,226.25,226.25,226,226,5
20090501|2008-12-19 12:30,19,227.5,227.5,227.5,227.5,1
20090501|2008-12-19 13:00,19,228.5,228.5,228.5,228.5,5
20090501|2008-12-21 18:00,22,230,230,230,230,1
20090501|2008-12-21 18:30,22,233.5,233.5,233.5,233.5,1
20090501|2008-12-22 13:00,22,229.25,229.25,229.25,229.25,1
20090501|2008-12-22 18:00,23,225,225,225,225,4
20090501|2008-12-23 09:30,23,225.5,226,225.25,226,9
20090501|2008-12-23 11:00,23,226,226,226,226,1
20090501|2008-12-23 11:30,23,226,226,224,224,2
20090501|2008-12-23 12:30,23,225.5,225.5,225.5,225.5,2
20090501|2008-12-24 09:30,24,225,225,225,225,6
20090501|2008-12-24 10:00,24,225,225,225,225,4
20090501|2008-12-24 11:00,24,227.25,228.5,227.25,228.5,4
20090501|2008-12-26 09:30,26,231,235,231,235,4
20090501|2008-12-26 10:00,26,243.5,243.75,239.5,239.5,9
20090501|2008-12-28 18:00,29,241.5,241.5,241.5,241.5,1
20090501|2008-12-29 02:30,29,244.5,244.5,244.5,244.5,1
20090501|2008-12-29 09:30,29,244,245.5,244,244,5
20090501|2008-12-29 10:00,29,242.75,243.25,241.75,241.75,4
20090501|2008-12-29 10:30,29,241,241,239,239,13
20090501|2008-12-29 11:00,29,237,237,227.75,229,29
20090501|2008-12-29 12:30,29,227.5,227.5,226,226,15
20090501|2008-12-29 13:00,29,226,226,226,226,16
20090501|2008-12-30 09:30,30,225.75,225.75,223.5,225.5,8
20090501|2008-12-30 10:00,30,226,227.5,226,227.5,2
20090501|2008-12-30 10:30,30,227.5,227.75,227.5,227.5,4
20090501|2008-12-30 12:30,30,225,225.25,225,225.25,7
20090501|2008-12-30 18:00,31,222.5,222.5,222.5,222.5,1
20090501|2008-12-30 18:30,31,222.25,222.25,222.25,222.25,1
20090501|2008-12-30 20:30,31,220.25,220.25,220.25,220.25,1
20090501|2008-12-31 03:00,31,221.5,222.25,219.25,219.25,6
20090501|2008-12-31 09:30,31,220.5,222.5,219.5,222,23
20090501|2008-12-31 10:00,31,220.5,221,219.75,220.5,14
20090501|2008-12-31 10:30,31,221.75,221.75,221.75,221.75,2
20090501|2008-12-31 11:00,31,222,222.5,222,222.5,10
20090501|2008-12-31 11:30,31,220.75,220.75,220.5,220.5,5
20090501|2008-12-31 12:00,31,221,221,221,221,2
20090501|2008-12-31 12:30,31,221,221,220,220,18
20090501|2008-12-31 13:00,31,220,220,220,220,1
20090501|2009-01-02 10:00,2,221.5,221.5,221,221,6
20090501|2009-01-02 11:00,2,224.75,224.75,224.75,224.75,1
20090501|2009-01-02 12:30,2,223.5,223.5,223.25,223.25,3
20090501|2009-01-05 09:30,5,221.25,223.25,221,223.25,32
20090501|2009-01-05 10:00,5,223,223,223,223,1
20090501|2009-01-05 11:00,5,223.75,225,223.75,225,6
20090501|2009-01-05 11:30,5,225,225.75,225,225.75,5
20090501|2009-01-05 12:00,5,225,225,225,225,3
20090501|2009-01-05 12:30,5,225,225,225,225,2
20090501|2009-01-05 13:00,5,225.75,225.75,225,225,14
20090501|2009-01-05 18:00,6,225.5,225.5,225.5,225.5,1
20090501|2009-01-05 19:00,6,226.25,226.25,226.25,226.25,1
20090501|2009-01-06 09:30,6,227,233.5,227,233.5,10
20090501|2009-01-06 10:00,6,231,231,231,231,2
20090501|2009-01-06 10:30,6,232,232.5,232,232.5,6
20090501|2009-01-06 11:00,6,233.25,233.25,233.25,233.25,1
20090501|2009-01-06 11:30,6,236,237.25,235.5,237.25,4
20090501|2009-01-06 12:00,6,237.5,238.25,236.25,238.25,32
20090501|2009-01-06 12:30,6,239.75,239.75,238.75,238.75,6
20090501|2009-01-06 13:00,6,239.5,240.25,239,239,36
20090501|2009-01-07 09:30,7,237.5,237.5,237.25,237.5,4
20090501|2009-01-07 10:00,7,233.5,235.5,232.75,235,24
20090501|2009-01-07 10:30,7,235,235,235,235,10
20090501|2009-01-07 11:00,7,233.25,233.25,232,232,10
20090501|2009-01-07 11:30,7,232.75,233,232.75,233,7
20090501|2009-01-07 12:00,7,232.25,232.25,231.75,231.75,7
20090501|2009-01-07 12:30,7,231,231.75,231,231.75,5
20090501|2009-01-07 13:00,7,232,232,232,232,3
20090501|2009-01-08 09:30,8,231,231,231,231,1
20090501|2009-01-08 11:30,8,233.75,233.75,233.75,233.75,1
20090501|2009-01-08 12:00,8,232.5,232.5,232.5,232.5,5
20090501|2009-01-08 12:30,8,232.5,232.5,232.5,232.5,1
20090501|2009-01-08 13:00,8,233,233.75,233,233.75,9
20090501|2009-01-08 22:00,9,238.75,238.75,238.75,238.75,1
20090501|2009-01-09 09:30,9,239.75,239.75,239.75,239.75,1
20090501|2009-01-09 10:00,9,238.25,238.25,238.25,238.25,1
20090501|2009-01-09 10:30,9,239,240,239,240,8
20090501|2009-01-09 11:00,9,240.25,240.25,240.25,240.25,11
20090501|2009-01-09 11:30,9,239.25,239.25,238.25,238.25,21
20090501|2009-01-09 12:00,9,238.5,238.5,238.5,238.5,1
20090501|2009-01-09 13:00,9,238.5,238.5,238.5,238.5,3
20090501|2009-01-11 18:00,12,238.5,240,238.5,238.5,6
20090501|2009-01-12 09:30,12,237.5,237.5,224.25,224.25,22
20090501|2009-01-12 10:00,12,224.75,225.5,224.75,225.5,2
20090501|2009-01-12 10:30,12,227.5,227.5,227.5,227.5,3
20090501|2009-01-12 12:30,12,225.5,225.5,225,225,2
20090501|2009-01-12 13:00,12,223.5,224.25,223.25,224.25,6
20090501|2009-01-13 05:00,13,220.25,220.25,220.25,220.25,1
20090501|2009-01-13 09:30,13,220,220,218,219.25,41
20090501|2009-01-13 10:00,13,220,223.25,220,222.25,27
20090501|2009-01-13 10:30,13,223,223,221.25,221.25,6
20090501|2009-01-13 11:00,13,221,221,221,221,1
20090501|2009-01-13 11:30,13,220.25,220.25,220.25,220.25,3
20090501|2009-01-13 12:00,13,220,221.5,220,221.5,13
20090501|2009-01-13 12:30,13,221.75,221.75,221.75,221.75,1
20090501|2009-01-14 09:30,14,221,221,220,220,9
20090501|2009-01-14 10:00,14,221,221,221,221,5
20090501|2009-01-14 10:30,14,224,224.25,224,224.25,2
20090501|2009-01-14 11:00,14,223.5,223.5,223.25,223.25,12
20090501|2009-01-14 11:30,14,224.25,224.25,224.25,224.25,1
20090501|2009-01-14 13:00,14,226.25,226.25,226.25,226.25,1
20090501|2009-01-15 09:30,15,221.5,223.5,221.5,223.5,16
20090501|2009-01-15 10:00,15,222,222.5,222,222.5,2
20090501|2009-01-15 10:30,15,225,225,225,225,2
20090501|2009-01-15 13:00,15,224.25,226.25,224.25,226.25,6
20090501|2009-01-15 18:00,16,229,230.5,229,230.5,3
20090501|2009-01-16 05:00,16,230.25,230.25,230.25,230.25,4
20090501|2009-01-16 09:30,16,231.5,231.5,231,231,10
20090501|2009-01-16 11:30,16,231,231,231,231,1
20090501|2009-01-16 12:30,16,231,231.25,230.25,230.25,11
20090501|2009-01-16 13:00,16,231.5,232,231.5,231.5,4
20090501|2009-01-20 09:30,20,232,232,229,229.75,51
20090501|2009-01-20 10:00,20,231,231,229,229,17
20090501|2009-01-20 10:30,20,230.25,230.25,230.25,230.25,1
20090501|2009-01-20 11:00,20,229.75,229.75,229.75,229.75,1
20090501|2009-01-20 11:30,20,230,230,229.5,229.5,6
20090501|2009-01-20 12:00,20,229,229,229,229,3
20090501|2009-01-20 12:30,20,225,225,224.5,224.5,6
20090501|2009-01-20 13:00,20,223.5,223.5,223.5,223.5,2
20090501|2009-01-21 09:30,21,222.5,224.25,222.5,222.75,49
20090501|2009-01-21 10:00,21,222.75,223.75,222.25,222.25,21
20090501|2009-01-21 11:00,21,221.25,222,221.25,221.25,5
20090501|2009-01-21 12:00,21,224.25,224.25,224.25,224.25,1
20090501|2009-01-21 13:00,21,224,224,224,224,1
20090501|2009-01-21 18:00,22,225.5,225.5,225.5,225.5,4
20090501|2009-01-22 09:30,22,223.5,223.5,220.5,220.5,5
20090501|2009-01-22 10:00,22,220.25,220.25,219.5,219.5,6
20090501|2009-01-22 11:00,22,222,222,222,222,10
20090501|2009-01-22 11:30,22,222,222,222,222,1
20090501|2009-01-22 12:00,22,222,222,221.5,221.5,3
20090501|2009-01-22 12:30,22,221,221.5,221,221.5,2
20090501|2009-01-22 13:00,22,221.75,221.75,221.75,221.75,1
20090501|2009-01-23 09:30,23,220.75,221.75,220.5,221,9
20090501|2009-01-23 10:00,23,223.5,225,223.5,225,16
20090501|2009-01-23 10:30,23,225.25,225.25,224.75,224.75,6
20090501|2009-01-23 11:00,23,223.75,223.75,223.25,223.25,3
20090501|2009-01-23 11:30,23,224.5,225,224.5,225,10
20090501|2009-01-23 12:00,23,225,225.25,224.5,225.25,9
20090501|2009-01-23 12:30,23,225,225,225,225,4
20090501|2009-01-23 13:00,23,222.5,222.5,222.5,222.5,3
20090501|2009-01-26 01:00,26,222.5,222.5,222,222,3
20090501|2009-01-26 09:30,26,224,227,224,227,9
20090501|2009-01-26 10:00,26,226.75,227,226.75,227,3
20090501|2009-01-26 11:30,26,225.25,225.25,225,225,8
20090501|2009-01-26 12:00,26,224,224.25,223.75,223.75,11
20090501|2009-01-26 12:30,26,223,223,223,223,10
20090501|2009-01-26 19:00,27,224,224,224,224,1
20090501|2009-01-26 20:30,27,224.5,224.5,224.5,224.5,1
20090501|2009-01-26 21:30,27,224.5,224.5,224.5,224.5,1
20090501|2009-01-27 09:30,27,222.5,222.5,220.75,221.5,8
20090501|2009-01-27 10:00,27,221.75,223,221.75,223,4
20090501|2009-01-27 10:30,27,223.5,225,223.5,225,3
20090501|2009-01-27 12:00,27,223,223,223,223,1
20090501|2009-01-27 12:30,27,222.75,222.75,220.75,220.75,9
20090501|2009-01-27 13:00,27,220.75,220.75,220,220.5,8
20090501|2009-01-27 18:00,28,221.75,222.75,221.5,221.5,5
20090501|2009-01-27 19:30,28,220.75,220.75,220.75,220.75,1
20090501|2009-01-28 09:30,28,220.5,221.5,220.5,221.5,15
20090501|2009-01-28 10:00,28,221.75,222.5,221.5,222.5,7
20090501|2009-01-28 10:30,28,223,223,223,223,1
20090501|2009-01-28 11:00,28,223.25,223.5,223.25,223.5,5
20090501|2009-01-28 12:30,28,223,223,222.5,222.75,4
20090501|2009-01-28 13:00,28,222.5,222.5,222.5,222.5,2
20090501|2009-01-29 05:30,29,222,222,222,222,1
20090501|2009-01-29 10:00,29,223,223,223,223,3
20090501|2009-01-29 10:30,29,223,223.5,223,223.5,3
20090501|2009-01-29 11:00,29,222.75,222.75,222.5,222.5,2
20090501|2009-01-29 12:00,29,222.5,222.5,222.5,222.5,2
20090501|2009-01-29 12:30,29,222.5,222.5,222.5,222.5,1
20090501|2009-01-29 13:00,29,222,222,222,222,1
20090501|2009-01-30 03:30,30,221.5,221.5,221.5,221.5,2
20090501|2009-01-30 09:30,30,221,221,218.5,220.5,8
20090501|2009-01-30 10:00,30,219.5,219.5,219.5,219.5,1
20090501|2009-01-30 10:30,30,221,221,220.5,220.5,3
20090501|2009-01-30 11:00,30,219.75,219.75,218.25,219.5,17
20090501|2009-01-30 11:30,30,218.5,218.5,218.25,218.25,4
20090501|2009-01-30 12:30,30,218,218,206.25,213.5,42
20090501|2009-01-30 13:00,30,212.5,215.5,211.75,214.75,30
20090501|2009-02-01 23:00,2,212.5,212.5,212.5,212.5,1
20090501|2009-02-02 00:30,2,212.25,212.25,212.25,212.25,1
20090501|2009-02-02 01:00,2,214.25,214.25,212,212,3
20090501|2009-02-02 01:30,2,214,214.25,214,214.25,4
20090501|2009-02-02 05:30,2,212.5,212.5,212.5,212.5,1
20090501|2009-02-02 09:30,2,214.5,214.5,210,210,28
20090501|2009-02-02 10:00,2,208.75,209.5,208,209.5,18
20090501|2009-02-02 10:30,2,210,211.5,210,211.5,9
20090501|2009-02-02 11:00,2,212,212,212,212,4
20090501|2009-02-02 11:30,2,212.5,212.5,210.5,210.5,10
20090501|2009-02-02 12:00,2,209,209,209,209,4
20090501|2009-02-02 12:30,2,209.75,209.75,209.75,209.75,2
20090501|2009-02-02 13:00,2,209.75,209.75,201.25,202.5,17
20090501|2009-02-02 18:00,3,203,203,200.5,200.5,7
20090501|2009-02-02 18:30,3,200.5,200.5,198,198,10
20090501|2009-02-02 19:00,3,202,203,202,202.5,13
20090501|2009-02-02 19:30,3,204,204,204,204,4
20090501|2009-02-02 20:00,3,204,204,204,204,1
20090501|2009-02-02 21:00,3,203.5,203.5,203.5,203.5,1
20090501|2009-02-03 00:30,3,202.25,202.25,202.25,202.25,1
20090501|2009-02-03 05:00,3,202,202,202,202,2
20090501|2009-02-03 05:30,3,202,202,202,202,2
20090501|2009-02-03 09:30,3,201.5,201.5,193,197,100
20090501|2009-02-03 10:00,3,198,198.5,197.25,198,21
20090501|2009-02-03 10:30,3,198.75,199,196.5,196.5,24
20090501|2009-02-03 11:00,3,198.25,198.5,197.25,197.25,4
20090501|2009-02-03 11:30,3,197.25,198,197,197,18
20090501|2009-02-03 12:00,3,197.5,197.75,196.5,197.75,24
20090501|2009-02-03 12:30,3,197,197,195.25,195.25,32
20090501|2009-02-03 13:00,3,196.5,197,196.25,196.25,4
20090501|2009-02-03 18:00,4,197,197.25,195.25,195.25,10
20090501|2009-02-03 18:30,4,196.25,196.25,196.25,196.25,1
20090501|2009-02-03 19:30,4,197.25,197.25,197.25,197.25,4
20090501|2009-02-03 20:00,4,197.25,197.25,197.25,197.25,1
20090501|2009-02-03 20:30,4,197.75,197.75,197.75,197.75,1
20090501|2009-02-04 04:30,4,198.5,198.5,198.5,198.5,1
20090501|2009-02-04 09:30,4,198.5,200.5,198,198,56
20090501|2009-02-04 10:00,4,198,199,196,196,70
20090501|2009-02-04 10:30,4,195.75,195.75,193.5,193.5,36
20090501|2009-02-04 11:00,4,195.5,195.5,195.5,195.5,1
20090501|2009-02-04 11:30,4,195.5,195.5,194.25,194.25,3
20090501|2009-02-04 12:00,4,194.25,194.25,194,194,3
20090501|2009-02-04 12:30,4,195,195,194.25,194.25,7
20090501|2009-02-04 13:00,4,195,196.5,195,196.5,22
20090501|2009-02-04 18:00,5,196,196,196,196,2
20090501|2009-02-04 20:30,5,196.5,196.5,196.5,196.5,1
20090501|2009-02-05 03:00,5,197.25,197.25,196.5,196.5,5
20090501|2009-02-05 04:30,5,197.75,198.5,197.75,198.5,2
20090501|2009-02-05 05:00,5,197.5,197.5,197.5,197.5,1
20090501|2009-02-05 09:30,5,197,200,197,200,33
20090501|2009-02-05 10:00,5,200,202.25,200,201.25,42
20090501|2009-02-05 10:30,5,201.75,201.75,201,201,4
20090501|2009-02-05 11:00,5,200.5,202.25,200.5,202.25,13
20090501|2009-02-05 11:30,5,202.25,202.5,201,201.75,19
20090501|2009-02-05 12:00,5,202.25,202.5,202.25,202.25,12
20090501|2009-02-05 12:30,5,202.5,204,202.5,204,13
20090501|2009-02-05 13:00,5,204,204.5,201.75,201.75,15
20090501|2009-02-05 18:00,6,203.25,203.25,203.25,203.25,1
20090501|2009-02-06 04:00,6,204.25,204.25,204.25,204.25,1
20090501|2009-02-06 05:00,6,204.5,204.5,204.5,204.5,4
20090501|2009-02-06 09:30,6,205,205.5,200,201.5,34
20090501|2009-02-06 10:00,6,200.75,203.75,198,203.75,23
20090501|2009-02-06 11:00,6,202.5,202.5,201.25,201.25,3
20090501|2009-02-06 11:30,6,201.5,201.5,201,201,3
20090501|2009-02-06 12:00,6,202.5,202.5,202.5,202.5,1
20090501|2009-02-06 12:30,6,204,204,204,204,7
20090501|2009-02-06 13:00,6,203.5,203.5,203,203,10
20090501|2009-02-08 18:00,9,205,205,199.75,203.75,29
20090501|2009-02-08 18:30,9,203.25,203.25,203.25,203.25,1
20090501|2009-02-08 19:00,9,202.75,204.75,201,204.75,17
20090501|2009-02-08 19:30,9,205.75,205.75,205.75,205.75,1
20090501|2009-02-08 20:00,9,206,212,206,210,26
20090501|2009-02-08 20:30,9,210,210,209,209,3
20090501|2009-02-08 22:00,9,209,209,209,209,1
20090501|2009-02-09 00:30,9,208,208,205,205,14
20090501|2009-02-09 01:00,9,203.5,203.5,203.5,203.5,3
20090501|2009-02-09 04:00,9,205.25,206,203.5,206,4
20090501|2009-02-09 04:30,9,206,208,206,208,5
20090501|2009-02-09 05:00,9,207.25,207.25,207.25,207.25,1
20090501|2009-02-09 05:30,9,206.25,206.25,206.25,206.25,2
20090501|2009-02-09 09:30,9,206.25,206.75,203,205.75,50
20090501|2009-02-09 10:00,9,205,205,204.75,205,6
20090501|2009-02-09 10:30,9,204,204,203.75,203.75,9
20090501|2009-02-09 11:00,9,203,203,203,203,1
20090501|2009-02-09 11:30,9,204,205,203.5,203.5,30
20090501|2009-02-09 12:00,9,205,205,205,205,1
20090501|2009-02-09 12:30,9,204.25,204.75,204.25,204.75,3
20090501|2009-02-09 13:00,9,205.25,205.25,205.25,205.25,2
20090501|2009-02-09 18:00,10,205,205,205,205,2
20090501|2009-02-09 19:00,10,205.75,205.75,205.75,205.75,1
20090501|2009-02-09 20:30,10,205.25,205.75,205.25,205.75,2
20090501|2009-02-09 22:00,10,205.75,205.75,205.75,205.75,1
20090501|2009-02-09 23:00,10,206,206.25,206,206.25,2
20090501|2009-02-10 01:00,10,206.75,206.75,206.75,206.75,1
20090501|2009-02-10 01:30,10,207,208,207,208,5
20090501|2009-02-10 05:30,10,208.25,208.25,208.25,208.25,2
20090501|2009-02-10 09:30,10,207.5,207.5,200.5,201.25,43
20090501|2009-02-10 10:00,10,200.75,201.5,200.75,201.5,2
20090501|2009-02-10 10:30,10,202.5,202.5,202.5,202.5,9
20090501|2009-02-10 11:00,10,203,203,203,203,1
20090501|2009-02-10 11:30,10,203.5,205.75,203.5,205.75,20
20090501|2009-02-10 12:00,10,204.5,204.5,203.5,203.5,13
20090501|2009-02-10 12:30,10,203,204,202.5,204,6
20090501|2009-02-10 13:00,10,204,204,204,204,7
20090501|2009-02-10 18:00,11,204.25,204.25,204.25,204.25,1
20090501|2009-02-10 18:30,11,202.75,202.75,202,202.75,3
20090501|2009-02-10 19:00,11,203.25,204,203.25,204,4
20090501|2009-02-10 19:30,11,204.5,204.75,204.5,204.5,9
20090501|2009-02-10 20:00,11,205.75,205.75,205.75,205.75,1
20090501|2009-02-10 20:30,11,205.75,205.75,204.5,204.5,6
20090501|2009-02-10 22:30,11,204.25,204.25,204.25,204.25,1
20090501|2009-02-11 01:00,11,205,205,205,205,9
20090501|2009-02-11 04:30,11,205,205,205,205,1
20090501|2009-02-11 09:30,11,204,204.75,201.5,204.5,39
20090501|2009-02-11 10:00,11,204.5,205,203.5,205,20
20090501|2009-02-11 10:30,11,205,206,205,205.5,18
20090501|2009-02-11 11:00,11,206.25,207,206.25,206.5,8
20090501|2009-02-11 11:30,11,205,205,203.5,203.5,15
20090501|2009-02-11 12:00,11,202.75,203.5,202.5,203.5,7
20090501|2009-02-11 12:30,11,203,203,198.75,199.5,41
20090501|2009-02-11 13:00,11,198.5,198.5,195,198,31
20090501|2009-02-11 18:00,12,199,199.5,199,199.5,7
20090501|2009-02-11 18:30,12,199,199,199,199,4
20090501|2009-02-11 19:30,12,199,199.75,199,199.75,2
20090501|2009-02-11 22:00,12,198.25,198.25,198.25,198.25,1
20090501|2009-02-11 23:00,12,199,199,199,199,1
20090501|2009-02-12 00:00,12,198,198.5,198,198.5,2
20090501|2009-02-12 05:00,12,198.5,198.5,198.5,198.5,1
20090501|2009-02-12 09:30,12,198.25,200,194.25,198.5,115
20090501|2009-02-12 10:00,12,199,200,198.25,198.25,16
20090501|2009-02-12 10:30,12,198.75,199.5,198.75,199,19
20090501|2009-02-12 11:00,12,199,200,199,200,17
20090501|2009-02-12 11:30,12,199.75,199.75,199.25,199.25,2
20090501|2009-02-12 12:00,12,198.25,199,198,198,8
20090501|2009-02-12 12:30,12,197.75,198.25,197,198.25,13
20090501|2009-02-12 13:00,12,197.75,198,197.75,198,2
20090501|2009-02-12 18:00,13,199,199.25,199,199.25,6
20090501|2009-02-12 20:30,13,199,199,199,199,1
20090501|2009-02-13 09:30,13,198.5,199,197,197.5,41
20090501|2009-02-13 10:00,13,198,198.75,198,198.5,8
20090501|2009-02-13 10:30,13,198,198,197,197,31
20090501|2009-02-13 11:00,13,197,198,196,196,34
20090501|2009-02-13 11:30,13,195.75,197,195.5,195.5,9
20090501|2009-02-13 12:00,13,195.25,196,195.25,195.5,9
20090501|2009-02-13 12:30,13,195,196,193.5,194,18
20090501|2009-02-13 13:00,13,194,194.5,191.75,192.5,45
20090501|2009-02-16 18:00,17,194,194,193.5,193.75,10
20090501|2009-02-16 19:30,17,193,193,193,193,1
20090501|2009-02-16 20:00,17,193.25,193.75,193.25,193.75,2
20090501|2009-02-16 21:30,17,193.75,194,193.75,194,4
20090501|2009-02-17 03:00,17,192.75,192.75,192.75,192.75,1
20090501|2009-02-17 05:30,17,192.5,192.5,192,192,4
20090501|2009-02-17 09:30,17,192,192,183,184.5,298
20090501|2009-02-17 10:00,17,186.25,187,184.5,185,60
20090501|2009-02-17 10:30,17,186.5,187,185.25,186.5,30
20090501|2009-02-17 11:00,17,186.5,187,185.25,185.25,25
20090501|2009-02-17 11:30,17,185.25,186,185,185,8
20090501|2009-02-17 12:00,17,185,185,184.25,184.25,12
20090501|2009-02-17 12:30,17,184.25,184.25,182.25,182.25,20
20090501|2009-02-17 13:00,17,182.25,184,182.25,182.25,19
20090501|2009-02-17 18:00,18,187.5,187.5,183.5,183.5,8
20090501|2009-02-17 18:30,18,184.5,184.5,184.5,184.5,1
20090501|2009-02-17 19:00,18,183.25,183.25,183.25,183.25,1
20090501|2009-02-17 19:30,18,183.75,183.75,183.25,183.25,3
20090501|2009-02-17 20:00,18,184,184,184,184,1
20090501|2009-02-17 21:30,18,183.25,183.25,183.25,183.25,1
20090501|2009-02-17 23:00,18,183.25,183.25,183.25,183.25,1
20090501|2009-02-18 01:30,18,183.25,183.25,183.25,183.25,1
20090501|2009-02-18 02:00,18,183.25,184,183.25,184,3
20090501|2009-02-18 03:30,18,182.5,182.5,182.25,182.25,2
20090501|2009-02-18 04:00,18,181,181,181,181,2
20090501|2009-02-18 05:30,18,182,182,182,182,1
20090501|2009-02-18 09:30,18,180.25,180.25,170.25,179,75
20090501|2009-02-18 10:00,18,179.5,181,179,181,32
20090501|2009-02-18 10:30,18,180.25,181.75,180,180,21
20090501|2009-02-18 11:00,18,180,181.5,180,180.75,11
20090501|2009-02-18 11:30,18,181,181.25,180.25,180.25,7
20090501|2009-02-18 12:00,18,181.25,181.75,180.5,181,14
20090501|2009-02-18 12:30,18,181.5,181.5,180,180,10
20090501|2009-02-18 13:00,18,180.25,180.25,178.75,178.75,35
20090501|2009-02-18 18:00,19,182.25,182.25,180,180,5
20090501|2009-02-18 19:00,19,181,181,181,181,1
20090501|2009-02-19 00:00,19,180.5,180.5,180.5,180.5,1
20090501|2009-02-19 05:30,19,181.75,182,181.5,181.5,3
20090501|2009-02-19 09:30,19,183,183.25,177.25,178.5,77
20090501|2009-02-19 10:00,19,178,180,177.5,180,44
20090501|2009-02-19 10:30,19,180,180,179.5,179.75,34
20090501|2009-02-19 11:00,19,180,181.25,180,180.75,8
20090501|2009-02-19 11:30,19,180.5,180.75,180,180,8
20090501|2009-02-19 12:00,19,180.75,180.75,180,180.75,4
20090501|2009-02-19 12:30,19,179.75,179.75,178.25,179.25,7
20090501|2009-02-19 13:00,19,179,181,178.25,179,20
20090501|2009-02-19 18:00,20,182.5,182.5,181,181,4
20090501|2009-02-19 19:00,20,180.25,180.25,180.25,180.25,2
20090501|2009-02-19 19:30,20,180,180,180,180,1
20090501|2009-02-19 20:00,20,181.25,181.25,181.25,181.25,1
20090501|2009-02-19 21:00,20,181,181,181,181,1
20090501|2009-02-19 22:00,20,181.25,181.25,181.25,181.25,1
20090501|2009-02-20 05:00,20,180,180,180,180,1
20090501|2009-02-20 09:30,20,178,179.5,174.5,175.75,79
20090501|2009-02-20 10:00,20,176.25,177,174.5,176,22
20090501|2009-02-20 10:30,20,174,175,172.75,175,15
20090501|2009-02-20 11:00,20,175,177,175,177,23
20090501|2009-02-20 11:30,20,174,177,174,176.25,17
20090501|2009-02-20 12:00,20,174.75,174.75,173.5,174.25,7
20090501|2009-02-20 12:30,20,175,176,173.25,176,13
20090501|2009-02-20 13:00,20,176,178,174.5,178,36
20090501|2009-02-22 18:00,23,180,180.75,180,180.75,5
20090501|2009-02-22 18:30,23,178.5,179,178.5,179,2
20090501|2009-02-22 19:30,23,178.75,179,178.5,179,3
20090501|2009-02-22 20:00,23,178.5,179,178.5,178.5,4
20090501|2009-02-22 21:00,23,178.5,178.5,178.5,178.5,1
20090501|2009-02-22 22:00,23,178.75,178.75,178.75,178.75,2
20090501|2009-02-22 23:00,23,178.75,178.75,178.75,178.75,12
20090501|2009-02-23 01:30,23,179,185,179,184,47
20090501|2009-02-23 02:00,23,183.25,183.25,183,183,2
20090501|2009-02-23 03:30,23,184,184,184,184,1
20090501|2009-02-23 04:00,23,184,184,183.5,183.5,2
20090501|2009-02-23 09:30,23,182.5,183.5,180.25,183,111
20090501|2009-02-23 10:00,23,181.75,185,181.25,185,75
20090501|2009-02-23 10:30,23,185.5,196,183.5,187,145
20090501|2009-02-23 11:00,23,187,187,184,186.25,31
20090501|2009-02-23 11:30,23,185.5,185.5,182.25,182.25,9
20090501|2009-02-23 12:00,23,183,186,182.75,184.75,20
20090501|2009-02-23 12:30,23,185,185.75,184.25,185.5,6
20090501|2009-02-23 13:00,23,186,186.5,185.5,186.5,16
20090501|2009-02-23 18:00,24,186.5,188,180.5,184.75,35
20090501|2009-02-23 18:30,24,184.75,185.25,184.75,185.25,2
20090501|2009-02-23 19:00,24,185.25,185.25,185.25,185.25,1
20090501|2009-02-23 19:30,24,186.25,186.25,186.25,186.25,1
20090501|2009-02-23 20:00,24,186.25,186.5,186.25,186.5,2
20090501|2009-02-23 22:30,24,186.5,186.5,186.5,186.5,1
20090501|2009-02-24 00:30,24,186.5,186.5,186.5,186.5,1
20090501|2009-02-24 01:30,24,186.25,186.25,186,186,3
20090501|2009-02-24 02:00,24,185.75,185.75,185.75,185.75,2
20090501|2009-02-24 02:30,24,185.75,185.75,185.75,185.75,1
20090501|2009-02-24 03:00,24,185.5,185.5,183,184.75,36
20090501|2009-02-24 04:00,24,184,184,184,184,2
20090501|2009-02-24 04:30,24,184,184,184,184,3
20090501|2009-02-24 05:00,24,182.5,184,182.5,184,3
20090501|2009-02-24 05:30,24,183.5,183.5,183,183,12
20090501|2009-02-24 09:30,24,184,184.25,180.75,182.25,59
20090501|2009-02-24 10:00,24,183.25,184,182,182,18
20090501|2009-02-24 10:30,24,182,183.5,182,183.5,6
20090501|2009-02-24 11:00,24,183.25,183.75,183,183.5,15
20090501|2009-02-24 11:30,24,184,184.25,183.75,184.25,13
20090501|2009-02-24 12:00,24,184.5,184.5,184.25,184.5,10
20090501|2009-02-24 12:30,24,184.75,186.75,183.75,185.75,51
20090501|2009-02-24 13:00,24,185.5,186.5,185,186.5,24
20090501|2009-02-24 18:00,25,186.25,186.25,185.75,186,11
20090501|2009-02-24 18:30,25,186.25,186.25,186.25,186.25,2
20090501|2009-02-24 19:00,25,186,186,186,186,1
20090501|2009-02-24 19:30,25,186.25,186.25,186,186,5
20090501|2009-02-24 20:30,25,186.25,186.5,186.25,186.5,6
20090501|2009-02-24 21:00,25,186.5,186.5,186.5,186.5,2
20090501|2009-02-24 21:30,25,186.5,186.5,186.5,186.5,3
20090501|2009-02-24 23:30,25,186.5,186.75,186.5,186.75,2
20090501|2009-02-25 03:00,25,186.25,186.25,186.25,186.25,1
20090501|2009-02-25 04:00,25,186,186.75,186,186.75,12
20090501|2009-02-25 04:30,25,186.75,186.75,186.75,186.75,1
20090501|2009-02-25 05:00,25,186.75,186.75,186.75,186.75,1
20090501|2009-02-25 09:30,25,186.5,187,183.75,185,47
20090501|2009-02-25 10:00,25,184.75,187.25,184,185.5,31
20090501|2009-02-25 10:30,25,185.75,187.5,185.25,187.5,32
20090501|2009-02-25 11:00,25,186.25,186.75,185.5,186.75,7
20090501|2009-02-25 11:30,25,186.25,186.5,185.5,186,24
20090501|2009-02-25 12:00,25,186.5,188,186.5,187,36
20090501|2009-02-25 12:30,25,188,190,187.25,189.5,43
20090501|2009-02-25 13:00,25,190,191,188.5,190,42
20090501|2009-02-25 18:00,26,192.25,193,192,193,18
20090501|2009-02-25 18:30,26,193,193,193,193,1
20090501|2009-02-25 19:00,26,191.25,191.25,191.25,191.25,2
20090501|2009-02-25 19:30,26,192.75,192.75,192,192,3
20090501|2009-02-25 20:00,26,192,192,192,192,1
20090501|2009-02-25 21:30,26,192.5,192.5,192.5,192.5,1
20090501|2009-02-26 00:30,26,192.75,193,192.75,193,3
20090501|2009-02-26 01:00,26,193,193,193,193,1
20090501|2009-02-26 02:30,26,193.5,193.5,193.5,193.5,1
20090501|2009-02-26 03:00,26,193,193,193,193,1
20090501|2009-02-26 04:00,26,193.5,193.5,193.5,193.5,1
20090501|2009-02-26 05:00,26,193,193,193,193,1
20090501|2009-02-26 05:30,26,193,193.75,192,193.75,6
20090501|2009-02-26 09:30,26,194,194.5,190.75,193,113
20090501|2009-02-26 10:00,26,193.25,194.5,192.5,194.5,81
20090501|2009-02-26 10:30,26,194.5,195,192.75,193,73
20090501|2009-02-26 11:00,26,193,193.25,191,191.5,39
20090501|2009-02-26 11:30,26,191,192,190.25,192,20
20090501|2009-02-26 12:00,26,191.75,192,188.25,191,27
20090501|2009-02-26 12:30,26,191.25,193,191.25,193,29
20090501|2009-02-26 13:00,26,192.25,193.75,191.5,193.75,18
20090501|2009-02-26 18:00,27,194.5,194.5,193.25,193.5,5
20090501|2009-02-26 19:30,27,193,193,193,193,2
20090501|2009-02-26 20:00,27,193,193,193,193,1
20090501|2009-02-26 21:30,27,193.5,193.5,193.5,193.5,1
20090501|2009-02-26 22:30,27,192.75,192.75,192.75,192.75,1
20090501|2009-02-27 02:30,27,191.75,191.75,191.5,191.5,4
20090501|2009-02-27 03:00,27,191,191,190,190,9
20090501|2009-02-27 03:30,27,190,190,178.5,179,33
20090501|2009-02-27 04:00,27,183,183,183,183,6
20090501|2009-02-27 04:30,27,183.5,183.5,183.5,183.5,4
20090501|2009-02-27 05:00,27,184.75,184.75,184.75,184.75,1
20090501|2009-02-27 05:30,27,186.5,186.5,186.5,186.5,1
20090501|2009-02-27 09:30,27,186.5,190.25,181,188.5,190
20090501|2009-02-27 10:00,27,187,187.5,184,185,23
20090501|2009-02-27 10:30,27,185.25,188.5,184.25,185,23
20090501|2009-02-27 11:00,27,186.75,189,184.5,188.5,23
20090501|2009-02-27 11:30,27,188.25,189.5,188,189.5,9
20090501|2009-02-27 12:00,27,188.5,190,188,190,14
20090501|2009-02-27 12:30,27,190,192.75,187.25,191,82
20090501|2009-02-27 13:00,27,191,194,190.25,190.5,41
20090501|2009-03-01 18:00,2,189,190.75,188,189.25,15
20090501|2009-03-01 18:30,2,190.75,190.75,190.75,190.75,1
20090501|2009-03-01 19:30,2,189,190,189,190,2
20090501|2009-03-01 20:00,2,189.25,189.25,189.25,189.25,1
20090501|2009-03-01 21:30,2,189,189,188.5,188.5,2
20090501|2009-03-01 22:30,2,188.5,188.5,188.5,188.5,5
20090501|2009-03-01 23:00,2,189.5,189.5,189.5,189.5,1
20090501|2009-03-01 23:30,2,189.75,189.75,189.75,189.75,1
20090501|2009-03-02 03:30,2,188.75,189,188.75,189,8
20090501|2009-03-02 04:30,2,188.75,188.75,188.75,188.75,3
20090501|2009-03-02 05:00,2,188.75,188.75,188.75,188.75,3
20090501|2009-03-02 05:30,2,188.25,188.25,188.25,188.25,1
20090501|2009-03-02 09:30,2,189.25,192.25,183.5,183.5,127
20090501|2009-03-02 10:00,2,185.5,186.75,185,186.75,13
20090501|2009-03-02 10:30,2,187.25,187.25,184,184,12
20090501|2009-03-02 11:00,2,184.25,186,183.5,184.75,39
20090501|2009-03-02 11:30,2,184.5,187.5,183.25,183.75,36
20090501|2009-03-02 12:00,2,183,185,183,185,5
20090501|2009-03-02 12:30,2,185,185,185,185,2
20090501|2009-03-02 13:00,2,185.75,190,184.5,190,60
20090501|2009-03-02 18:00,3,188.75,189,184.25,184.25,25
20090501|2009-03-02 18:30,3,185.75,185.75,185.75,185.75,1
20090501|2009-03-02 19:00,3,186.75,186.75,186.75,186.75,3
20090501|2009-03-02 19:30,3,186.75,187.5,186.75,187.5,6
20090501|2009-03-02 20:30,3,187.5,187.5,187.5,187.5,1
20090501|2009-03-02 22:00,3,186.5,186.5,186.5,186.5,1
20090501|2009-03-02 23:30,3,188.25,188.25,188.25,188.25,2
20090501|2009-03-03 09:30,3,187,188,184.75,185,69
20090501|2009-03-03 10:00,3,185.25,185.5,182.5,182.5,69
20090501|2009-03-03 10:30,3,184.25,186,183.5,184.25,10
20090501|2009-03-03 11:00,3,184.5,185.75,183.75,185.75,8
20090501|2009-03-03 11:30,3,185.75,187.25,184.75,184.75,16
20090501|2009-03-03 12:00,3,185.5,185.5,184.25,184.25,5
20090501|2009-03-03 12:30,3,185,185.5,184.25,185.5,13
20090501|2009-03-03 13:00,3,185.5,186.5,184,184,29
20090501|2009-03-03 18:30,4,182.75,182.75,181.25,181.25,8
20090501|2009-03-03 19:00,4,181.25,184.25,181.25,184.25,14
20090501|2009-03-03 20:00,4,184.25,185,184,185,13
20090501|2009-03-03 21:30,4,184,184,184,184,1
20090501|2009-03-03 22:30,4,184.75,184.75,182.5,182.5,4
20090501|2009-03-03 23:00,4,183.25,183.25,183.25,183.25,1
20090501|2009-03-03 23:30,4,184.5,184.5,184.5,184.5,1
20090501|2009-03-04 01:00,4,184.5,184.5,184.5,184.5,1
20090501|2009-03-04 01:30,4,184.5,184.5,184.5,184.5,8
20090501|2009-03-04 02:00,4,185,185,185,185,10
20090501|2009-03-04 02:30,4,185.75,188.5,185.75,188.5,63
20090501|2009-03-04 03:00,4,188.75,189,188.75,189,12
20090501|2009-03-04 04:30,4,186.5,189.75,186.5,189.75,12
20090501|2009-03-04 05:00,4,189.75,189.75,189.75,189.75,2
20090501|2009-03-04 09:30,4,188,190.5,185,189,257
20090501|2009-03-04 10:00,4,189,190.25,188.75,189.75,48
20090501|2009-03-04 10:30,4,189.25,189.75,187.75,189.5,37
20090501|2009-03-04 11:00,4,189.5,189.5,187.75,188.75,34
20090501|2009-03-04 11:30,4,188,188.75,188,188,21
20090501|2009-03-04 12:00,4,188.5,188.5,187.5,187.75,14
20090501|2009-03-04 12:30,4,188.5,189.25,188.25,188.5,40
20090501|2009-03-04 13:00,4,188,189,187.75,188,13
20090501|2009-03-04 18:00,5,189,189,188,188,6
20090501|2009-03-04 18:30,5,188.75,188.75,188.75,188.75,1
20090501|2009-03-04 19:00,5,188,188,188,188,1
20090501|2009-03-04 19:30,5,188,188.75,188,188.75,5
20090501|2009-03-04 20:30,5,187.75,187.75,187.75,187.75,2
20090501|2009-03-04 21:30,5,188.5,188.5,188.5,188.5,1
20090501|2009-03-05 05:00,5,188,188,187.75,187.75,3
20090501|2009-03-05 09:30,5,186.75,188.75,185.25,187.5,70
20090501|2009-03-05 10:00,5,187,188,184.5,186.75,30
20090501|2009-03-05 10:30,5,187,187,185,185,16
20090501|2009-03-05 11:00,5,185.75,185.75,182.75,184.75,31
20090501|2009-03-05 11:30,5,185,185,184.75,185,4
20090501|2009-03-05 12:00,5,184.5,185,184.5,185,2
20090501|2009-03-05 12:30,5,185,185.5,185,185.5,6
20090501|2009-03-05 13:00,5,185,185.25,183.5,183.5,15
20090501|2009-03-05 18:00,6,185,186,185,186,3
20090501|2009-03-05 18:30,6,186,186,186,186,1
20090501|2009-03-06 01:00,6,185,185,184,184,2
20090501|2009-03-06 09:30,6,185.75,186.5,184,184.25,56
20090501|2009-03-06 10:00,6,184.75,186.5,184.5,184.5,47
20090501|2009-03-06 10:30,6,185,185.25,184.5,185.25,24
20090501|2009-03-06 11:00,6,185.5,186.5,185,185,34
20090501|2009-03-06 11:30,6,185.5,185.5,185,185.5,14
20090501|2009-03-06 12:00,6,185.5,185.75,184.5,184.5,13
20090501|2009-03-06 12:30,6,185.25,185.25,184.5,185,8
20090501|2009-03-06 13:00,6,184.75,185,183,183,16
20090501|2009-03-08 18:00,9,184,187,184,184,32
20090501|2009-03-08 18:30,9,185.75,185.75,185.25,185.25,5
20090501|2009-03-08 19:00,9,185.25,185.25,184.25,184.5,7
20090501|2009-03-08 19:30,9,184.5,185,184.5,185,2
20090501|2009-03-08 20:00,9,185,185,185,185,1
20090501|2009-03-08 20:30,9,185,185,185,185,1
20090501|2009-03-08 22:00,9,185.25,185.25,185.25,185.25,1
20090501|2009-03-09 00:00,9,185.25,185.25,185.25,185.25,8
20090501|2009-03-09 01:00,9,185.5,186,185.5,186,9
20090501|2009-03-09 01:30,9,186,186,186,186,2
20090501|2009-03-09 02:00,9,186,186,186,186,2
20090501|2009-03-09 03:00,9,186.75,186.75,186,186,3
20090501|2009-03-09 03:30,9,186.5,186.5,186.5,186.5,2
20090501|2009-03-09 05:00,9,186.25,186.25,185.75,185.75,3
20090501|2009-03-09 05:30,9,185.25,185.25,185.25,185.25,1
20090501|2009-03-09 09:30,9,185.75,186,183.75,184.5,54
20090501|2009-03-09 10:00,9,184.5,184.75,183,184.25,66
20090501|2009-03-09 10:30,9,184.5,184.75,184.25,184.75,5
20090501|2009-03-09 11:00,9,184.75,184.75,184,184,13
20090501|2009-03-09 11:30,9,184,184.25,184,184,10
20090501|2009-03-09 12:00,9,183.75,184.75,183.25,183.25,58
20090501|2009-03-09 12:30,9,183.25,184.5,183.25,184.25,30
20090501|2009-03-09 13:00,9,184.5,184.5,183,183,47
20090501|2009-03-09 18:00,10,184,184.25,184,184.25,7
20090501|2009-03-09 19:00,10,184,184,184,184,1
20090501|2009-03-09 20:30,10,184,184,184,184,1
20090501|2009-03-09 21:00,10,184,184,184,184,1
20090501|2009-03-09 22:00,10,184.25,184.25,184.25,184.25,1
20090501|2009-03-10 00:00,10,184.25,184.75,184.25,184.75,3
20090501|2009-03-10 02:30,10,184,184,181.75,182,37
20090501|2009-03-10 04:30,10,182.75,182.75,182.75,182.75,3
20090501|2009-03-10 09:30,10,184.75,191.75,184.75,190.75,270
20090501|2009-03-10 10:00,10,191.25,191.25,188.25,189.5,14
20090501|2009-03-10 10:30,10,189.5,189.75,189,189.75,19
20090501|2009-03-10 11:00,10,189.75,190.75,189.75,190.75,48
20090501|2009-03-10 11:30,10,190,190.5,189,189.75,9
20090501|2009-03-10 12:00,10,190,190.75,189,190.75,14
20090501|2009-03-10 12:30,10,190.25,191,190,191,32
20090501|2009-03-10 13:00,10,190.25,190.5,188,188.5,39
20090501|2009-03-10 18:00,11,188,188.5,188,188.5,8
20090501|2009-03-10 19:00,11,189,189,189,189,1
20090501|2009-03-10 19:30,11,189,189,189,189,1
20090501|2009-03-10 20:30,11,187.5,187.5,187.5,187.5,1
20090501|2009-03-10 21:00,11,187.5,187.5,187.5,187.5,1
20090501|2009-03-10 23:00,11,189,189,189,189,1
20090501|2009-03-11 02:00,11,189.5,189.5,189.5,189.5,1
20090501|2009-03-11 03:00,11,189.5,189.5,189.5,189.5,1
20090501|2009-03-11 03:30,11,189.5,189.75,189.5,189.75,2
20090501|2009-03-11 09:30,11,187,188.5,187,188.5,50
20090501|2009-03-11 10:00,11,188.75,189.25,187.5,187.5,35
20090501|2009-03-11 10:30,11,188.25,188.25,187,187.5,6
20090501|2009-03-11 11:00,11,187.5,187.5,187,187,12
20090501|2009-03-11 11:30,11,186.5,186.5,181,184,87
20090501|2009-03-11 12:00,11,183,183.25,183,183.25,2
20090501|2009-03-11 12:30,11,182.25,182.25,179,180,66
20090501|2009-03-11 13:00,11,180,183.5,180,182,28
20090501|2009-03-11 18:00,12,182.75,182.75,182.75,182.75,2
20090501|2009-03-11 19:00,12,182.25,182.25,181.25,181.25,2
20090501|2009-03-11 19:30,12,181.25,181.25,181.25,181.25,1
20090501|2009-03-11 20:00,12,181.25,181.25,181.25,181.25,1
20090501|2009-03-11 20:30,12,182,185.5,182,185.5,3
20090501|2009-03-11 23:00,12,185.25,185.25,185.25,185.25,1
20090501|2009-03-12 09:30,12,184.75,186.25,184.75,185.5,43
20090501|2009-03-12 10:00,12,185,186,184.5,184.5,55
20090501|2009-03-12 10:30,12,183.75,184.75,183.75,183.75,9
20090501|2009-03-12 11:00,12,183.75,185.25,183.5,185,12
20090501|2009-03-12 11:30,12,185,186,185,186,18
20090501|2009-03-12 12:00,12,185.25,186,185.25,186,39
20090501|2009-03-12 12:30,12,186,186.25,186,186.25,14
20090501|2009-03-12 13:00,12,186,187,185.75,186,87
20090501|2009-03-12 18:00,13,186,186.75,184.75,184.75,3
20090501|2009-03-12 19:30,13,186.75,186.75,186.75,186.75,3
20090501|2009-03-12 22:00,13,186.75,187,186.75,187,4
20090501|2009-03-12 23:00,13,187.5,187.5,187.5,187.5,1
20090501|2009-03-13 00:30,13,187.5,187.75,187.5,187.75,2
20090501|2009-03-13 04:00,13,187.75,187.75,187.75,187.75,1
20090501|2009-03-13 05:30,13,187.75,188,187.75,188,23
20090501|2009-03-13 09:30,13,187.5,187.75,186,186,31
20090501|2009-03-13 10:00,13,186.5,186.5,185,186.5,16
20090501|2009-03-13 10:30,13,186.75,186.75,181.5,183,48
20090501|2009-03-13 11:00,13,183,185.75,183,185.75,7
20090501|2009-03-13 11:30,13,185.75,186,184.75,184.75,11
20090501|2009-03-13 12:00,13,184.5,185.75,184.5,185.75,7
20090501|2009-03-13 12:30,13,185.75,186,185,185,6
20090501|2009-03-13 13:00,13,185.5,186,185,186,18
20090501|2009-03-15 18:00,16,185.5,186.25,184.25,186,8
20090501|2009-03-15 19:00,16,185,185,185,185,2
20090501|2009-03-15 20:30,16,186,186,186,186,1
20090501|2009-03-15 21:00,16,186,186,186,186,1
20090501|2009-03-15 22:00,16,186,189.75,186,186.75,21
20090501|2009-03-15 22:30,16,188,188,188,188,1
20090501|2009-03-16 00:00,16,189.5,189.5,187,187,2
20090501|2009-03-16 00:30,16,189,189,189,189,1
20090501|2009-03-16 02:00,16,189.25,189.25,189.25,189.25,1
20090501|2009-03-16 03:00,16,189.5,189.5,189,189,4
20090501|2009-03-16 03:30,16,188.75,188.75,188.25,188.25,4
20090501|2009-03-16 05:30,16,188,189.75,188,189.75,6
20090501|2009-03-16 09:30,16,189,189,187,188.75,98
20090501|2009-03-16 10:00,16,188.25,189,187.75,188.75,20
20090501|2009-03-16 10:30,16,189,191,188.75,189,117
20090501|2009-03-16 11:00,16,189,189,187.25,187.5,12
20090501|2009-03-16 11:30,16,187.5,187.5,186.25,186.25,21
20090501|2009-03-16 12:00,16,186.5,186.5,186,186,12
20090501|2009-03-16 12:30,16,187,189.75,187,189,76
20090501|2009-03-16 13:00,16,189,189,187,188.5,31
20090501|2009-03-16 18:00,17,188.75,188.75,187,188.25,5
20090501|2009-03-16 20:00,17,188,188.25,188,188.25,4
20090501|2009-03-16 21:00,17,188.5,188.5,188.5,188.5,4
20090501|2009-03-16 23:00,17,188.5,188.5,188.5,188.5,1
20090501|2009-03-16 23:30,17,188.5,188.5,188.5,188.5,1
20090501|2009-03-17 02:00,17,188.5,188.5,188.5,188.5,1
20090501|2009-03-17 02:30,17,188.5,189.25,188.5,189.25,10
20090501|2009-03-17 03:30,17,189.25,190.25,189.25,190.25,40
20090501|2009-03-17 04:00,17,190.25,190.25,190.25,190.25,1
20090501|2009-03-17 04:30,17,190.25,190.25,190.25,190.25,23
20090501|2009-03-17 05:00,17,190.25,190.75,190.25,190.75,8
20090501|2009-03-17 05:30,17,190.5,190.5,190.5,190.5,11
20090501|2009-03-17 09:30,17,190.75,191.5,190.5,191.25,158
20090501|2009-03-17 10:00,17,191.5,195.5,191.5,192,284
20090501|2009-03-17 10:30,17,192,193,191.25,192,81
20090501|2009-03-17 11:00,17,192.75,193,191.5,193,16
20090501|2009-03-17 11:30,17,192.25,194,192,194,61
20090501|2009-03-17 12:00,17,193.25,193.5,192,192,38
20090501|2009-03-17 12:30,17,192.5,192.75,192.25,192.5,20
20090501|2009-03-17 13:00,17,193,193,191.75,192.5,15
20090501|2009-03-17 18:00,18,193.75,193.75,193,193,4
20090501|2009-03-17 18:30,18,193.25,194,193.25,193.25,4
20090501|2009-03-17 19:00,18,193,193,193,193,1
20090501|2009-03-17 20:00,18,193,193.75,193,193.75,5
20090501|2009-03-17 20:30,18,194,194,194,194,1
20090501|2009-03-18 00:00,18,194,194.5,194,194.5,3
20090501|2009-03-18 04:00,18,194.75,194.75,194.75,194.75,2
20090501|2009-03-18 05:00,18,194.75,194.75,194.75,194.75,1
20090501|2009-03-18 05:30,18,195,195,195,195,2
20090501|2009-03-18 09:30,18,195.25,195.25,192.75,194,74
20090501|2009-03-18 10:00,18,193.5,193.5,192,192,72
20090501|2009-03-18 10:30,18,191.75,191.75,191.75,191.75,1
20090501|2009-03-18 11:00,18,192.5,193,192.5,193,7
20090501|2009-03-18 11:30,18,192.75,193.75,192.5,193,4
20090501|2009-03-18 12:00,18,193.5,193.75,193.5,193.5,13
20090501|2009-03-18 12:30,18,193.5,193.5,193,193.5,40
20090501|2009-03-18 13:00,18,193.5,194,193,193.75,21
20090501|2009-03-18 18:00,19,195.25,199,195.25,198.75,88
20090501|2009-03-18 18:30,19,198.75,199,198,198,9
20090501|2009-03-18 19:00,19,198.25,198.25,198.25,198.25,7
20090501|2009-03-18 19:30,19,198,198,198,198,2
20090501|2009-03-18 20:00,19,198.5,198.5,198.5,198.5,1
20090501|2009-03-18 21:00,19,198.5,198.5,198.5,198.5,1
20090501|2009-03-18 21:30,19,198.5,198.5,198.5,198.5,2
20090501|2009-03-18 22:00,19,198.5,198.5,197.25,197.25,2
20090501|2009-03-18 22:30,19,197.25,197.25,197.25,197.25,1
20090501|2009-03-19 00:00,19,198.5,198.5,198.5,198.5,3
20090501|2009-03-19 02:30,19,198.5,198.5,198.5,198.5,3
20090501|2009-03-19 04:30,19,198.5,198.5,198.5,198.5,1
20090501|2009-03-19 05:30,19,198.5,200,198.5,200,17
20090501|2009-03-19 09:30,19,199.25,200,198,200,136
20090501|2009-03-19 10:00,19,199.5,199.5,197,197.75,26
20090501|2009-03-19 10:30,19,198.5,198.5,197.75,197.75,3
20090501|2009-03-19 11:00,19,197.75,198,197.5,198,11
20090501|2009-03-19 11:30,19,197.5,198.25,197.25,198.25,11
20090501|2009-03-19 12:00,19,198.25,198.5,198.25,198.5,8
20090501|2009-03-19 12:30,19,198.5,198.75,198.5,198.75,13
20090501|2009-03-19 13:00,19,198.5,201,198.5,200.5,59
20090501|2009-03-19 18:00,20,200,200,198.25,198.25,2
20090501|2009-03-19 19:00,20,198.75,198.75,198.75,198.75,1
20090501|2009-03-19 21:00,20,199,199.75,199,199.75,2
20090501|2009-03-19 21:30,20,198.75,198.75,198.75,198.75,1
20090501|2009-03-19 22:30,20,198.5,198.5,198.5,198.5,2
20090501|2009-03-20 00:00,20,199.75,199.75,199.75,199.75,1
20090501|2009-03-20 01:00,20,199.75,199.75,199.75,199.75,1
20090501|2009-03-20 01:30,20,200,201,200,201,30
20090501|2009-03-20 03:00,20,201,201,201,201,2
20090501|2009-03-20 09:30,20,200.5,201,198.5,199.25,34
20090501|2009-03-20 10:00,20,199.5,200,197.5,197.5,70
20090501|2009-03-20 10:30,20,198.25,199.25,198.25,199,5
20090501|2009-03-20 11:00,20,199.25,200,198.75,198.75,12
20090501|2009-03-20 11:30,20,199.5,200.5,199.5,200.25,23
20090501|2009-03-20 12:00,20,200.5,201,200,200.5,28
20090501|2009-03-20 12:30,20,200.25,200.25,199.5,199.75,11
20090501|2009-03-20 13:00,20,199.5,200,199.5,200,5
20090501|2009-03-22 18:00,23,200.25,200.25,200.25,200.25,1
20090501|2009-03-22 18:30,23,200,200.25,200,200.25,10
20090501|2009-03-22 19:00,23,200.25,200.25,200.25,200.25,3
20090501|2009-03-22 19:30,23,200.25,200.25,200.25,200.25,1
20090501|2009-03-22 20:00,23,200.25,200.25,200.25,200.25,7
20090501|2009-03-22 21:30,23,201,201,201,201,1
20090501|2009-03-22 22:30,23,201.5,201.75,201.5,201.5,5
20090501|2009-03-22 23:00,23,201.5,201.5,201.5,201.5,2
20090501|2009-03-23 00:00,23,201.5,201.5,201.5,201.5,3
20090501|2009-03-23 01:00,23,201.5,201.5,201.5,201.5,7
20090501|2009-03-23 01:30,23,201.5,201.5,201.5,201.5,2
20090501|2009-03-23 02:00,23,201.5,201.5,201.5,201.5,8
20090501|2009-03-23 02:30,23,201.5,202,201.5,201.75,7
20090501|2009-03-23 03:00,23,202,202,202,202,3
20090501|2009-03-23 03:30,23,201.5,201.5,201.5,201.5,1
20090501|2009-03-23 04:00,23,201.5,202,201.5,202,4
20090501|2009-03-23 09:30,23,201.5,202.5,200,201.5,176
20090501|2009-03-23 10:00,23,201.5,202.5,201.5,202,28
20090501|2009-03-23 10:30,23,202,202,201.5,201.5,2
20090501|2009-03-23 11:00,23,202,202.25,202,202,25
20090501|2009-03-23 11:30,23,202,202.25,201.25,202,8
20090501|2009-03-23 12:00,23,201.25,201.25,199,199.25,81
20090501|2009-03-23 12:30,23,199.25,199.75,199,199.75,100
20090501|2009-03-23 13:00,23,199.25,199.5,198.75,199.5,26
20090501|2009-03-23 18:00,24,200,200,199.5,199.5,7
20090501|2009-03-23 18:30,24,200,200,200,200,1
20090501|2009-03-23 19:00,24,198.5,198.5,198.25,198.25,2
20090501|2009-03-23 20:00,24,198.75,198.75,198.25,198.25,2
20090501|2009-03-23 20:30,24,198,198.25,198,198.25,4
20090501|2009-03-23 21:00,24,198.25,198.25,198,198,3
20090501|2009-03-23 22:00,24,198,198,198,198,1
20090501|2009-03-23 22:30,24,198,198,198,198,2
20090501|2009-03-23 23:00,24,198,198,198,198,1
20090501|2009-03-24 00:30,24,197.75,197.75,197.75,197.75,1
20090501|2009-03-24 01:00,24,197.75,197.75,197.75,197.75,2
20090501|2009-03-24 02:00,24,197.75,197.75,197.75,197.75,2
20090501|2009-03-24 04:00,24,197.75,197.75,197.75,197.75,1
20090501|2009-03-24 05:30,24,198.25,198.25,198.25,198.25,2
20090501|2009-03-24 09:30,24,198,198,191.75,197,92
20090501|2009-03-24 10:00,24,196.75,197.5,196,197.5,18
20090501|2009-03-24 10:30,24,198,198.25,197.25,198.25,22
20090501|2009-03-24 11:00,24,197.75,198,197.25,197.25,8
20090501|2009-03-24 11:30,24,197.25,198,197.25,198,19
20090501|2009-03-24 12:00,24,197.25,197.25,196.25,197,15
20090501|2009-03-24 12:30,24,196,196,194.75,196,49
20090501|2009-03-24 13:00,24,196,198.5,195.5,198.5,36
20090501|2009-03-24 20:00,25,198.25,198.25,198.25,198.25,1
20090501|2009-03-25 02:00,25,197.75,197.75,197.75,197.75,4
20090501|2009-03-25 03:00,25,198,198,198,198,3
20090501|2009-03-25 03:30,25,197.25,197.25,197.25,197.25,1
20090501|2009-03-25 04:00,25,197,197,197,197,1
20090501|2009-03-25 05:30,25,196.75,197,196.75,197,2
20090501|2009-03-25 09:30,25,196.75,196.75,192,193.25,101
20090501|2009-03-25 10:00,25,194,195,193.5,193.5,14
20090501|2009-03-25 10:30,25,194.25,194.5,194.25,194.5,2
20090501|2009-03-25 11:00,25,195,195,194,194,7
20090501|2009-03-25 11:30,25,195,195,193.75,193.75,7
20090501|2009-03-25 12:00,25,193.75,193.75,193,193,10
20090501|2009-03-25 12:30,25,193,194.25,192.75,192.75,19
20090501|2009-03-25 13:00,25,193.75,193.75,192,192.25,21
20090501|2009-03-25 18:00,26,192,192,192,192,2
20090501|2009-03-25 18:30,26,192.25,192.5,192.25,192.5,2
20090501|2009-03-25 19:00,26,192,192,191.75,191.75,2
20090501|2009-03-25 19:30,26,191.25,191.25,191,191,4
20090501|2009-03-25 20:30,26,191.5,191.75,191.5,191.75,6
20090501|2009-03-25 21:00,26,191.75,191.75,191.75,191.75,3
20090501|2009-03-25 21:30,26,191.5,191.5,191.5,191.5,1
20090501|2009-03-25 22:00,26,191.75,191.75,191.75,191.75,2
20090501|2009-03-25 23:00,26,191.75,192,191.75,192,3
20090501|2009-03-26 00:30,26,192.25,192.25,192.25,192.25,2
20090501|2009-03-26 01:30,26,192,192,192,192,1
20090501|2009-03-26 02:30,26,192,192,192,192,1
20090501|2009-03-26 03:30,26,192.25,192.25,192.25,192.25,3
20090501|2009-03-26 04:00,26,192,192,192,192,1
20090501|2009-03-26 04:30,26,192.25,192.25,192.25,192.25,1
20090501|2009-03-26 05:30,26,192.75,193.25,191.25,191.25,10
20090501|2009-03-26 09:30,26,194.25,194.75,191.5,193,55
20090501|2009-03-26 10:00,26,194,194.25,193.25,193.25,15
20090501|2009-03-26 10:30,26,193,193.5,192.75,193,7
20090501|2009-03-26 11:00,26,192.5,193.5,192.25,193.5,6
20090501|2009-03-26 11:30,26,194,194,193,193,8
20090501|2009-03-26 12:00,26,193,193.75,192.75,192.75,4
20090501|2009-03-26 12:30,26,192.75,194,192.5,193.5,19
20090501|2009-03-26 13:00,26,193.75,195.5,193.75,195,54
20090501|2009-03-26 18:00,27,196.25,196.75,196.25,196.75,4
20090501|2009-03-26 18:30,27,196.25,196.5,196.25,196.5,2
20090501|2009-03-26 19:30,27,196,196,196,196,1
20090501|2009-03-27 04:00,27,196,196,196,196,3
20090501|2009-03-27 05:00,27,196,196,196,196,1
20090501|2009-03-27 05:30,27,196,196,196,196,2
20090501|2009-03-27 09:30,27,193.75,194.5,191.5,194.5,57
20090501|2009-03-27 10:00,27,194.5,194.75,193.5,194.75,27
20090501|2009-03-27 10:30,27,194.75,195,194.5,195,6
20090501|2009-03-27 11:00,27,195,195,194.75,195,13
20090501|2009-03-27 11:30,27,195,195.5,195,195.5,12
20090501|2009-03-27 12:00,27,195,195.75,194.75,195,9
20090501|2009-03-27 12:30,27,195.25,195.75,195,195.75,6
20090501|2009-03-27 13:00,27,195.25,195.25,194.25,194.25,13
20090501|2009-03-29 18:30,30,195.25,195.25,195.25,195.25,2
20090501|2009-03-29 20:30,30,195.25,195.25,195.25,195.25,1
20090501|2009-03-29 21:00,30,196,196,196,196,1
20090501|2009-03-29 22:30,30,196.5,196.5,196.5,196.5,1
20090501|2009-03-29 23:30,30,195.75,195.75,195.75,195.75,1
20090501|2009-03-30 00:30,30,195.25,195.25,195,195.25,3
20090501|2009-03-30 01:30,30,196.5,197,196.5,197,19
20090501|2009-03-30 02:00,30,197,197,197,197,1
20090501|2009-03-30 02:30,30,197,197.25,195.25,195.25,14
20090501|2009-03-30 03:30,30,195,195,195,195,3
20090501|2009-03-30 04:00,30,195,195,195,195,2
20090501|2009-03-30 04:30,30,194.75,194.75,194.75,194.75,1
20090501|2009-03-30 05:30,30,196,196,194.25,194.25,2
20090501|2009-03-30 09:30,30,193.75,197.25,193.75,196,35
20090501|2009-03-30 10:00,30,196,196,195.5,195.5,21
20090501|2009-03-30 10:30,30,195.75,196,194.75,195,55
20090501|2009-03-30 11:00,30,195.5,196,194.5,196,35
20090501|2009-03-30 11:30,30,195.5,195.5,195,195.5,6
20090501|2009-03-30 12:00,30,194.5,194.5,194,194,11
20090501|2009-03-30 12:30,30,193.5,194,193.25,194,8
20090501|2009-03-30 13:00,30,194.25,194.75,193.25,194,31
20090501|2009-03-30 18:00,31,194,194.5,193.25,194.5,11
20090501|2009-03-30 18:30,31,194.5,194.5,194.5,194.5,1
20090501|2009-03-30 20:00,31,194.5,194.5,194.5,194.5,1
20090501|2009-03-30 20:30,31,195,195,195,195,1
20090501|2009-03-30 21:00,31,194,194,194,194,3
20090501|2009-03-30 21:30,31,194,194,194,194,1
20090501|2009-03-30 22:30,31,194,194,194,194,2
20090501|2009-03-30 23:00,31,193.5,193.5,193.5,193.5,1
20090501|2009-03-30 23:30,31,194,194,194,194,2
20090501|2009-03-31 00:00,31,194,194,194,194,1
20090501|2009-03-31 01:00,31,194,194,194,194,1
20090501|2009-03-31 04:30,31,195,195,195,195,1
20090501|2009-03-31 09:30,31,195.75,196.25,189.25,190.75,219
20090501|2009-03-31 10:00,31,190.25,190.25,185.25,188.75,365
20090501|2009-03-31 10:30,31,187.5,192.5,186.5,192,110
20090501|2009-03-31 11:00,31,192.5,192.5,191.5,192.5,18
20090501|2009-03-31 11:30,31,192,192.5,192,192.5,5
20090501|2009-03-31 12:00,31,192.5,194,192.5,194,41
20090501|2009-03-31 12:30,31,193.75,195,193.5,195,63
20090501|2009-03-31 13:00,31,195.5,196.75,195,195,84
20090501|2009-03-31 18:00,1,194.25,194.25,192.75,192.75,12
20090501|2009-03-31 18:30,1,193.5,194.25,193,193,8
20090501|2009-03-31 19:30,1,193,193,193,193,1
20090501|2009-03-31 20:30,1,193.25,193.25,193,193,3
20090501|2009-03-31 21:00,1,193,193,192.5,192.5,3
20090501|2009-04-01 02:00,1,193,193,193,193,2
20090501|2009-04-01 02:30,1,193,193,193,193,1
20090501|2009-04-01 04:00,1,194.25,194.5,194.25,194.5,4
20090501|2009-04-01 09:30,1,194.75,195.5,191,192,210
20090501|2009-04-01 10:00,1,191.5,194.5,191.25,193.5,27
20090501|2009-04-01 10:30,1,193,193,192,192.75,21
20090501|2009-04-01 11:00,1,192,193,191.75,193,19
20090501|2009-04-01 11:30,1,193,193,191.5,193,12
20090501|2009-04-01 12:00,1,192.25,192.25,190.25,192,41
20090501|2009-04-01 12:30,1,192.5,193.5,192.5,193,14
20090501|2009-04-01 13:00,1,193.5,193.5,191,192,29
20090501|2009-04-01 19:00,2,191.5,191.5,191.5,191.5,1
20090501|2009-04-01 19:30,2,191.5,191.5,191.5,191.5,1
20090501|2009-04-01 20:00,2,191.5,191.5,191.5,191.5,3
20090501|2009-04-01 21:00,2,191,191,190.25,190.25,4
20090501|2009-04-01 22:30,2,191.5,191.5,191.5,191.5,6
20090501|2009-04-01 23:00,2,192,192,192,192,2
20090501|2009-04-02 01:30,2,192,192,192,192,1
20090501|2009-04-02 03:00,2,192,192,192,192,3
20090501|2009-04-02 03:30,2,192,192,192,192,2
20090501|2009-04-02 04:00,2,192,192,192,192,1
20090501|2009-04-02 04:30,2,192,192,192,192,1
20090501|2009-04-02 05:00,2,192.5,192.5,192.5,192.5,1
20090501|2009-04-02 05:30,2,192.25,192.25,192.25,192.25,5
20090501|2009-04-02 09:30,2,194,202,192.75,198.5,574
20090501|2009-04-02 10:00,2,199,201.75,198.5,200.25,218
20090501|2009-04-02 10:30,2,200.25,200.25,198.5,199,47
20090501|2009-04-02 11:00,2,198.5,198.75,197.5,198.75,111
20090501|2009-04-02 11:30,2,198.25,198.75,197.5,197.75,48
20090501|2009-04-02 12:00,2,198.5,199,197.5,198,27
20090501|2009-04-02 12:30,2,198,198,196.25,196.25,37
20090501|2009-04-02 13:00,2,196.25,197.75,196.25,197.5,33
20090501|2009-04-02 18:00,3,198.5,199,197.5,197.5,15
20090501|2009-04-02 19:00,3,198.75,199,198.75,199,2
20090501|2009-04-02 19:30,3,199,199,198.25,198.25,3
20090501|2009-04-02 20:00,3,199,199,199,199,5
20090501|2009-04-02 20:30,3,199,199,199,199,5
20090501|2009-04-02 21:00,3,198.75,198.75,198.75,198.75,1
20090501|2009-04-02 21:30,3,199.5,199.5,199.25,199.25,3
20090501|2009-04-02 22:00,3,198.75,198.75,198.5,198.5,26
20090501|2009-04-02 23:00,3,199.5,199.5,199.5,199.5,1
20090501|2009-04-03 01:00,3,198.5,198.5,198.5,198.5,1
20090501|2009-04-03 02:30,3,199.5,199.75,199.5,199.75,3
20090501|2009-04-03 03:00,3,198.5,198.5,198.5,198.5,1
20090501|2009-04-03 04:30,3,199.75,199.75,199.75,199.75,1
20090501|2009-04-03 05:00,3,199.75,199.75,199.75,199.75,3
20090501|2009-04-03 05:30,3,200,200,200,200,1
20090501|2009-04-03 09:30,3,198.75,199,197,198,129
20090501|2009-04-03 10:00,3,198,198,196.25,197.75,30
20090501|2009-04-03 10:30,3,197.75,198,197.5,198,25
20090501|2009-04-03 11:00,3,198,198.25,197,197.75,44
20090501|2009-04-03 11:30,3,198,198.25,198,198.25,3
20090501|2009-04-03 12:00,3,197.5,198.25,197.5,198.25,12
20090501|2009-04-03 12:30,3,198.25,198.5,198,198.5,10
20090501|2009-04-03 13:00,3,198.25,199,197.5,199,73
20090501|2009-04-05 18:00,6,201,201.75,197.75,199.5,63
20090501|2009-04-05 19:30,6,200.5,201.75,200.5,201.75,7
20090501|2009-04-05 20:00,6,201.5,202,201.5,202,22
20090501|2009-04-05 20:30,6,201.75,202,201,201,3
20090501|2009-04-05 21:00,6,202,202,202,202,15
20090501|2009-04-05 21:30,6,202.25,202.25,202.25,202.25,5
20090501|2009-04-05 23:30,6,202.25,203,202.25,203,25
20090501|2009-04-06 00:00,6,202.75,202.75,202.75,202.75,1
20090501|2009-04-06 01:30,6,202.75,203,202.75,203,2
20090501|2009-04-06 02:00,6,203,203,203,203,1
20090501|2009-04-06 03:00,6,203,203,203,203,3
20090501|2009-04-06 03:30,6,203,203,203,203,3
20090501|2009-04-06 04:30,6,203,203,202,202,2
20090501|2009-04-06 05:30,6,201.5,203,201.5,203,2
20090501|2009-04-06 09:30,6,198.75,200.75,196.5,199,215
20090501|2009-04-06 10:00,6,199,199.25,198.75,199.25,12
20090501|2009-04-06 10:30,6,198.75,199.5,198.75,199,6
20090501|2009-04-06 11:00,6,199,199.25,198.75,199.25,16
20090501|2009-04-06 11:30,6,199.25,199.75,198.75,199.75,9
20090501|2009-04-06 12:00,6,199.25,199.75,199,199,18
20090501|2009-04-06 12:30,6,199,200,199,199.5,21
20090501|2009-04-06 13:00,6,199,199.75,199,199.75,15
20090501|2009-04-06 18:00,7,200.25,200.5,199,200.5,6
20090501|2009-04-06 19:00,7,200.75,200.75,200.75,200.75,1
20090501|2009-04-06 19:30,7,199.25,199.25,199.25,199.25,1
20090501|2009-04-06 20:00,7,199.75,199.75,199.75,199.75,1
20090501|2009-04-06 21:30,7,198.75,198.75,198.75,198.75,2
20090501|2009-04-06 22:30,7,199.75,199.75,199.75,199.75,3
20090501|2009-04-06 23:30,7,199.75,199.75,199.75,199.75,4
20090501|2009-04-07 00:00,7,200.5,200.5,200.5,200.5,1
20090501|2009-04-07 01:30,7,200.5,200.5,200.5,200.5,1
20090501|2009-04-07 04:00,7,199.25,199.25,199,199,6
20090501|2009-04-07 09:30,7,198.5,198.75,197.5,197.75,105
20090501|2009-04-07 10:00,7,197.75,197.75,185.5,195,206
20090501|2009-04-07 10:30,7,196,196.5,195.25,196.5,16
20090501|2009-04-07 11:00,7,196.5,197.25,196.25,197.25,19
20090501|2009-04-07 11:30,7,197.5,198,197,197,16
20090501|2009-04-07 12:00,7,196.75,197.25,195.25,195.75,49
20090501|2009-04-07 12:30,7,196,196.25,195.25,195.75,22
20090501|2009-04-07 13:00,7,195.75,197,195.75,196,36
20090501|2009-04-07 18:00,8,196.75,197.5,195.25,197.5,10
20090501|2009-04-07 19:30,8,196.25,196.25,196.25,196.25,1
20090501|2009-04-07 21:00,8,196.5,196.5,193.25,193.25,12
20090501|2009-04-07 21:30,8,194.5,196,194.5,196,2
20090501|2009-04-07 22:30,8,194.75,194.75,194.75,194.75,2
20090501|2009-04-08 00:00,8,194.75,194.75,194.75,194.75,1
20090501|2009-04-08 03:00,8,194.75,196.25,194.75,196.25,2
20090501|2009-04-08 03:30,8,196.25,196.25,196.25,196.25,3
20090501|2009-04-08 04:00,8,196.75,196.75,196.75,196.75,5
20090501|2009-04-08 05:00,8,196.75,196.75,196.75,196.75,1
20090501|2009-04-08 05:30,8,196.75,196.75,196.25,196.25,3
20090501|2009-04-08 09:30,8,196.5,199,196.5,197,104
20090501|2009-04-08 10:00,8,197.25,198.25,194.75,197.5,37
20090501|2009-04-08 10:30,8,195.5,197.5,195.5,197.5,5
20090501|2009-04-08 11:00,8,197.5,198.5,195.5,198.25,52
20090501|2009-04-08 11:30,8,198,198,196.25,197.75,19
20090501|2009-04-08 12:00,8,197,198,195.5,197.25,14
20090501|2009-04-08 12:30,8,196.25,197.5,195.25,196.75,26
20090501|2009-04-08 13:00,8,195.75,197.5,195.5,196.5,18
20090501|2009-04-08 20:30,9,196.5,196.5,196.5,196.5,2
20090501|2009-04-09 00:00,9,198,198,198,198,1
20090501|2009-04-09 01:30,9,198.25,198.25,198.25,198.25,2
20090501|2009-04-09 04:00,9,198,198.25,198,198.25,7
20090501|2009-04-09 04:30,9,198.25,198.25,198.25,198.25,1
20090501|2009-04-09 05:00,9,198.25,198.25,198.25,198.25,3
20090501|2009-04-09 09:30,9,199,199.75,197,198.75,126
20090501|2009-04-09 10:00,9,198.5,198.75,197.5,197.5,21
20090501|2009-04-09 10:30,9,198,198.25,198,198.25,7
20090501|2009-04-09 11:00,9,198,198.25,196.75,198.25,20
20090501|2009-04-09 11:30,9,197,198,196.75,198,4
20090501|2009-04-09 12:00,9,197.25,197.25,197,197.25,5
20090501|2009-04-09 12:30,9,197.25,197.75,196.25,196.25,21
20090501|2009-04-09 13:00,9,196.5,197.75,196,197.5,18
20090501|2009-04-12 18:00,13,195.5,196,195.25,195.25,5
20090501|2009-04-12 18:30,13,195.5,197.75,195.5,197.75,2
20090501|2009-04-12 19:00,13,197.5,197.5,197.5,197.5,1
20090501|2009-04-12 21:00,13,197.5,197.75,197.5,197.75,2
20090501|2009-04-12 21:30,13,197.75,197.75,197.75,197.75,3
20090501|2009-04-13 02:30,13,197,197,197,197,2
20090501|2009-04-13 04:00,13,196.25,196.25,196.25,196.25,2
20090501|2009-04-13 05:00,13,196,196,195.75,195.75,3
20090501|2009-04-13 05:30,13,195.75,195.75,195.75,195.75,1
20090501|2009-04-13 09:30,13,194,195.5,189,192.75,198
20090501|2009-04-13 10:00,13,192.25,192.25,189,190,82
20090501|2009-04-13 10:30,13,190,191.75,189.5,191.75,102
20090501|2009-04-13 11:00,13,191.25,192.75,190.25,192.5,175
20090501|2009-04-13 11:30,13,192,192,190.75,192,16
20090501|2009-04-13 12:00,13,192,193.5,191.75,193.5,41
20090501|2009-04-13 12:30,13,193.5,193.5,191.5,193,19
20090501|2009-04-13 13:00,13,192.75,193,191.5,193,29
20090501|2009-04-13 18:00,14,193,193,193,193,2
20090501|2009-04-13 19:30,14,191.75,193.5,191.5,193.5,4
20090501|2009-04-13 21:00,14,193,193,193,193,1
20090501|2009-04-13 21:30,14,193.5,193.5,193.25,193.25,3
20090501|2009-04-14 00:00,14,192.25,192.25,192.25,192.25,1
20090501|2009-04-14 00:30,14,192,192,192,192,1
20090501|2009-04-14 03:00,14,193,193,193,193,1
20090501|2009-04-14 03:30,14,193,193,191.75,191.75,4
20090501|2009-04-14 05:30,14,191.75,191.75,191.75,191.75,1
20090501|2009-04-14 09:30,14,193,194,191.75,192.25,117
20090501|2009-04-14 10:00,14,192.25,193,191.25,192.25,27
20090501|2009-04-14 10:30,14,192.75,192.75,191,192.75,24
20090501|2009-04-14 11:00,14,193,193,192,192,8
20090501|2009-04-14 11:30,14,191.75,192,191.5,191.5,6
20090501|2009-04-14 12:00,14,191.25,192,190.75,191.5,16
20090501|2009-04-14 12:30,14,191.75,191.75,190,191.75,33
20090501|2009-04-14 13:00,14,192,192,190.25,191.5,20
20090501|2009-04-14 18:00,15,192,193.5,192,193.25,11
20090501|2009-04-14 18:30,15,192.5,193,192.5,193,2
20090501|2009-04-14 19:30,15,192.5,192.5,192,192,2
20090501|2009-04-14 20:30,15,192.5,192.5,192.5,192.5,1
20090501|2009-04-14 21:30,15,193,193,193,193,1
20090501|2009-04-14 22:30,15,192,192,192,192,1
20090501|2009-04-14 23:00,15,192,192,192,192,1
20090501|2009-04-15 03:30,15,191.5,191.5,191.5,191.5,1
20090501|2009-04-15 09:30,15,192.75,192.75,190,191.5,55
20090501|2009-04-15 10:00,15,191,191.75,190.5,191.5,25
20090501|2009-04-15 10:30,15,191.25,191.75,191,191.75,6
20090501|2009-04-15 11:00,15,191.5,192,191.25,191.5,14
20090501|2009-04-15 11:30,15,191,191,189.75,189.75,11
20090501|2009-04-15 12:00,15,190.5,190.5,189.25,189.25,20
20090501|2009-04-15 12:30,15,190.25,190.25,189.5,189.75,26
20090501|2009-04-15 13:00,15,189.25,190,188,188,44
20090501|2009-04-15 18:00,16,190.5,190.75,190.5,190.75,2
20090501|2009-04-15 19:00,16,191.75,191.75,191.75,191.75,1
20090501|2009-04-15 19:30,16,191.5,191.5,191.5,191.5,1
20090501|2009-04-15 20:30,16,191.25,193.5,191.25,192.5,16
20090501|2009-04-15 21:00,16,193.25,193.25,193,193,2
20090501|2009-04-15 21:30,16,192,192,192,192,1
20090501|2009-04-15 22:00,16,192.75,192.75,192.75,192.75,10
20090501|2009-04-15 22:30,16,191.5,191.5,191.5,191.5,1
20090501|2009-04-16 00:30,16,191.25,191.25,191,191,2
20090501|2009-04-16 02:00,16,190.75,190.75,190,190,11
20090501|2009-04-16 02:30,16,189.75,189.75,189,189,9
20090501|2009-04-16 03:00,16,189,189,189,189,1
20090501|2009-04-16 03:30,16,189,189,189,189,4
20090501|2009-04-16 09:30,16,190.25,190.25,172,182.25,358
20090501|2009-04-16 10:00,16,182,185.5,181.75,185.5,127
20090501|2009-04-16 10:30,16,184.25,186.5,184,186,19
20090501|2009-04-16 11:00,16,186,186,186,186,14
20090501|2009-04-16 11:30,16,184.5,186,184.25,185.25,15
20090501|2009-04-16 12:00,16,185,185,183.75,183.75,8
20090501|2009-04-16 12:30,16,183.25,184,182.5,183.5,30
20090501|2009-04-16 13:00,16,183.25,186.25,183.25,185.75,31
20090501|2009-04-16 18:00,17,187,187.5,186,186,13
20090501|2009-04-16 20:00,17,187.25,187.5,186.25,186.25,11
20090501|2009-04-16 21:00,17,186,186,186,186,1
20090501|2009-04-16 21:30,17,187.25,187.75,187.25,187.75,9
20090501|2009-04-17 00:00,17,185.75,185.75,185.75,185.75,1
20090501|2009-04-17 03:30,17,186.5,186.5,186.5,186.5,1
20090501|2009-04-17 04:00,17,186.5,186.5,186.5,186.5,2
20090501|2009-04-17 09:30,17,187.75,189,185.5,185.5,142
20090501|2009-04-17 10:00,17,186.25,188.5,186.25,187.5,18
20090501|2009-04-17 10:30,17,188.75,188.75,187,187,8
20090501|2009-04-17 11:00,17,187.25,188.5,187,188.5,13
20090501|2009-04-17 11:30,17,187.5,188,186.5,187.25,5
20090501|2009-04-17 12:00,17,187.25,189,187.25,188.75,51
20090501|2009-04-17 12:30,17,188.75,188.75,186.75,187,18
20090501|2009-04-17 13:00,17,187.5,187.75,186.5,186.5,5
20090501|2009-04-19 18:00,20,189,192.25,187,191,22
20090501|2009-04-19 18:30,20,190.5,191.75,190.5,191.75,2
20090501|2009-04-19 19:00,20,190.5,192.5,190.5,191,5
20090501|2009-04-19 19:30,20,191,191,191,191,4
20090501|2009-04-19 20:00,20,190.75,190.75,190.75,190.75,5
20090501|2009-04-19 20:30,20,190.75,191,190.5,191,10
20090501|2009-04-19 21:00,20,190.25,190.25,190,190,5
20090501|2009-04-19 21:30,20,189.5,189.5,189.5,189.5,1
20090501|2009-04-19 22:00,20,189.25,189.25,189.25,189.25,1
20090501|2009-04-19 23:30,20,189.75,189.75,189.75,189.75,1
20090501|2009-04-20 00:00,20,189.75,189.75,189.75,189.75,2
20090501|2009-04-20 04:00,20,190,190,189,189,5
20090501|2009-04-20 05:00,20,188.75,188.75,188,188,5
20090501|2009-04-20 05:30,20,187.75,187.75,186.5,186.5,13
20090501|2009-04-20 09:30,20,182.75,185.25,178.25,179,104
20090501|2009-04-20 10:00,20,179.75,182,179.75,180.75,36
20090501|2009-04-20 10:30,20,181.75,181.75,180.75,181.75,12
20090501|2009-04-20 11:00,20,181,181.5,181,181.5,4
20090501|2009-04-20 11:30,20,181.5,181.75,180.5,181.75,4
20090501|2009-04-20 12:00,20,181.5,181.5,180.5,181.25,9
20090501|2009-04-20 12:30,20,181,181,180,180.25,24
20090501|2009-04-20 13:00,20,180.75,182.75,180.5,181.75,15
20090501|2009-04-20 18:00,21,184,184.75,182,182,10
20090501|2009-04-20 18:30,21,184.25,184.25,181.25,182.25,15
20090501|2009-04-20 19:00,21,180.75,181.75,180.75,181.75,3
20090501|2009-04-20 19:30,21,180.5,180.5,180.5,180.5,1
20090501|2009-04-20 20:00,21,180.5,181,180.5,181,5
20090501|2009-04-20 21:30,21,181,181,181,181,1
20090501|2009-04-20 22:00,21,181,181,181,181,1
20090501|2009-04-20 22:30,21,181.25,181.25,181.25,181.25,1
20090501|2009-04-20 23:30,21,181.25,181.25,181.25,181.25,1
20090501|2009-04-21 02:00,21,180.5,180.5,180,180,2
20090501|2009-04-21 02:30,21,181.5,181.5,181.5,181.5,2
20090501|2009-04-21 04:00,21,182,182.75,182,182.75,4
20090501|2009-04-21 04:30,21,183,183,183,183,1
20090501|2009-04-21 09:30,21,181,184.5,180.75,184,76
20090501|2009-04-21 10:00,21,184,184.75,184,184.5,17
20090501|2009-04-21 10:30,21,183.75,183.75,183.25,183.5,6
20090501|2009-04-21 11:00,21,183.75,184,183.75,184,7
20090501|2009-04-21 11:30,21,184,184,183,183,17
20090501|2009-04-21 12:00,21,183,183.75,183,183,29
20090501|2009-04-21 12:30,21,183.5,183.5,183.25,183.5,14
20090501|2009-04-21 13:00,21,183.5,183.75,183,183,19
20090501|2009-04-21 18:00,22,184.25,184.5,184.25,184.5,3
20090501|2009-04-21 18:30,22,183,183,183,183,1
20090501|2009-04-21 19:00,22,184,186,184,186,8
20090501|2009-04-21 19:30,22,184,184,184,184,1
20090501|2009-04-21 22:00,22,183.5,183.5,183.5,183.5,1
20090501|2009-04-21 22:30,22,183.25,183.25,182.25,182.25,13
20090501|2009-04-21 23:00,22,182,182,182,182,1
20090501|2009-04-22 02:30,22,182,182,182,182,2
20090501|2009-04-22 03:00,22,181.75,181.75,181.75,181.75,1
20090501|2009-04-22 05:00,22,182,182,182,182,1
20090501|2009-04-22 05:30,22,182,182,182,182,1
20090501|2009-04-22 09:30,22,183.75,183.75,178.75,183,131
20090501|2009-04-22 10:00,22,183,184,182.5,183,17
20090501|2009-04-22 10:30,22,183,183.75,183,183.5,5
20090501|2009-04-22 11:00,22,183,183.75,183,183.25,10
20090501|2009-04-22 11:30,22,183,183,181.75,182.75,25
20090501|2009-04-22 12:00,22,182.5,183,182.5,183,5
20090501|2009-04-22 12:30,22,183,183,182.5,182.5,6
20090501|2009-04-22 13:00,22,182,183,181.75,183,17
20090501|2009-04-22 19:30,23,182.25,182.25,180.75,180.75,4
20090501|2009-04-22 21:00,23,180.75,180.75,180.75,180.75,4
20090501|2009-04-22 22:00,23,179.75,179.75,179.75,179.75,1
20090501|2009-04-22 22:30,23,179.75,179.75,179.5,179.5,3
20090501|2009-04-23 00:30,23,179.75,179.75,179.75,179.75,4
20090501|2009-04-23 03:00,23,181.5,181.5,181.5,181.5,1
20090501|2009-04-23 04:30,23,180.25,180.25,179.5,179.5,6
20090501|2009-04-23 09:30,23,180.25,188,180.25,187,76
20090501|2009-04-23 10:00,23,186.75,187.25,186,186,22
20090501|2009-04-23 10:30,23,186.5,186.5,185.75,186,11
20090501|2009-04-23 11:00,23,185.75,185.75,185.25,185.75,17
20090501|2009-04-23 11:30,23,185.75,187,185.75,187,12
20090501|2009-04-23 12:00,23,187.5,187.5,187.5,187.5,1
20090501|2009-04-23 12:30,23,186.5,193,186.5,192,65
20090501|2009-04-23 13:00,23,191.5,191.5,191,191.5,27
20090501|2009-04-23 18:00,24,191.5,192.25,191.5,192.25,2
20090501|2009-04-23 19:00,24,193,193,193,193,1
20090501|2009-04-23 19:30,24,193.5,194.25,193.5,194.25,4
20090501|2009-04-23 20:30,24,193.25,193.25,191.5,191.5,4
20090501|2009-04-23 21:30,24,193,193,193,193,1
20090501|2009-04-23 22:00,24,193.5,193.5,193.5,193.5,3
20090501|2009-04-23 23:30,24,192.5,192.5,192.5,192.5,1
20090501|2009-04-24 00:00,24,191.5,191.5,191.5,191.5,1
20090501|2009-04-24 01:00,24,191.25,191.25,191.25,191.25,1
20090501|2009-04-24 01:30,24,192.25,192.25,192.25,192.25,1
20090501|2009-04-24 04:30,24,191.5,193,191.5,193,2
20090501|2009-04-24 05:30,24,191,191,191,191,3
20090501|2009-04-24 09:30,24,191,198.25,189.5,195,131
20090501|2009-04-24 10:00,24,195.25,196,194.75,194.75,11
20090501|2009-04-24 10:30,24,194.25,194.25,193,193,6
20090501|2009-04-24 11:00,24,193,193.5,192.75,192.75,11
20090501|2009-04-24 11:30,24,192.75,193.75,192.75,193.75,6
20090501|2009-04-24 12:00,24,193,193,193,193,1
20090501|2009-04-24 12:30,24,193,194,193,193.5,13
20090501|2009-04-24 13:00,24,194.25,195,193.25,193.25,13
20090501|2009-04-26 18:00,27,195,195,195,195,1
20090501|2009-04-26 18:30,27,192,192,191.25,191.25,5
20090501|2009-04-26 19:00,27,190.75,190.75,188,188,5
20090501|2009-04-26 20:00,27,188.25,188.25,188.25,188.25,1
20090501|2009-04-26 20:30,27,188.25,189,188.25,188.25,9
20090501|2009-04-26 21:00,27,188,190.25,187.75,190.25,10
20090501|2009-04-26 22:00,27,187.25,187.25,187.25,187.25,1
20090501|2009-04-26 23:30,27,187,187,186.75,186.75,2
20090501|2009-04-27 01:00,27,186.5,186.5,186,186.5,3
20090501|2009-04-27 01:30,27,188.75,188.75,188.75,188.75,1
20090501|2009-04-27 04:00,27,186.75,186.75,184.75,184.75,2
20090501|2009-04-27 05:00,27,185,185,185,185,1
20090501|2009-04-27 09:30,27,182.5,190,182.5,189.5,42
20090501|2009-04-27 10:00,27,189,189,187,188.5,31
20090501|2009-04-27 10:30,27,187.75,188.25,187.25,187.25,13
20090501|2009-04-27 11:00,27,187.5,187.5,187,187,9
20090501|2009-04-27 11:30,27,186.75,188,186,187.25,17
20090501|2009-04-27 12:00,27,186.5,186.5,185,185,17
20090501|2009-04-27 12:30,27,186,186.25,185.25,185.75,10
20090501|2009-04-27 13:00,27,185.75,185.75,184.75,184.75,10
20090501|2009-04-27 19:30,28,186,186,186,186,1
20090501|2009-04-27 20:00,28,186,186,186,186,2
20090501|2009-04-28 03:30,28,184,184,184,184,1
20090501|2009-04-28 09:30,28,184.25,186.75,184.25,185.5,56
20090501|2009-04-28 10:00,28,186.5,186.5,185.25,185.25,7
20090501|2009-04-28 10:30,28,185.5,187,185.5,187,3
20090501|2009-04-28 11:00,28,187,187,186.5,186.75,9
20090501|2009-04-28 11:30,28,186.75,186.75,184,184,8
20090501|2009-04-28 12:00,28,182.75,183.25,182.25,182.75,13
20090501|2009-04-28 12:30,28,183,183,182,182.5,8
20090501|2009-04-28 13:00,28,185.5,185.75,184.75,185.75,5
20090501|2009-04-28 19:30,29,186,186,186,186,1
20090501|2009-04-28 20:00,29,190,190,190,190,2
20090501|2009-04-29 02:00,29,187.75,187.75,187.5,187.5,10
20090501|2009-04-29 09:30,29,188,188.75,187,188.75,24
20090501|2009-04-29 10:00,29,187.75,188.25,187.75,188,9
20090501|2009-04-29 10:30,29,188,188.25,188,188.25,6
20090501|2009-04-29 11:00,29,188,188.5,188,188.5,37
20090501|2009-04-29 11:30,29,188,189,187.25,188.5,18
20090501|2009-04-29 12:00,29,188.25,192,188.25,192,38
20090501|2009-04-29 12:30,29,192,194,192,193.5,52
20090501|2009-04-29 13:00,29,193.5,194,193,194,20
20090501|2009-04-29 19:00,30,193,193,193,193,1
20090501|2009-04-30 09:30,30,195,195.25,193,193.5,17
20090501|2009-04-30 10:00,30,194,194.75,192.25,192.25,6
20090501|2009-04-30 11:00,30,190.5,190.5,190.25,190.25,3
20090501|2009-04-30 11:30,30,190,190,190,190,1
20090501|2009-04-30 13:00,30,192.25,192.25,192.25,192.25,1
20090501|2009-05-01 09:30,1,194.25,194.25,194.25,194.25,1
20090501|2009-05-01 10:30,1,196.5,196.5,196.5,196.5,1
20090501|2009-05-01 13:00,1,198.75,198.75,198.75,198.75,1
20090501|2009-05-04 10:00,4,197.25,197.25,197.25,197.25,4
20090501|2009-05-05 10:00,5,198.75,198.75,198.75,198.75,1
20090501|2009-05-05 12:00,5,199.5,199.5,199.5,199.5,1
20090501|2009-05-06 11:00,6,205,205,205,205,2
20090701|2008-05-05 13:30,5,461,461,461,461,0
20090701|2008-05-06 13:30,6,467,467,467,467,0
20090701|2008-05-07 13:30,7,464,464,464,464,0
20090701|2008-05-08 13:30,8,464,464,464,464,0
20090701|2008-05-09 13:30,9,462.5,462.5,462.5,462.5,0
20090701|2008-05-12 13:30,12,460,460,460,460,0
20090701|2008-05-13 13:30,13,460.5,460.5,460.5,460.5,0
20090701|2008-05-14 13:30,14,457.5,457.5,457.5,457.5,0
20090701|2008-05-15 13:30,15,444,444,444,444,0
20090701|2008-05-16 13:30,16,446,446,446,446,0
20090701|2008-05-19 13:30,19,446,446,446,446,0
20090701|2008-05-20 13:30,20,449,449,449,449,0
20090701|2008-05-21 13:30,21,450,450,450,450,0
20090701|2008-05-22 13:30,22,445,445,445,445,0
20090701|2008-05-23 13:30,23,445,445,445,445,0
20090701|2008-05-27 13:30,27,447,447,447,447,0
20090701|2008-05-28 13:30,28,443,443,443,443,0
20090701|2008-05-29 13:30,29,435,435,435,435,0
20090701|2008-05-30 13:30,30,435,435,435,435,0
20090701|2008-06-02 13:30,2,431,431,431,431,0
20090701|2008-06-03 13:30,3,432.5,432.5,432.5,432.5,0
20090701|2008-06-04 13:30,4,440,440,440,440,0
20090701|2008-06-05 13:30,5,446,446,446,446,0
20090701|2008-06-06 13:30,6,452,452,452,452,0
20090701|2008-06-09 13:30,9,447,447,447,447,0
20090701|2008-06-10 13:30,10,447,447,447,447,0
20090701|2008-06-11 13:30,11,467,467,467,467,0
20090701|2008-06-12 13:30,12,474,474,474,474,0
20090701|2008-06-13 13:30,13,480,480,480,480,0
20090701|2008-06-16 13:30,16,476,476,476,476,0
20090701|2008-06-17 13:30,17,479.75,479.75,479.75,479.75,0
20090701|2008-06-18 13:30,18,482,482,482,482,0
20090701|2008-06-19 13:30,19,469,469,469,469,0
20090701|2008-06-20 13:30,20,472.25,472.25,472.25,472.25,0
20090701|2008-06-23 13:30,23,476.5,476.5,476.5,476.5,0
20090701|2008-06-24 13:30,24,478.5,478.5,478.5,478.5,0
20090701|2008-06-25 13:30,25,486,486,486,486,0
20090701|2008-06-26 13:30,26,494.5,494.5,494.5,494.5,0
20090701|2008-06-27 13:30,27,492.25,492.25,492.25,492.25,0
20090701|2008-06-30 13:30,30,501,501,501,501,0
20090701|2008-07-01 13:30,1,496.5,496.5,496.5,496.5,0
20090701|2008-07-02 13:30,2,511,511,511,511,0
20090701|2008-07-03 13:30,3,516,516,516,516,0
20090701|2008-07-04 13:30,4,516,516,516,516,0
20090701|2008-07-07 13:30,7,496,496,496,496,0
20090701|2008-07-08 13:30,8,484,484,484,484,0
20090701|2008-07-09 13:30,9,480.5,480.5,480.5,480.5,0
20090701|2008-07-10 13:30,10,499.5,499.5,499.5,499.5,0
20090701|2008-07-11 13:30,11,499.5,499.5,499.5,499.5,0
20090701|2008-07-14 13:30,14,489.5,489.5,489.5,489.5,0
20090701|2008-07-15 13:30,15,482,482,482,482,0
20090701|2008-07-16 13:30,16,478.5,478.5,478.5,478.5,0
20090701|2008-07-17 13:30,17,465,465,465,465,0
20090701|2008-07-18 13:30,18,460,460,460,460,0
20090701|2008-07-21 09:30,21,460,460,460,460,0
20090701|2008-07-21 13:30,21,448,448,448,448,0
20090701|2008-07-22 13:30,22,447,447,447,447,0
20090701|2008-07-23 09:30,23,450,450,447,447,0
20090701|2008-07-23 13:30,23,445,445,445,445,0
20090701|2008-07-24 13:30,24,449.5,449.5,449.5,449.5,0
20090701|2008-07-25 13:30,25,443.5,443.5,443.5,443.5,0
20090701|2008-07-28 12:00,28,450,450,450,450,0
20090701|2008-07-28 13:30,28,449,449,449,449,0
20090701|2008-07-29 13:30,29,445.75,445.75,445.75,445.75,0
20090701|2008-07-30 13:30,30,446.5,446.5,446.5,446.5,0
20090701|2008-07-31 13:30,31,439.5,439.5,439.5,439.5,0
20090701|2008-08-01 13:30,1,433,433,433,433,0
20090701|2008-08-04 13:30,4,423.5,423.5,423.5,423.5,0
20090701|2008-08-05 13:30,5,423,423,423,423,0
20090701|2008-08-06 12:30,6,423,423,423,423,0
20090701|2008-08-06 13:30,6,421.25,421.25,421.25,421.25,0
20090701|2008-08-06 20:00,7,423,423,423,423,0
20090701|2008-08-07 12:30,7,427.5,427.5,427.5,427.5,0
20090701|2008-08-07 13:30,7,425.25,425.25,425.25,425.25,0
20090701|2008-08-08 09:30,8,425.25,425.25,425.25,425.25,0
20090701|2008-08-08 13:30,8,420.5,420.5,420.5,420.5,0
20090701|2008-08-11 10:00,11,425,425,425,425,0
20090701|2008-08-11 10:30,11,420.5,421.25,420.5,421.25,0
20090701|2008-08-11 12:00,11,420.5,420.5,420.5,420.5,0
20090701|2008-08-11 12:30,11,420.5,420.5,420.5,420.5,0
20090701|2008-08-11 13:30,11,420.5,420.5,420.5,420.5,0
20090701|2008-08-12 13:30,12,421.5,421.5,421.5,421.5,0
20090701|2008-08-13 11:30,13,415.25,415.25,415.25,415.25,0
20090701|2008-08-13 13:30,13,432,432,432,432,0
20090701|2008-08-14 13:30,14,442,442,442,442,0
20090701|2008-08-15 13:30,15,434,434,434,434,0
20090701|2008-08-18 13:30,18,436.5,436.5,436.5,436.5,0
20090701|2008-08-19 13:30,19,429.5,429.5,429.5,429.5,0
20090701|2008-08-20 10:00,20,423.5,423.5,423.5,423.5,0
20090701|2008-08-20 13:30,20,428,428,428,428,0
20090701|2008-08-21 13:30,21,436.5,436.5,436.5,436.5,0
20090701|2008-08-22 13:30,22,424.5,424.5,424.5,424.5,0
20090701|2008-08-25 13:30,25,422,422,422,422,0
20090701|2008-08-26 13:30,26,413,413,413,413,0
20090701|2008-08-27 09:30,27,413,413,413,413,0
20090701|2008-08-27 13:30,27,410,410,410,410,0
20090701|2008-08-28 13:30,28,402,402,402,402,0
20090701|2008-08-29 13:30,29,404.25,404.25,404.25,404.25,0
20090701|2008-09-02 13:30,2,401.5,401.5,401.5,401.5,0
20090701|2008-09-03 13:30,3,393.5,393.5,393.5,393.5,0
20090701|2008-09-04 13:30,4,384.5,384.5,384.5,384.5,0
20090701|2008-09-05 12:30,5,382.25,382.25,382.25,382.25,0
20090701|2008-09-05 13:30,5,382.5,382.5,382.5,382.5,0
20090701|2008-09-08 13:30,8,383.5,383.5,383.5,383.5,0
20090701|2008-09-09 13:30,9,381.5,381.5,381.5,381.5,0
20090701|2008-09-10 09:30,10,383,383,382.25,382.25,0
20090701|2008-09-10 10:00,10,382.25,382.25,381,381,0
20090701|2008-09-10 13:30,10,380,380,380,380,0
20090701|2008-09-11 13:30,11,371.5,371.5,371.5,371.5,0
20090701|2008-09-12 13:30,12,375.5,375.5,375.5,375.5,0
20090701|2008-09-15 09:30,15,371.5,371.5,371.5,371.5,0
20090701|2008-09-15 13:30,15,380.75,380.75,380.75,380.75,0
20090701|2008-09-15 21:00,16,380.75,380.75,380.75,380.75,0
20090701|2008-09-15 23:00,16,380.75,380.75,380.75,380.75,0
20090701|2008-09-16 00:30,16,380.75,380.75,380.75,380.75,0
20090701|2008-09-16 03:00,16,380.75,380.75,380.75,380.75,0
20090701|2008-09-16 05:00,16,380.75,380.75,380.75,380.75,0
20090701|2008-09-16 09:30,16,380.75,380.75,380.75,380.75,0
20090701|2008-09-16 10:00,16,378.5,378.5,377.5,377.5,0
20090701|2008-09-16 10:30,16,377.5,377.5,375,375,0
20090701|2008-09-16 11:00,16,372,372,372,372,0
20090701|2008-09-16 13:00,16,368.5,368.5,368.5,368.5,0
20090701|2008-09-17 13:30,17,374.5,374.5,374.5,374.5,0
20090701|2008-09-18 10:00,18,370.5,370.5,370.5,370.5,0
20090701|2008-09-18 13:30,18,366.5,366.5,366.5,366.5,0
20090701|2008-09-19 13:30,19,372.5,372.5,372.5,372.5,0
20090701|2008-09-22 13:30,22,382,382,382,382,0
20090701|2008-09-23 03:30,23,387.5,387.5,382.5,382.5,0
20090701|2008-09-23 13:30,23,383.5,383.5,383.5,383.5,0
20090701|2008-09-24 12:00,24,385,385,385,385,0
20090701|2008-09-24 13:30,24,375,375,375,375,0
20090701|2008-09-25 10:00,25,379,379,379,379,0
20090701|2008-09-25 13:30,25,376,376,376,376,0
20090701|2008-09-26 13:30,26,372.5,372.5,372.5,372.5,0
20090701|2008-09-29 09:30,29,362,362,362,362,0
20090701|2008-09-29 13:30,29,358.5,358.5,358.5,358.5,0
20090701|2008-09-30 09:30,30,358.5,358.5,358.5,358.5,0
20090701|2008-09-30 13:30,30,356.5,356.5,356.5,356.5,0
20090701|2008-10-01 13:30,1,362,362,362,362,0
20090701|2008-10-02 12:00,2,355,355,355,355,0
20090701|2008-10-02 12:30,2,352.5,352.5,352.5,352.5,0
20090701|2008-10-02 13:00,2,351.75,352.75,350,352.75,0
20090701|2008-10-02 13:30,2,350.5,350.5,350.5,350.5,0
20090701|2008-10-03 13:30,3,354.5,354.5,354.5,354.5,0
20090701|2008-10-05 18:30,6,350,350,350,350,0
20090701|2008-10-06 09:30,6,344.75,345,344.75,345,0
20090701|2008-10-06 11:30,6,340.75,340.75,339,339,0
20090701|2008-10-06 12:30,6,336,336,336,336,0
20090701|2008-10-06 13:30,6,334.5,334.5,334.5,334.5,0
20090701|2008-10-07 12:30,7,334.5,334.5,334,334.5,0
20090701|2008-10-07 13:00,7,333.75,334.25,333.25,334.25,0
20090701|2008-10-07 15:30,7,334.25,334.25,334.25,334.25,0
20090701|2008-10-08 12:00,8,334.25,334.25,334.25,334.25,0
20090701|2008-10-08 12:30,8,334.25,334.25,334.25,334.25,0
20090701|2008-10-08 13:30,8,333,333,333,333,0
20090701|2008-10-09 09:30,9,336,336,336,336,0
20090701|2008-10-09 13:30,9,337.5,337.5,337.5,337.5,0
20090701|2008-10-10 12:30,10,320,320,320,320,0
20090701|2008-10-10 13:30,10,318.5,318.5,318.5,318.5,0
20090701|2008-10-13 13:30,13,333,333,333,333,0
20090701|2008-10-14 13:30,14,332,332,332,332,0
20090701|2008-10-15 11:30,15,327,327,326.25,326.25,0
20090701|2008-10-15 12:30,15,325.75,325.75,325.5,325.5,0
20090701|2008-10-15 13:00,15,325.5,325.5,325,325.5,0
20090701|2008-10-15 13:30,15,323.5,323.5,323.5,323.5,0
20090701|2008-10-16 13:30,16,320,320,320,320,0
20090701|2008-10-17 13:30,17,322,322,322,322,0
20090701|2008-10-20 11:00,20,326.75,327.25,326.75,327.25,0
20090701|2008-10-20 13:30,20,328,328,328,328,0
20090701|2008-10-21 09:30,21,321,321,321,321,0
20090701|2008-10-21 13:30,21,317.5,317.5,317.5,317.5,0
20090701|2008-10-22 13:30,22,305.5,305.5,305.5,305.5,0
20090701|2008-10-23 11:00,23,305.5,305.5,305.5,305.5,0
20090701|2008-10-23 13:30,23,295.5,295.5,295.5,295.5,0
20090701|2008-10-24 13:30,24,290.5,290.5,290.5,290.5,0
20090701|2008-10-27 09:30,27,290,290,290,290,0
20090701|2008-10-27 12:30,27,286,286,283.5,283.5,0
20090701|2008-10-27 13:00,27,279,279,275.5,276,0
20090701|2008-10-27 13:30,27,278.5,278.5,278.5,278.5,0
20090701|2008-10-28 11:00,28,274,274,274,274,0
20090701|2008-10-28 12:00,28,269,269,269,269,0
20090701|2008-10-28 12:30,28,269,269,269,269,0
20090701|2008-10-28 13:00,28,263,264,263,264,0
20090701|2008-10-28 13:30,28,260,260,260,260,0
20090701|2008-10-29 09:30,29,271,273,271,273,0
20090701|2008-10-29 10:00,29,274,276,274,276,0
20090701|2008-10-29 13:30,29,280,280,280,280,0
20090701|2008-10-30 09:30,30,290,290,290,290,0
20090701|2008-10-30 12:30,30,280,280,280,280,0
20090701|2008-10-30 13:30,30,280,280,280,280,0
20090701|2008-10-31 09:30,31,275.75,276,275.75,276,0
20090701|2008-10-31 10:30,31,276,276,276,276,0
20090701|2008-10-31 13:30,31,272,272,272,272,0
20090701|2008-11-02 18:00,3,270,270,270,270,2
20090701|2008-11-03 09:30,3,275,275,275,275,3
20090701|2008-11-03 10:00,3,284,284,284,284,2
20090701|2008-11-07 09:30,7,282,282,282,282,6
20090701|2008-11-12 12:30,12,270,270,270,270,2
20090701|2008-11-12 13:00,12,270,270,270,270,8
20090701|2008-11-17 10:00,17,250,250,250,250,1
20090701|2008-11-18 10:30,18,253,253,253,253,1
20090701|2008-11-20 09:30,20,252.5,252.5,252.5,252.5,1
20090701|2008-11-21 10:00,21,235,235,235,235,3
20090701|2008-11-21 12:00,21,239.75,240.5,239,239,16
20090701|2008-11-23 18:30,24,248.75,248.75,248.75,248.75,1
20090701|2008-11-24 09:30,24,250.75,250.75,250.75,250.75,1
20090701|2008-11-24 12:30,24,249.5,249.5,249.5,249.5,2
20090701|2008-11-24 13:00,24,248.75,248.75,243,243,4
20090701|2008-11-25 20:00,26,238.5,238.5,237,237,2
20090701|2008-11-26 09:30,26,234.5,234.5,234.5,234.5,1
20090701|2008-11-26 10:00,26,234,234,234,234,4
20090701|2008-11-28 10:00,28,234,234,234,234,1
20090701|2008-11-28 11:30,28,234,234,234,234,9
20090701|2008-12-01 12:30,1,235.5,235.5,235.5,235.5,1
20090701|2008-12-02 09:30,2,251.25,251.5,251.25,251.5,2
20090701|2008-12-02 10:30,2,237.5,239.5,237.5,239.5,3
20090701|2008-12-02 11:00,2,239.5,239.5,239.5,239.5,3
20090701|2008-12-02 11:30,2,239.5,239.5,236.5,236.5,8
20090701|2008-12-02 12:00,2,237,238.25,237,238.25,16
20090701|2008-12-02 12:30,2,238.25,238.25,238.25,238.25,4
20090701|2008-12-04 12:00,4,236,236,236,236,1
20090701|2008-12-05 09:30,5,225.75,225.75,225.75,225.75,2
20090701|2008-12-05 11:00,5,217.5,217.5,217.5,217.5,1
20090701|2008-12-05 11:30,5,219.25,219.25,219.25,219.25,1
20090701|2008-12-05 13:00,5,219.25,219.25,219.25,219.25,1
20090701|2008-12-07 18:00,8,220.75,220.75,220.75,220.75,1
20090701|2008-12-07 19:30,8,221.5,221.5,221.5,221.5,1
20090701|2008-12-07 23:30,8,223,223,223,223,1
20090701|2008-12-08 03:00,8,223,223,223,223,1
20090701|2008-12-08 09:30,8,227,227,227,227,1
20090701|2008-12-08 10:30,8,227.25,227.25,227.25,227.25,1
20090701|2008-12-08 18:00,9,228.5,228.5,226.25,226.25,2
20090701|2008-12-09 03:30,9,227.5,227.5,227.5,227.5,1
20090701|2008-12-10 11:00,10,230.5,230.5,230.5,230.5,7
20090701|2008-12-11 09:30,11,227.5,227.5,227.5,227.5,1
20090701|2008-12-11 11:00,11,231,231,231,231,1
20090701|2008-12-11 12:00,11,231,231,231,231,2
20090701|2008-12-12 10:30,12,227.5,227.5,227.5,227.5,2
20090701|2008-12-12 11:30,12,230.5,230.5,230.5,230.5,3
20090701|2008-12-12 12:00,12,233.25,233.25,233.25,233.25,1
20090701|2008-12-15 10:00,15,236.75,236.75,235,235,5
20090701|2008-12-15 12:00,15,234,234,234,234,2
20090701|2008-12-15 13:00,15,234.75,234.75,234.75,234.75,6
20090701|2008-12-15 18:30,16,234.75,234.75,234.75,234.75,1
20090701|2008-12-16 09:30,16,234.75,234.75,233.25,233.25,38
20090701|2008-12-16 10:00,16,233.25,233.25,233.25,233.25,17
20090701|2008-12-16 10:30,16,233.25,233.75,233.25,233.25,51
20090701|2008-12-16 11:00,16,233.25,233.25,233.25,233.25,8
20090701|2008-12-16 11:30,16,233.25,237,233,233.25,21
20090701|2008-12-16 12:00,16,233.25,233.25,233.25,233.25,15
20090701|2008-12-16 18:30,17,244.5,245,244.5,245,15
20090701|2008-12-17 10:00,17,246,246,246,246,5
20090701|2008-12-17 10:30,17,245,245.5,244.5,244.5,7
20090701|2008-12-17 11:00,17,239.75,239.75,239.75,239.75,1
20090701|2008-12-18 09:30,18,241.5,241.5,241.5,241.5,1
20090701|2008-12-18 10:00,18,242.25,242.25,241.5,241.5,6
20090701|2008-12-18 10:30,18,241.5,241.5,241.5,241.5,2
20090701|2008-12-18 11:00,18,241.75,241.75,241.75,241.75,2
20090701|2008-12-18 11:30,18,241.75,242.25,241.75,242.25,3
20090701|2008-12-19 10:00,19,235,235,235,235,6
20090701|2008-12-22 13:00,22,237.5,237.5,237.5,237.5,3
20090701|2008-12-22 18:00,23,234.75,234.75,234.75,234.75,1
20090701|2008-12-23 09:30,23,235.5,235.5,233,235.25,25
20090701|2008-12-23 11:30,23,234,234,232,232,11
20090701|2008-12-23 12:30,23,235.5,235.5,235.5,235.5,3
20090701|2008-12-23 19:00,24,234.75,234.75,234.75,234.75,1
20090701|2008-12-24 10:00,24,234,234,234,234,1
20090701|2008-12-26 09:30,26,242.25,242.25,242.25,242.25,1
20090701|2008-12-26 11:30,26,248.5,248.5,248.5,248.5,1
20090701|2008-12-29 09:30,29,253.5,254,253,253,4
20090701|2008-12-29 10:00,29,250,250,250,250,1
20090701|2008-12-29 10:30,29,250,250,249,249,11
20090701|2008-12-29 11:00,29,241,241,241,241,1
20090701|2008-12-29 12:00,29,238,238,238,238,3
20090701|2008-12-29 12:30,29,238,238,238,238,3
20090701|2008-12-29 13:00,29,235.5,235.5,235.5,235.5,1
20090701|2008-12-30 10:00,30,235.75,238.25,235.75,238.25,7
20090701|2008-12-30 10:30,30,238.25,238.25,238.25,238.25,4
20090701|2008-12-30 12:30,30,235.25,235.25,235.25,235.25,1
20090701|2008-12-30 13:00,30,234,234,230.25,230.25,3
20090701|2008-12-30 18:00,31,230.5,230.5,230.5,230.5,1
20090701|2008-12-31 09:30,31,230,230,230,230,2
20090701|2009-01-02 09:30,2,235,235,231,232.25,8
20090701|2009-01-02 13:00,2,232,232,232,232,1
20090701|2009-01-04 18:30,5,232,232,232,232,2
20090701|2009-01-05 09:30,5,231,231,231,231,1
20090701|2009-01-06 09:30,6,240,240,240,240,1
20090701|2009-01-06 10:00,6,240.5,240.5,240.5,240.5,1
20090701|2009-01-06 11:30,6,247.25,247.75,247,247.25,5
20090701|2009-01-06 12:00,6,249.25,249.25,249.25,249.25,1
20090701|2009-01-06 12:30,6,249.25,249.25,249.25,249.25,1
20090701|2009-01-07 10:00,7,245,245,245,245,1
20090701|2009-01-07 10:30,7,244.75,244.75,244.75,244.75,1
20090701|2009-01-07 11:00,7,244,244,244,244,3
20090701|2009-01-07 11:30,7,242.5,242.5,242.5,242.5,5
20090701|2009-01-07 12:00,7,242,242,240,240,6
20090701|2009-01-07 18:00,8,244,244,244,244,5
20090701|2009-01-07 19:30,8,242.5,242.5,242.5,242.5,10
20090701|2009-01-08 09:30,8,242.5,242.5,241,241,3
20090701|2009-01-08 11:00,8,241.5,241.5,241.25,241.25,2
20090701|2009-01-08 12:30,8,242,242,242,242,1
20090701|2009-01-09 09:30,9,248,248.5,248,248.5,6
20090701|2009-01-09 10:00,9,248,248,248,248,1
20090701|2009-01-09 10:30,9,249.25,249.5,249.25,249.5,2
20090701|2009-01-09 11:00,9,249.75,250,249.75,250,2
20090701|2009-01-09 11:30,9,249,249,248,248,12
20090701|2009-01-09 12:00,9,248.75,248.75,248.75,248.75,2
20090701|2009-01-12 09:30,12,235,235,235,235,2
20090701|2009-01-12 11:30,12,237,237,237,237,1
20090701|2009-01-13 09:30,13,229,229,229,229,2
20090701|2009-01-13 10:00,13,229.75,230,229.75,230,11
20090701|2009-01-13 11:30,13,230,230,230,230,7
20090701|2009-01-13 12:00,13,230,230,230,230,8
20090701|2009-01-13 12:30,13,230,230,230,230,2
20090701|2009-01-13 13:00,13,228,228,228,228,10
20090701|2009-01-13 18:00,14,232,232,232,232,1
20090701|2009-01-14 09:30,14,231.5,231.5,229.5,229.5,25
20090701|2009-01-14 10:00,14,230,230,229,229,11
20090701|2009-01-14 11:30,14,230,230,230,230,1
20090701|2009-01-14 13:00,14,234.25,234.25,234.25,234.25,2
20090701|2009-01-15 13:00,15,234.25,234.25,234.25,234.25,1
20090701|2009-01-16 09:30,16,240,240.5,240,240.5,2
20090701|2009-01-16 11:00,16,240.25,240.25,240.25,240.25,2
20090701|2009-01-16 11:30,16,240,240.75,240,240.75,10
20090701|2009-01-16 12:00,16,240,240,240,240,4
20090701|2009-01-16 12:30,16,240.75,240.75,240.75,240.75,3
20090701|2009-01-20 09:30,20,238,238.5,236.25,238.25,4
20090701|2009-01-20 10:00,20,239.75,240.75,239.5,240,65
20090701|2009-01-20 10:30,20,240,240,239.5,239.5,20
20090701|2009-01-20 11:00,20,240.25,240.75,240,240,20
20090701|2009-01-20 11:30,20,240,240,239,239,20
20090701|2009-01-20 12:00,20,238,238,238,238,7
20090701|2009-01-20 12:30,20,238,238,234.5,234.5,23
20090701|2009-01-21 10:00,21,232,232,232,232,1
20090701|2009-01-22 10:00,22,230.5,230.5,230.5,230.5,1
20090701|2009-01-22 13:00,22,232,232,232,232,2
20090701|2009-01-23 09:30,23,230.25,230.25,230.25,230.25,1
20090701|2009-01-23 10:00,23,233.5,233.5,233.5,233.5,1
20090701|2009-01-23 11:30,23,235,235,235,235,1
20090701|2009-01-23 12:00,23,235,235,235,235,4
20090701|2009-01-26 09:30,26,236.5,238.75,236.25,238.75,38
20090701|2009-01-26 10:00,26,237.5,237.75,235.75,237,22
20090701|2009-01-26 10:30,26,237,237,237,237,5
20090701|2009-01-26 11:00,26,235,235,235,235,26
20090701|2009-01-26 11:30,26,234,235.5,234,235,14
20090701|2009-01-26 12:00,26,235,235,235,235,5
20090701|2009-01-27 12:30,27,231,231,231,231,1
20090701|2009-01-27 13:00,27,230,230.5,230,230.5,3
20090701|2009-01-28 09:30,28,230,230.25,229.5,230.25,8
20090701|2009-01-28 10:00,28,231.25,231.25,231.25,231.25,1
20090701|2009-01-28 13:00,28,232,232,232,232,1
20090701|2009-01-29 05:30,29,231.5,231.5,231.5,231.5,1
20090701|2009-01-29 10:00,29,231.5,231.5,231.5,231.5,1
20090701|2009-01-29 10:30,29,232.5,232.5,232.5,232.5,1
20090701|2009-01-29 11:00,29,232.5,232.5,232.5,232.5,2
20090701|2009-01-29 11:30,29,232,232,232,232,1
20090701|2009-01-29 23:30,30,232,232,232,232,1
20090701|2009-01-30 03:30,30,231.5,231.5,231.5,231.5,1
20090701|2009-01-30 09:30,30,231.25,231.25,228,229.75,6
20090701|2009-01-30 11:00,30,229,229,228.5,228.5,5
20090701|2009-01-30 12:00,30,229.5,229.5,229.5,229.5,1
20090701|2009-01-30 12:30,30,227.75,227.75,216,223.75,6
20090701|2009-01-30 13:00,30,223.25,223.25,222,222,4
20090701|2009-02-02 01:00,2,224,224,221.25,221.25,7
20090701|2009-02-02 09:30,2,223.75,223.75,219.75,219.75,5
20090701|2009-02-02 10:00,2,218.5,218.5,218.5,218.5,3
20090701|2009-02-02 13:00,2,215,215,212.5,212.5,6
20090701|2009-02-02 18:00,3,210,210,210,210,2
20090701|2009-02-02 18:30,3,210,210,210,210,8
20090701|2009-02-02 19:30,3,214,214,214,214,1
20090701|2009-02-03 09:30,3,205.75,206.5,205.75,206.5,5
20090701|2009-02-03 10:00,3,207.25,207.75,207,207.75,3
20090701|2009-02-03 10:30,3,208.25,208.25,208.25,208.25,1
20090701|2009-02-03 11:30,3,206.75,206.75,206.75,206.75,1
20090701|2009-02-03 12:30,3,207,207,205.25,205.25,3
20090701|2009-02-03 18:00,4,206.75,206.75,205.25,205.25,3
20090701|2009-02-04 09:30,4,209,209.75,208,208,10
20090701|2009-02-04 10:00,4,207,208,207,207.5,5
20090701|2009-02-04 10:30,4,204.75,204.75,204.75,204.75,2
20090701|2009-02-04 11:00,4,203.75,203.75,203.75,203.75,1
20090701|2009-02-04 11:30,4,203.75,203.75,203.75,203.75,1
20090701|2009-02-04 13:00,4,205,205,205,205,2
20090701|2009-02-05 09:30,5,206.75,209.5,206.75,209.5,24
20090701|2009-02-05 10:00,5,209.5,212,209.5,212,76
20090701|2009-02-05 10:30,5,211,211,211,211,5
20090701|2009-02-05 11:00,5,211,212,211,212,28
20090701|2009-02-05 11:30,5,212,212,212,212,8
20090701|2009-02-05 12:00,5,212,212,212,212,3
20090701|2009-02-05 12:30,5,212.75,212.75,212.75,212.75,2
20090701|2009-02-05 13:00,5,213.5,213.5,213.5,213.5,1
20090701|2009-02-05 18:00,6,212.75,212.75,212.75,212.75,4
20090701|2009-02-05 21:30,6,212.75,212.75,212.75,212.75,1
20090701|2009-02-06 05:00,6,214,214.5,214,214.5,2
20090701|2009-02-06 05:30,6,214.5,214.5,214.5,214.5,1
20090701|2009-02-06 09:30,6,210.75,210.75,210.75,210.75,1
20090701|2009-02-06 10:30,6,212,213.5,212,213.5,4
20090701|2009-02-06 11:00,6,211,211,210.75,210.75,2
20090701|2009-02-06 12:00,6,211,211,210.75,210.75,3
20090701|2009-02-06 13:00,6,213.25,213.25,213.25,213.25,2
20090701|2009-02-08 18:00,9,214,214,214,214,1
20090701|2009-02-08 19:00,9,212.5,212.5,212.5,212.5,1
20090701|2009-02-08 20:00,9,216,219,216,219,5
20090701|2009-02-09 00:30,9,217,217,214,214,3
20090701|2009-02-09 09:30,9,215.25,215.75,215.25,215.75,9
20090701|2009-02-09 10:00,9,214.5,214.5,214.5,214.5,1
20090701|2009-02-09 11:30,9,213.25,213.25,213.25,213.25,3
20090701|2009-02-09 12:30,9,214,214,214,214,5
20090701|2009-02-09 23:30,10,216,216,216,216,1
20090701|2009-02-10 09:30,10,218,218,210,210,17
20090701|2009-02-10 10:00,10,211,211,211,211,4
20090701|2009-02-10 10:30,10,212,212,212,212,1
20090701|2009-02-10 11:30,10,213.25,213.25,213.25,213.25,3
20090701|2009-02-10 12:30,10,212,212,212,212,1
20090701|2009-02-10 19:00,11,212.75,212.75,212.75,212.75,3
20090701|2009-02-10 19:30,11,213.75,213.75,213.75,213.75,2
20090701|2009-02-10 20:00,11,214.75,214.75,214.75,214.75,1
20090701|2009-02-10 21:00,11,214,214,214,214,1
20090701|2009-02-11 01:00,11,214.5,214.5,214.5,214.5,2
20090701|2009-02-11 09:30,11,213,213,211.5,211.5,8
20090701|2009-02-11 10:00,11,213.5,214,213.5,214,3
20090701|2009-02-11 10:30,11,214.5,214.5,214.5,214.5,3
20090701|2009-02-11 11:00,11,214.25,216,214.25,216,3
20090701|2009-02-11 12:30,11,211,211,211,211,3
20090701|2009-02-11 13:00,11,206,207.25,204.75,207.25,7
20090701|2009-02-11 18:00,12,207,208,207,208,3
20090701|2009-02-11 19:30,12,208,208,208,208,2
20090701|2009-02-12 09:30,12,208,209,208,209,11
20090701|2009-02-12 10:00,12,208.25,209,208,208,10
20090701|2009-02-12 10:30,12,207.5,208.25,207.5,208.25,9
20090701|2009-02-12 11:00,12,208,208.5,208,208.5,5
20090701|2009-02-12 11:30,12,208.75,208.75,207.75,207.75,9
20090701|2009-02-12 12:00,12,207,207,206.75,206.75,7
20090701|2009-02-12 18:00,13,208,209.5,208,209.5,4
20090701|2009-02-12 22:30,13,209.75,210,209.75,210,3
20090701|2009-02-13 09:30,13,210,210,207,207,10
20090701|2009-02-13 11:00,13,205.75,205.75,205.5,205.5,5
20090701|2009-02-13 12:00,13,205,205,205,205,8
20090701|2009-02-13 12:30,13,204,204,204,204,11
20090701|2009-02-13 13:00,13,203,203.5,202.25,203.5,5
20090701|2009-02-16 18:00,17,201.5,202.5,201.5,202.5,6
20090701|2009-02-16 20:00,17,202.5,202.5,202.5,202.5,1
20090701|2009-02-16 21:30,17,202.5,202.5,202.5,202.5,4
20090701|2009-02-17 09:30,17,197,198.5,192.5,192.5,36
20090701|2009-02-17 10:00,17,195.5,195.5,195.5,195.5,1
20090701|2009-02-17 10:30,17,195.5,195.5,194.25,194.5,3
20090701|2009-02-17 11:00,17,194.5,195,193.5,193.5,7
20090701|2009-02-17 11:30,17,194.25,194.75,192.75,192.75,8
20090701|2009-02-17 12:30,17,192.75,192.75,191.25,191.25,3
20090701|2009-02-17 13:00,17,191,191.5,191,191.5,3
20090701|2009-02-17 18:00,18,193,193,193,193,2
20090701|2009-02-18 09:30,18,190,190,178.25,188,19
20090701|2009-02-18 10:00,18,188.75,190.5,188.25,188.25,11
20090701|2009-02-18 10:30,18,190.75,190.75,188.75,188.75,10
20090701|2009-02-18 12:30,18,189.25,189.25,188.25,188.25,6
20090701|2009-02-18 13:00,18,188,188,187.5,187.5,5
20090701|2009-02-18 18:00,19,191,191,191,191,1
20090701|2009-02-19 05:30,19,190.75,191,190.75,191,4
20090701|2009-02-19 09:30,19,191,191,187,187,13
20090701|2009-02-19 10:00,19,187,189,187,189,6
20090701|2009-02-19 10:30,19,189,189,189,189,2
20090701|2009-02-19 11:00,19,189.25,189.25,189.25,189.25,1
20090701|2009-02-19 11:30,19,190,190,190,190,1
20090701|2009-02-19 12:00,19,189.75,190,189.75,190,2
20090701|2009-02-19 12:30,19,188.5,188.5,188.25,188.25,5
20090701|2009-02-20 10:00,20,184,184,184,184,1
20090701|2009-02-20 12:30,20,183.5,183.5,183.5,183.5,1
20090701|2009-02-20 13:00,20,184,184,184,184,1
20090701|2009-02-22 18:00,23,185,189.75,185,189.75,7
20090701|2009-02-22 18:30,23,187.75,187.75,187.75,187.75,1
20090701|2009-02-22 22:00,23,187.75,187.75,187.75,187.75,1
20090701|2009-02-23 01:30,23,189.75,190,189.75,190,12
20090701|2009-02-23 09:30,23,199.25,199.25,189.75,190,44
20090701|2009-02-23 10:00,23,191,193.75,191,193.75,11
20090701|2009-02-23 10:30,23,194.25,201.5,194.25,195.5,10
20090701|2009-02-23 11:00,23,192,194,192,194,5
20090701|2009-02-23 11:30,23,192.5,192.5,191,191,5
20090701|2009-02-23 13:00,23,195.25,195.25,195.25,195.25,1
20090701|2009-02-23 18:00,24,193.25,193.25,193.25,193.25,1
20090701|2009-02-24 09:30,24,190.25,192,190,192,4
20090701|2009-02-24 10:00,24,190.5,190.5,190.5,190.5,1
20090701|2009-02-24 10:30,24,190.5,190.5,190.5,190.5,1
20090701|2009-02-24 11:00,24,191.75,191.75,191.75,191.75,1
20090701|2009-02-24 11:30,24,192.75,192.75,192.75,192.75,6
20090701|2009-02-24 12:00,24,193,193,192.5,192.5,3
20090701|2009-02-24 12:30,24,194.25,194.5,192.75,194.5,5
20090701|2009-02-24 13:00,24,195,195,195,195,3
20090701|2009-02-24 18:00,25,194.5,194.5,194.5,194.5,2
20090701|2009-02-24 18:30,25,194.5,194.75,194.5,194.75,2
20090701|2009-02-24 21:30,25,195,195.25,194.5,194.5,3
20090701|2009-02-24 22:30,25,194.5,194.5,194.5,194.5,1
20090701|2009-02-25 05:30,25,195.5,195.5,195.5,195.5,1
20090701|2009-02-25 09:30,25,195.25,195.25,193,193.5,21
20090701|2009-02-25 10:00,25,193.5,193.5,193,193,13
20090701|2009-02-25 10:30,25,194,194,194,194,1
20090701|2009-02-25 11:30,25,195,195,195,195,8
20090701|2009-02-25 12:00,25,197,197,197,197,2
20090701|2009-02-25 12:30,25,198,199,198,198.5,4
20090701|2009-02-25 13:00,25,198,199,198,198.5,6
20090701|2009-02-25 18:00,26,200.5,202,200.25,202,7
20090701|2009-02-25 19:00,26,199.75,199.75,199.5,199.5,2
20090701|2009-02-26 09:30,26,203,203.5,201.75,201.75,12
20090701|2009-02-26 10:00,26,202.75,202.75,202,202,22
20090701|2009-02-26 10:30,26,203.5,204,202,202,44
20090701|2009-02-26 11:00,26,201,201.75,201,201.75,2
20090701|2009-02-26 11:30,26,200.25,200.25,200.25,200.25,1
20090701|2009-02-26 12:00,26,200.5,200.75,199,199,4
20090701|2009-02-26 12:30,26,201.5,201.5,201.5,201.5,1
20090701|2009-02-26 13:00,26,200.75,200.75,200.25,200.25,2
20090701|2009-02-26 18:00,27,202,202,202,202,1
20090701|2009-02-26 20:00,27,201.75,201.75,201.75,201.75,1
20090701|2009-02-26 22:30,27,201.25,201.25,201.25,201.25,1
20090701|2009-02-27 03:00,27,199,199,199,199,1
20090701|2009-02-27 03:30,27,195.5,195.5,188,188,9
20090701|2009-02-27 04:30,27,192,192,192,192,4
20090701|2009-02-27 09:30,27,193.5,198,190.75,198,14
20090701|2009-02-27 10:00,27,196,196,196,196,1
20090701|2009-02-27 11:00,27,194,194,194,194,2
20090701|2009-02-27 11:30,27,198,198,198,198,1
20090701|2009-02-27 12:00,27,197,198,197,198,2
20090701|2009-02-27 13:00,27,201.25,201.5,201.25,201.5,3
20090701|2009-03-02 05:00,2,197.25,197.25,197.25,197.25,1
20090701|2009-03-02 09:30,2,198,201,193,193,25
20090701|2009-03-02 10:00,2,194,194,194,194,3
20090701|2009-03-02 10:30,2,194.5,194.5,194.25,194.25,2
20090701|2009-03-02 11:30,2,193,193,191.75,191.75,11
20090701|2009-03-02 13:00,2,193,197.25,193,197.25,3
20090701|2009-03-02 18:00,3,196,196,195.5,195.5,2
20090701|2009-03-02 18:30,3,194.25,194.25,194.25,194.25,1
20090701|2009-03-03 09:30,3,196,196,195,195,5
20090701|2009-03-03 10:00,3,194.25,194.25,192.5,192.5,6
20090701|2009-03-03 10:30,3,194.5,194.5,194.5,194.5,3
20090701|2009-03-03 11:00,3,194.5,194.5,194.5,194.5,2
20090701|2009-03-03 11:30,3,194.5,195.25,194.5,195.25,3
20090701|2009-03-03 12:30,3,193.5,193.5,193.5,193.5,1
20090701|2009-03-03 13:00,3,192.5,192.5,192.5,192.5,1
20090701|2009-03-03 18:30,4,190,190,190,190,2
20090701|2009-03-03 19:00,4,190,190.75,190,190.75,4
20090701|2009-03-04 02:00,4,193.75,193.75,193.75,193.75,2
20090701|2009-03-04 02:30,4,195.25,196.75,195.25,196.75,7
20090701|2009-03-04 09:30,4,197,199,197,197.75,15
20090701|2009-03-04 10:00,4,197.75,199,197.5,199,5
20090701|2009-03-04 10:30,4,197.5,197.5,196.5,196.5,3
20090701|2009-03-04 11:30,4,197.5,197.5,197,197,2
20090701|2009-03-04 12:00,4,196.5,196.5,196.5,196.5,1
20090701|2009-03-04 13:00,4,198,198,198,198,3
20090701|2009-03-04 18:00,5,198.25,198.25,197.75,197.75,3
20090701|2009-03-04 19:00,5,196.5,196.5,196.5,196.5,1
20090701|2009-03-05 09:30,5,195,197,195,197,9
20090701|2009-03-05 10:00,5,196,196,194.25,194.25,4
20090701|2009-03-05 12:00,5,193.25,193.25,193.25,193.25,1
20090701|2009-03-05 13:00,5,193.5,193.5,193.25,193.25,2
20090701|2009-03-06 09:30,6,194.5,195,192.75,192.75,7
20090701|2009-03-06 10:00,6,193.5,194.5,193.5,194.5,2
20090701|2009-03-06 10:30,6,194,194,193.5,193.5,4
20090701|2009-03-06 11:00,6,194.75,194.75,194.75,194.75,2
20090701|2009-03-06 12:00,6,194.5,194.5,194.5,194.5,3
20090701|2009-03-06 12:30,6,193.5,193.5,193.5,193.5,1
20090701|2009-03-06 13:00,6,193.5,193.5,192.75,192.75,6
20090701|2009-03-08 18:00,9,193,193.25,192.5,192.5,6
20090701|2009-03-09 01:00,9,195,195,195,195,1
20090701|2009-03-09 09:30,9,194,194,192.5,192.5,5
20090701|2009-03-09 10:00,9,192.75,192.75,192,192,41
20090701|2009-03-09 10:30,9,193.25,193.5,193.25,193.5,2
20090701|2009-03-09 11:30,9,193,193,193,193,2
20090701|2009-03-09 12:00,9,193,193,192.25,192.25,25
20090701|2009-03-09 12:30,9,193,193,193,193,2
20090701|2009-03-09 13:00,9,192.25,192.25,192,192,4
20090701|2009-03-09 18:00,10,193,193,193,193,1
20090701|2009-03-09 19:00,10,191.5,191.5,191.5,191.5,1
20090701|2009-03-10 02:30,10,191.75,191.75,191.5,191.5,2
20090701|2009-03-10 09:30,10,196,199,194.5,199,17
20090701|2009-03-10 10:00,10,200.25,200.25,198.75,198.75,4
20090701|2009-03-10 11:00,10,199.5,199.5,199.5,199.5,3
20090701|2009-03-10 11:30,10,198.75,198.75,197.75,197.75,2
20090701|2009-03-10 12:30,10,200,200,200,200,2
20090701|2009-03-11 09:30,11,197,197,195.75,197,6
20090701|2009-03-11 10:00,11,197.75,197.75,197,197,7
20090701|2009-03-11 11:00,11,196,196,196,196,2
20090701|2009-03-11 11:30,11,195.5,195.5,190,193,17
20090701|2009-03-11 12:00,11,191.5,192.25,191.5,192.25,3
20090701|2009-03-11 12:30,11,191.5,191.5,189.25,189.25,13
20090701|2009-03-11 13:00,11,189.75,192.25,189.25,192.25,6
20090701|2009-03-11 19:00,12,191,191,191,191,2
20090701|2009-03-12 09:30,12,194.5,195,194,194,7
20090701|2009-03-12 11:30,12,194,194.5,194,194,8
20090701|2009-03-12 12:00,12,194,195,194,194.75,3
20090701|2009-03-12 12:30,12,195,195,195,195,3
20090701|2009-03-12 13:00,12,194.75,196,194.5,195,10
20090701|2009-03-12 18:00,13,196,196,194,194,2
20090701|2009-03-12 18:30,13,194,194,194,194,1
20090701|2009-03-12 19:30,13,196,196,196,196,4
20090701|2009-03-13 09:30,13,196,196,194.75,194.75,5
20090701|2009-03-13 10:00,13,196,196,195.5,195.75,4
20090701|2009-03-13 10:30,13,196,196,193,193,8
20090701|2009-03-13 13:00,13,193.5,193.5,193.5,193.5,1
20090701|2009-03-15 20:30,16,195,195,195,195,1
20090701|2009-03-15 22:00,16,196.5,199,196.5,199,4
20090701|2009-03-16 09:30,16,196.5,198,196.5,198,10
20090701|2009-03-16 10:00,16,197,198,197,198,16
20090701|2009-03-16 10:30,16,198,199.5,198,198,82
20090701|2009-03-16 11:00,16,197.5,197.5,197,197,3
20090701|2009-03-16 11:30,16,196.25,196.25,195.5,195.5,13
20090701|2009-03-16 12:00,16,195.25,195.25,194.75,194.75,13
20090701|2009-03-16 12:30,16,196,198.25,196,198.25,37
20090701|2009-03-16 13:00,16,197,197.75,195.5,197.25,14
20090701|2009-03-16 20:00,17,197,197,197,197,2
20090701|2009-03-17 02:30,17,197.25,197.25,197.25,197.25,1
20090701|2009-03-17 09:30,17,200,200.5,200,200.25,13
20090701|2009-03-17 10:00,17,201,204,199.75,201,106
20090701|2009-03-17 10:30,17,201,201,200.5,200.75,3
20090701|2009-03-17 11:00,17,201,201,200.25,200.25,3
20090701|2009-03-17 11:30,17,200.5,202.75,200.5,202,56
20090701|2009-03-17 12:00,17,202,202,201,201,18
20090701|2009-03-17 12:30,17,201.25,201.25,201.25,201.25,4
20090701|2009-03-17 13:00,17,201.5,201.5,201.25,201.25,2
20090701|2009-03-17 18:00,18,201.5,201.5,201.5,201.5,1
20090701|2009-03-17 22:30,18,202.5,202.5,202.5,202.5,2
20090701|2009-03-18 09:30,18,203.25,203.5,201.25,202,14
20090701|2009-03-18 10:00,18,201,201,200.5,200.5,48
20090701|2009-03-18 11:00,18,201.5,201.75,201.5,201.75,5
20090701|2009-03-18 11:30,18,201.5,201.5,201.25,201.25,2
20090701|2009-03-18 12:30,18,201.75,202.25,201.75,202.25,34
20090701|2009-03-18 13:00,18,202.5,202.5,202,202,5
20090701|2009-03-18 18:00,19,204,207.75,204,207.25,25
20090701|2009-03-18 20:00,19,207.25,207.25,207.25,207.25,1
20090701|2009-03-18 21:30,19,207.5,207.5,207.5,207.5,1
20090701|2009-03-18 22:30,19,205.75,205.75,205.75,205.75,1
20090701|2009-03-19 02:30,19,207.5,207.5,207.5,207.5,1
20090701|2009-03-19 09:30,19,206.75,209,206.75,209,31
20090701|2009-03-19 10:00,19,208,208.5,207,207,8
20090701|2009-03-19 10:30,19,207,207,206.5,206.5,4
20090701|2009-03-19 11:00,19,206.5,206.5,206.25,206.25,4
20090701|2009-03-19 11:30,19,206.25,206.25,206,206,5
20090701|2009-03-19 12:00,19,207,207,207,207,2
20090701|2009-03-19 12:30,19,207.5,207.5,207.5,207.5,2
20090701|2009-03-19 13:00,19,208,209.75,208,209.25,9
20090701|2009-03-19 18:00,20,209.75,209.75,209.75,209.75,1
20090701|2009-03-19 21:00,20,208,208,208,208,1
20090701|2009-03-20 09:30,20,208,208,208,208,5
20090701|2009-03-20 10:00,20,208.25,208.5,208.25,208.5,2
20090701|2009-03-20 11:00,20,207,207,207,207,2
20090701|2009-03-20 11:30,20,209,209.25,209,209.25,3
20090701|2009-03-20 12:00,20,209,209,208.25,208.25,2
20090701|2009-03-20 12:30,20,209,209,209,209,1
20090701|2009-03-20 13:00,20,208.75,208.75,208.75,208.75,1
20090701|2009-03-22 18:30,23,208.75,208.75,208.75,208.75,2
20090701|2009-03-22 20:00,23,209,209,209,209,4
20090701|2009-03-22 22:30,23,210,210,210,210,2
20090701|2009-03-23 00:00,23,210,210,210,210,1
20090701|2009-03-23 01:00,23,210,210,210,210,1
20090701|2009-03-23 09:30,23,210,211.25,209,210.25,31
20090701|2009-03-23 10:00,23,210.5,211,210.5,211,9
20090701|2009-03-23 11:00,23,211,211,210.75,210.75,2
20090701|2009-03-23 11:30,23,210.75,211,210.75,211,2
20090701|2009-03-23 12:00,23,209.75,209.75,207.75,207.75,15
20090701|2009-03-23 12:30,23,208,208,208,208,3
20090701|2009-03-23 13:00,23,207.5,207.75,207.5,207.5,25
20090701|2009-03-23 18:00,24,208,208,208,208,2
20090701|2009-03-23 19:00,24,207,207,207,207,2
20090701|2009-03-23 20:00,24,207,207,207,207,1
20090701|2009-03-23 21:30,24,206.25,206.25,206,206,2
20090701|2009-03-24 01:00,24,206.5,206.5,206.5,206.5,2
20090701|2009-03-24 02:00,24,206.5,206.5,206.5,206.5,2
20090701|2009-03-24 04:00,24,206.5,206.5,206.5,206.5,1
20090701|2009-03-24 09:30,24,206.5,206.5,200.5,205.5,13
20090701|2009-03-24 10:00,24,206.25,206.25,206.25,206.25,1
20090701|2009-03-24 10:30,24,206.75,207,206,207,8
20090701|2009-03-24 11:00,24,206.25,206.25,206.25,206.25,1
20090701|2009-03-24 12:00,24,205.5,205.5,205,205,5
20090701|2009-03-24 12:30,24,204.75,204.75,204.75,204.75,1
20090701|2009-03-24 13:00,24,205.75,205.75,205.75,205.75,2
20090701|2009-03-25 03:00,25,206.5,206.5,206.5,206.5,2
20090701|2009-03-25 09:30,25,205,205,201,202,15
20090701|2009-03-25 10:00,25,202.5,203.5,202.5,203.5,7
20090701|2009-03-25 10:30,25,203,203.25,203,203.25,5
20090701|2009-03-25 11:00,25,203.75,203.75,203,203,4
20090701|2009-03-25 11:30,25,204,204,202.5,202.5,12
20090701|2009-03-25 12:00,25,203,203,202,202,12
20090701|2009-03-25 12:30,25,201.75,201.75,201.5,201.5,3
20090701|2009-03-25 13:00,25,202,202,201.25,201.25,25
20090701|2009-03-25 19:00,26,201,201,201,201,3
20090701|2009-03-25 19:30,26,200.25,200.25,200.25,200.25,1
20090701|2009-03-25 20:30,26,200.5,200.5,200.5,200.5,1
20090701|2009-03-25 21:30,26,200.5,200.5,200.5,200.5,1
20090701|2009-03-26 00:00,26,201,201,201,201,1
20090701|2009-03-26 09:30,26,203.75,203.75,201,203.75,8
20090701|2009-03-26 10:00,26,202.25,202.25,202.25,202.25,2
20090701|2009-03-26 10:30,26,202,202,202,202,1
20090701|2009-03-26 11:00,26,201.25,201.25,201.25,201.25,1
20090701|2009-03-26 12:30,26,201,201,201,201,2
20090701|2009-03-26 13:00,26,202.5,203.75,202.25,203.75,10
20090701|2009-03-26 18:00,27,207.75,207.75,205,205,2
20090701|2009-03-27 05:30,27,204.25,204.25,204.25,204.25,1
20090701|2009-03-27 09:30,27,203.75,203.75,201,203,7
20090701|2009-03-27 11:30,27,203.75,204.25,203.25,204.25,7
20090701|2009-03-27 12:30,27,204,204,204,204,1
20090701|2009-03-27 13:00,27,204,204,204,204,1
20090701|2009-03-29 18:30,30,204,204,204,204,2
20090701|2009-03-29 20:30,30,204,204,204,204,1
20090701|2009-03-30 02:30,30,205.5,205.5,205.5,205.5,4
20090701|2009-03-30 09:30,30,204,204.75,204,204,62
20090701|2009-03-30 10:00,30,204.25,204.5,204,204.5,7
20090701|2009-03-30 10:30,30,204,204.25,203.5,203.5,85
20090701|2009-03-30 11:00,30,204,204,203.75,204,5
20090701|2009-03-30 11:30,30,203.75,204.5,203.75,204.5,2
20090701|2009-03-30 12:00,30,204,204,202.75,202.75,3
20090701|2009-03-30 12:30,30,203,203,203,203,1
20090701|2009-03-30 13:00,30,203,203,202,202,17
20090701|2009-03-30 23:00,31,202.25,202.25,202.25,202.25,1
20090701|2009-03-30 23:30,31,203,203,203,203,2
20090701|2009-03-31 05:30,31,203.75,203.75,203.75,203.75,2
20090701|2009-03-31 09:30,31,204,205,199.5,199.5,53
20090701|2009-03-31 10:00,31,198,198,195,197.5,80
20090701|2009-03-31 10:30,31,196,201.25,196,201,32
20090701|2009-03-31 11:00,31,201,201.5,201,201.5,7
20090701|2009-03-31 12:00,31,202,202.25,201.75,202.25,4
20090701|2009-03-31 12:30,31,202.75,204,202.75,204,60
20090701|2009-03-31 13:00,31,204.5,205.75,204,204.5,124
20090701|2009-03-31 18:00,1,203.5,203.5,203.5,203.5,2
20090701|2009-03-31 18:30,1,203.25,203.5,203.25,203.5,2
20090701|2009-04-01 05:00,1,203.5,203.5,203.5,203.5,2
20090701|2009-04-01 05:30,1,203.5,203.5,203.5,203.5,1
20090701|2009-04-01 09:30,1,204,204,200.25,200.25,19
20090701|2009-04-01 10:00,1,202.25,202.25,202.25,202.25,4
20090701|2009-04-01 11:00,1,201.25,202,201,202,5
20090701|2009-04-01 11:30,1,202,202,200,200,20
20090701|2009-04-01 12:00,1,201.5,201.5,200,201.5,7
20090701|2009-04-01 12:30,1,202.5,202.75,202.5,202.75,2
20090701|2009-04-01 13:00,1,203,203,200.75,200.75,6
20090701|2009-04-01 19:00,2,200.5,200.5,200.5,200.5,1
20090701|2009-04-01 19:30,2,200.5,200.5,200.5,200.5,1
20090701|2009-04-01 20:00,2,200.5,200.5,200.5,200.5,3
20090701|2009-04-01 21:00,2,200,200,200,200,1
20090701|2009-04-01 22:30,2,200.5,200.5,200.5,200.5,5
20090701|2009-04-01 23:00,2,201,201,201,201,2
20090701|2009-04-02 01:30,2,201,201,201,201,1
20090701|2009-04-02 03:00,2,201,201,201,201,3
20090701|2009-04-02 03:30,2,201,201,201,201,2
20090701|2009-04-02 04:00,2,201,201,201,201,1
20090701|2009-04-02 04:30,2,201,201,201,201,1
20090701|2009-04-02 09:30,2,202.25,211,202,208,395
20090701|2009-04-02 10:00,2,208,210.5,208,210.5,36
20090701|2009-04-02 10:30,2,208.5,208.5,208,208,24
20090701|2009-04-02 11:00,2,208,208.25,207,208.25,54
20090701|2009-04-02 11:30,2,207,208,207,208,10
20090701|2009-04-02 12:00,2,208,208,208,208,7
20090701|2009-04-02 12:30,2,207.5,207.5,205.75,205.75,13
20090701|2009-04-02 13:00,2,205.75,206,205.5,205.5,11
20090701|2009-04-02 18:00,3,206.75,206.75,206.75,206.75,2
20090701|2009-04-02 19:00,3,208.25,208.5,208.25,208.5,3
20090701|2009-04-03 02:30,3,209,209.25,209,209.25,4
20090701|2009-04-03 09:30,3,208.25,208.5,207.25,207.5,79
20090701|2009-04-03 10:00,3,207.5,207.75,207,207,37
20090701|2009-04-03 10:30,3,207,207.25,207,207.25,8
20090701|2009-04-03 11:00,3,207.5,207.5,206.5,207,36
20090701|2009-04-03 11:30,3,207.5,207.5,207.5,207.5,7
20090701|2009-04-03 12:00,3,207.5,207.5,207.5,207.5,11
20090701|2009-04-03 12:30,3,207.5,207.75,207.25,207.75,20
20090701|2009-04-03 13:00,3,207.5,208.25,207.25,208.25,17
20090701|2009-04-05 18:00,6,209,211,208,209,39
20090701|2009-04-05 18:30,6,209,209,209,209,2
20090701|2009-04-05 19:30,6,211.25,211.25,211.25,211.25,2
20090701|2009-04-05 20:00,6,211.25,211.75,211.25,211.75,5
20090701|2009-04-05 20:30,6,211.5,211.75,211.5,211.75,3
20090701|2009-04-05 21:00,6,211.75,211.75,211.75,211.75,15
20090701|2009-04-05 23:30,6,212,212.75,212,212.75,9
20090701|2009-04-06 03:00,6,212.75,212.75,212.75,212.75,1
20090701|2009-04-06 05:00,6,211.25,211.25,211.25,211.25,1
20090701|2009-04-06 09:30,6,210,210,206.5,209.5,130
20090701|2009-04-06 10:00,6,208.25,208.5,207.75,208.5,8
20090701|2009-04-06 10:30,6,208,208.75,208,208.75,3
20090701|2009-04-06 11:00,6,208.5,208.5,208,208,14
20090701|2009-04-06 11:30,6,208.5,209,208,209,14
20090701|2009-04-06 12:00,6,209,209,209,209,1
20090701|2009-04-06 12:30,6,208,209,208,209,2
20090701|2009-04-06 13:00,6,208,209,207.75,209,21
20090701|2009-04-07 00:00,7,209.5,209.75,209.5,209.75,2
20090701|2009-04-07 04:00,7,208.25,208.25,208.25,208.25,1
20090701|2009-04-07 09:30,7,207.75,207.75,207,207,61
20090701|2009-04-07 10:00,7,206.75,206.75,195,205.25,99
20090701|2009-04-07 10:30,7,205.25,206,205.25,206,7
20090701|2009-04-07 11:00,7,205.5,206.75,205.5,206.25,9
20090701|2009-04-07 11:30,7,207,207.25,206.25,206.25,4
20090701|2009-04-07 12:00,7,206.75,206.75,204.5,204.5,22
20090701|2009-04-07 12:30,7,205,205.5,204.75,204.75,5
20090701|2009-04-07 13:00,7,205.75,206.5,205,206.5,21
20090701|2009-04-07 18:00,8,206.75,206.75,206.75,206.75,1
20090701|2009-04-07 21:00,8,205.5,205.5,205.5,205.5,1
20090701|2009-04-07 21:30,8,205.5,205.5,205.5,205.5,2
20090701|2009-04-07 22:30,8,204,204,204,204,2
20090701|2009-04-08 04:30,8,206,206,206,206,1
20090701|2009-04-08 05:00,8,206,206,206,206,1
20090701|2009-04-08 09:30,8,206,208,206,207,28
20090701|2009-04-08 10:00,8,207,207.5,204,206.75,12
20090701|2009-04-08 10:30,8,204.5,206.75,204.5,206.75,9
20090701|2009-04-08 11:00,8,206.75,207.75,206.75,207,28
20090701|2009-04-08 11:30,8,207,207.25,206.5,206.75,9
20090701|2009-04-08 12:00,8,205.5,207,205.5,206.5,9
20090701|2009-04-08 12:30,8,205,206.25,204.5,206,19
20090701|2009-04-08 13:00,8,205.5,205.75,205.5,205.75,6
20090701|2009-04-09 04:00,9,207,207,207,207,5
20090701|2009-04-09 04:30,9,207.5,207.5,207.5,207.5,1
20090701|2009-04-09 09:30,9,207.75,208.75,206,207.75,76
20090701|2009-04-09 10:00,9,206.75,207.75,206.5,206.5,12
20090701|2009-04-09 10:30,9,206.25,206.25,206,206,8
20090701|2009-04-09 11:00,9,207.25,207.25,205.75,207.25,13
20090701|2009-04-09 11:30,9,205.75,207,205.75,207,3
20090701|2009-04-09 12:00,9,206,206,205.5,205.5,6
20090701|2009-04-09 12:30,9,205.5,206.75,205.5,205.5,13
20090701|2009-04-09 13:00,9,205,205.5,205,205.5,10
20090701|2009-04-12 18:00,13,201.25,204.5,201.25,204.5,6
20090701|2009-04-12 21:30,13,207,207,207,207,1
20090701|2009-04-13 02:30,13,206.25,206.25,206.25,206.25,1
20090701|2009-04-13 05:00,13,205,205,205,205,1
20090701|2009-04-13 05:30,13,205,205,205,205,1
20090701|2009-04-13 09:30,13,204.5,204.5,198.5,201.75,45
20090701|2009-04-13 10:00,13,201,201,198.75,198.75,50
20090701|2009-04-13 10:30,13,199.5,201,198,201,44
20090701|2009-04-13 11:00,13,200.5,201.75,200.25,201.75,23
20090701|2009-04-13 11:30,13,201.5,202,200,201,20
20090701|2009-04-13 12:00,13,201.75,202.5,201.75,202.5,12
20090701|2009-04-13 12:30,13,202.5,202.75,201,202,14
20090701|2009-04-13 13:00,13,201.5,202.25,201.5,202.25,12
20090701|2009-04-13 18:00,14,200.5,200.5,200.5,200.5,1
20090701|2009-04-13 19:30,14,202,203,202,203,2
20090701|2009-04-14 00:00,14,201.5,201.5,201.5,201.5,1
20090701|2009-04-14 00:30,14,201,201,201,201,1
20090701|2009-04-14 03:30,14,201.25,201.25,200.75,200.75,4
20090701|2009-04-14 05:30,14,200.75,200.75,200.75,200.75,1
20090701|2009-04-14 09:30,14,202,202,200.75,201.75,135
20090701|2009-04-14 10:00,14,201.75,202,200,201.5,34
20090701|2009-04-14 10:30,14,202,202,201,202,17
20090701|2009-04-14 11:00,14,202,202,202,202,2
20090701|2009-04-14 11:30,14,201,201.25,200.5,200.5,6
20090701|2009-04-14 12:00,14,201,201,200.5,201,8
20090701|2009-04-14 12:30,14,200.75,201,199.25,200.5,26
20090701|2009-04-14 13:00,14,200.5,200.5,199.5,199.5,12
20090701|2009-04-14 18:00,15,201.75,201.75,201.75,201.75,1
20090701|2009-04-14 23:00,15,201.25,201.25,201.25,201.25,1
20090701|2009-04-15 05:00,15,201.5,201.5,201.5,201.5,1
20090701|2009-04-15 09:30,15,201.25,201.25,198.75,199.5,50
20090701|2009-04-15 10:00,15,200,201,199.25,201,85
20090701|2009-04-15 11:00,15,200.75,201,200.25,200.25,8
20090701|2009-04-15 11:30,15,200.5,200.5,199,199,11
20090701|2009-04-15 12:00,15,199.5,199.5,198.5,198.5,15
20090701|2009-04-15 12:30,15,199,199.25,198.5,199,19
20090701|2009-04-15 13:00,15,198.5,198.5,197,197.5,37
20090701|2009-04-15 18:00,16,199.75,199.75,199.75,199.75,1
20090701|2009-04-15 19:30,16,201,201,201,201,1
20090701|2009-04-15 20:30,16,202.5,202.75,202,202,7
20090701|2009-04-16 00:30,16,200.5,200.5,200.25,200.25,2
20090701|2009-04-16 02:00,16,200,200,200,200,1
20090701|2009-04-16 02:30,16,199,199,199,199,5
20090701|2009-04-16 09:30,16,200.5,201,181,192.5,277
20090701|2009-04-16 10:00,16,191,195,191,195,111
20090701|2009-04-16 10:30,16,193.5,195.5,193.5,195,6
20090701|2009-04-16 11:00,16,195,195.5,195,195.5,10
20090701|2009-04-16 11:30,16,195,195,194,194.25,16
20090701|2009-04-16 12:00,16,195,195,193.5,193.5,3
20090701|2009-04-16 12:30,16,192.75,193,192,192.5,17
20090701|2009-04-16 13:00,16,192.75,195.75,192.75,195,39
20090701|2009-04-16 18:00,17,196,196.75,195,195,11
20090701|2009-04-16 20:00,17,196.5,196.5,195,195,11
20090701|2009-04-16 21:00,17,195,195,195,195,3
20090701|2009-04-16 21:30,17,196.5,196.5,194.5,194.5,10
20090701|2009-04-17 09:30,17,195.5,198.25,195,195,71
20090701|2009-04-17 10:00,17,195.5,197,195.5,196.75,11
20090701|2009-04-17 10:30,17,197.5,197.75,196.75,196.75,8
20090701|2009-04-17 11:00,17,197.25,197.5,197.25,197.5,4
20090701|2009-04-17 11:30,17,196.25,196.25,196.25,196.25,1
20090701|2009-04-17 12:00,17,196.25,197.25,196.25,197.25,9
20090701|2009-04-17 12:30,17,197,197.75,195.5,196.5,9
20090701|2009-04-17 13:00,17,196.5,196.5,195,195,6
20090701|2009-04-19 18:00,20,195.75,201,195.75,200.25,30
20090701|2009-04-19 18:30,20,200.5,201,200.5,201,4
20090701|2009-04-19 19:00,20,199.75,199.75,199.75,199.75,2
20090701|2009-04-19 20:00,20,199.5,199.5,199.5,199.5,1
20090701|2009-04-19 20:30,20,199.75,199.75,199.75,199.75,2
20090701|2009-04-19 21:00,20,199,199,198.75,198.75,5
20090701|2009-04-19 22:00,20,198,198,198,198,3
20090701|2009-04-19 23:00,20,198.5,198.5,198.5,198.5,1
20090701|2009-04-19 23:30,20,198.5,198.5,198.5,198.5,1
20090701|2009-04-20 00:00,20,198.5,198.5,198.5,198.5,6
20090701|2009-04-20 05:00,20,197.75,197.75,197,197,4
20090701|2009-04-20 05:30,20,196.25,196.25,195,195,20
20090701|2009-04-20 09:30,20,193.75,194,187.5,188,77
20090701|2009-04-20 10:00,20,189,190.75,189,190.5,35
20090701|2009-04-20 10:30,20,190.75,190.75,190,190.25,11
20090701|2009-04-20 11:00,20,190,190,190,190,9
20090701|2009-04-20 11:30,20,189.5,190.5,189.25,190.5,12
20090701|2009-04-20 12:00,20,190.5,190.5,189.25,189.75,6
20090701|2009-04-20 12:30,20,189.5,189.75,189,189.75,14
20090701|2009-04-20 13:00,20,189.75,190,189.75,190,32
20090701|2009-04-20 18:00,21,190.75,192.25,190.5,192.25,13
20090701|2009-04-20 18:30,21,190,190.75,189.75,190.75,6
20090701|2009-04-20 19:00,21,189.25,189.25,189,189,11
20090701|2009-04-20 19:30,21,189.5,189.5,189.5,189.5,1
20090701|2009-04-20 22:00,21,189,189,189,189,1
20090701|2009-04-20 22:30,21,189.75,189.75,189.75,189.75,1
20090701|2009-04-20 23:30,21,189.75,189.75,189.75,189.75,1
20090701|2009-04-21 02:00,21,189,189,189,189,1
20090701|2009-04-21 02:30,21,190.5,190.5,190.5,190.5,2
20090701|2009-04-21 03:30,21,190.75,190.75,190.75,190.75,1
20090701|2009-04-21 04:00,21,191,191.75,191,191.75,4
20090701|2009-04-21 04:30,21,192,192,192,192,2
20090701|2009-04-21 09:30,21,189.75,193.25,189.75,191.5,80
20090701|2009-04-21 10:00,21,192.75,193.5,192.75,193,16
20090701|2009-04-21 10:30,21,192.25,192.25,191.75,192,5
20090701|2009-04-21 11:00,21,192.5,192.5,192.5,192.5,5
20090701|2009-04-21 11:30,21,193,193,191.5,191.5,13
20090701|2009-04-21 12:00,21,191.5,192,191.5,192,8
20090701|2009-04-21 12:30,21,192,192.5,191.75,192.5,21
20090701|2009-04-21 13:00,21,192.5,192.75,192,192.25,18
20090701|2009-04-21 18:00,22,193.5,193.5,193.5,193.5,1
20090701|2009-04-21 19:00,22,193,194.5,193,194.5,4
20090701|2009-04-21 20:00,22,194.25,194.25,194.25,194.25,1
20090701|2009-04-21 22:00,22,193,193,192,192,3
20090701|2009-04-21 22:30,22,191.5,191.5,191.25,191.25,3
20090701|2009-04-22 00:00,22,192.5,192.5,192.5,192.5,1
20090701|2009-04-22 02:30,22,190.75,190.75,190.75,190.75,2
20090701|2009-04-22 03:00,22,190.75,190.75,190.75,190.75,1
20090701|2009-04-22 03:30,22,190.75,190.75,190.75,190.75,1
20090701|2009-04-22 04:00,22,190.75,190.75,190.75,190.75,1
20090701|2009-04-22 05:00,22,190.75,190.75,190.75,190.75,3
20090701|2009-04-22 05:30,22,190.75,190.75,190.75,190.75,1
20090701|2009-04-22 09:30,22,192.25,192.25,187.75,192.25,176
20090701|2009-04-22 10:00,22,192.25,193.25,192.25,192.75,19
20090701|2009-04-22 10:30,22,192.25,192.25,192,192,10
20090701|2009-04-22 11:00,22,192.75,193,192.25,192.25,13
20090701|2009-04-22 11:30,22,191,191.5,190.75,191.5,6
20090701|2009-04-22 12:00,22,191.5,191.5,191.25,191.25,2
20090701|2009-04-22 12:30,22,191,191.5,191,191,3
20090701|2009-04-22 13:00,22,191,191,190.5,191,8
20090701|2009-04-22 19:30,23,191,191,189.5,189.5,4
20090701|2009-04-22 21:00,23,190,190,190,190,4
20090701|2009-04-22 22:30,23,189,189,189,189,1
20090701|2009-04-23 00:30,23,189,189,189,189,1
20090701|2009-04-23 03:00,23,190.75,190.75,190.75,190.75,1
20090701|2009-04-23 04:30,23,189.25,189.25,189,189,10
20090701|2009-04-23 05:30,23,188,189,188,189,3
20090701|2009-04-23 09:30,23,189,196.75,189,195,124
20090701|2009-04-23 10:00,23,195.5,196.25,194.5,194.75,25
20090701|2009-04-23 10:30,23,195.5,195.5,194.5,194.75,12
20090701|2009-04-23 11:00,23,194.25,194.5,194,194.5,20
20090701|2009-04-23 11:30,23,194.5,196,194.5,196,38
20090701|2009-04-23 12:00,23,195.75,195.75,195.75,195.75,2
20090701|2009-04-23 12:30,23,195.5,201,195.5,201,94
20090701|2009-04-23 13:00,23,201,201,200,201,55
20090701|2009-04-23 18:00,24,201,201,201,201,14
20090701|2009-04-23 18:30,24,201,201,201,201,1
20090701|2009-04-23 19:30,24,201.75,203,201.75,203,30
20090701|2009-04-23 20:00,24,203,203,203,203,1
20090701|2009-04-23 20:30,24,202.25,202.25,200,200,5
20090701|2009-04-23 21:30,24,202.75,202.75,202,202,2
20090701|2009-04-23 22:30,24,202.75,202.75,202.75,202.75,1
20090701|2009-04-24 00:00,24,200.5,200.5,200.5,200.5,3
20090701|2009-04-24 01:00,24,200.25,200.25,200.25,200.25,1
20090701|2009-04-24 01:30,24,201.25,201.25,201.25,201.25,1
20090701|2009-04-24 02:00,24,203,203,203,203,2
20090701|2009-04-24 03:00,24,203,203,203,203,1
20090701|2009-04-24 04:00,24,200.25,200.25,200.25,200.25,1
20090701|2009-04-24 04:30,24,200.25,201.75,200,200.25,11
20090701|2009-04-24 05:00,24,200.25,200.25,200.25,200.25,2
20090701|2009-04-24 05:30,24,200.25,200.25,200,200,5
20090701|2009-04-24 09:30,24,199,207.25,198.75,204.25,432
20090701|2009-04-24 10:00,24,204.5,205.25,203.75,203.75,16
20090701|2009-04-24 10:30,24,204,204,202.75,202.75,34
20090701|2009-04-24 11:00,24,202.75,203.75,202,202,11
20090701|2009-04-24 11:30,24,203,203,202.25,202.25,6
20090701|2009-04-24 12:00,24,202,202.5,202,202.5,2
20090701|2009-04-24 12:30,24,203,203.25,202,202.75,49
20090701|2009-04-24 13:00,24,202.5,204.25,202,202.5,73
20090701|2009-04-26 18:00,27,204,204,202,202,34
20090701|2009-04-26 18:30,27,201.25,201.25,200.25,200.25,6
20090701|2009-04-26 19:00,27,200,200,198,198,8
20090701|2009-04-26 19:30,27,198,198,198,198,3
20090701|2009-04-26 20:00,27,197.25,198,197,198,4
20090701|2009-04-26 20:30,27,197.25,198,197.25,197.25,9
20090701|2009-04-26 21:00,27,197.5,199.75,197,199.75,13
20090701|2009-04-26 21:30,27,197.25,197.25,196.75,196.75,5
20090701|2009-04-26 23:00,27,196.25,196.25,196.25,196.25,1
20090701|2009-04-26 23:30,27,196,196,196,196,1
20090701|2009-04-27 00:00,27,195.75,195.75,195.75,195.75,1
20090701|2009-04-27 01:00,27,195.25,195.75,195.25,195.75,2
20090701|2009-04-27 03:30,27,196.25,196.25,196.25,196.25,2
20090701|2009-04-27 04:00,27,195.75,195.75,193,193,27
20090701|2009-04-27 04:30,27,193,193,193,193,1
20090701|2009-04-27 05:00,27,194,194,194,194,1
20090701|2009-04-27 05:30,27,195,195,195,195,1
20090701|2009-04-27 09:30,27,195,199,193,198.5,297
20090701|2009-04-27 10:00,27,198.5,198.5,196,196.75,48
20090701|2009-04-27 10:30,27,197.25,197.75,196.25,196.5,16
20090701|2009-04-27 11:00,27,197.25,197.5,196.25,196.25,6
20090701|2009-04-27 11:30,27,196.25,197.25,195.25,196.5,25
20090701|2009-04-27 12:00,27,195.25,196,194.5,195,14
20090701|2009-04-27 12:30,27,195.5,196,194.5,195.75,29
20090701|2009-04-27 13:00,27,195,196,192,194.5,131
20090701|2009-04-27 18:00,28,193.25,194.75,192.5,194.25,11
20090701|2009-04-27 18:30,28,194.25,194.25,194.25,194.25,1
20090701|2009-04-27 19:00,28,194.5,195.75,194.5,195.75,6
20090701|2009-04-27 19:30,28,195.25,195.25,195.25,195.25,3
20090701|2009-04-27 20:00,28,195,195.5,195,195,6
20090701|2009-04-27 21:00,28,194.25,194.25,194,194,6
20090701|2009-04-27 21:30,28,193.75,193.75,193.75,193.75,2
20090701|2009-04-27 22:00,28,193.75,193.75,193.75,193.75,1
20090701|2009-04-28 04:30,28,194,194,194,194,5
20090701|2009-04-28 05:00,28,193.75,194,193.75,193.75,22
20090701|2009-04-28 09:30,28,195,197.5,194,194.5,218
20090701|2009-04-28 10:00,28,194.75,195.75,194.5,195,22
20090701|2009-04-28 10:30,28,195,196.5,194.75,196.5,45
20090701|2009-04-28 11:00,28,196.5,197,196,196.25,26
20090701|2009-04-28 11:30,28,196.25,196.25,193.25,193.5,78
20090701|2009-04-28 12:00,28,193.5,193.5,191.75,192.25,74
20090701|2009-04-28 12:30,28,192.5,194.5,191.5,193.5,63
20090701|2009-04-28 13:00,28,193.5,195,193.5,194.75,34
20090701|2009-04-28 18:00,29,195.5,196.5,195.5,196.5,3
20090701|2009-04-28 19:00,29,195,195,195,195,1
20090701|2009-04-28 19:30,29,195.25,195.5,195.25,195.5,2
20090701|2009-04-28 20:00,29,198.25,199.25,197.5,197.5,9
20090701|2009-04-28 23:00,29,196.75,196.75,196.75,196.75,7
20090701|2009-04-28 23:30,29,197.5,197.5,197.5,197.5,1
20090701|2009-04-29 00:30,29,198.25,198.25,198.25,198.25,1
20090701|2009-04-29 01:00,29,197.75,197.75,197.75,197.75,2
20090701|2009-04-29 02:00,29,197,198,196.75,198,12
20090701|2009-04-29 03:30,29,197.5,197.5,196.5,196.5,2
20090701|2009-04-29 05:00,29,198,198.5,198,198.5,2
20090701|2009-04-29 05:30,29,198,198,197.75,197.75,2
20090701|2009-04-29 09:30,29,198,198.25,196,197.5,84
20090701|2009-04-29 10:00,29,197,198,197,198,34
20090701|2009-04-29 10:30,29,197.25,198,197.25,197.5,10
20090701|2009-04-29 11:00,29,197.5,197.75,197.25,197.5,40
20090701|2009-04-29 11:30,29,197.5,198,196.5,197.75,23
20090701|2009-04-29 12:00,29,198,202.75,198,201.75,165
20090701|2009-04-29 12:30,29,202,202.75,201,202,101
20090701|2009-04-29 13:00,29,201.5,202.25,201.5,202,95
20090701|2009-04-29 18:00,30,202,202,202,202,2
20090701|2009-04-29 19:00,30,201.75,201.75,201.75,201.75,2
20090701|2009-04-29 19:30,30,202,202,201.75,201.75,7
20090701|2009-04-29 20:00,30,202,203,202,202.5,18
20090701|2009-04-29 20:30,30,202.75,202.75,202.75,202.75,2
20090701|2009-04-29 21:00,30,202.75,202.75,202.75,202.75,2
20090701|2009-04-29 21:30,30,202.75,202.75,202.75,202.75,2
20090701|2009-04-29 22:00,30,202,202,202,202,1
20090701|2009-04-29 23:00,30,202,202,202,202,1
20090701|2009-04-29 23:30,30,202,202,202,202,1
20090701|2009-04-30 01:00,30,201.75,201.75,201.75,201.75,1
20090701|2009-04-30 03:30,30,202,202,202,202,1
20090701|2009-04-30 04:00,30,201.75,201.75,201.75,201.75,4
20090701|2009-04-30 04:30,30,201.75,201.75,200,200,27
20090701|2009-04-30 05:00,30,202.5,202.5,202.5,202.5,1
20090701|2009-04-30 05:30,30,202.5,202.5,202.25,202.25,4
20090701|2009-04-30 09:30,30,203.75,205,202,203,150
20090701|2009-04-30 10:00,30,203,203.25,200,201,61
20090701|2009-04-30 10:30,30,201,201.5,199,199,47
20090701|2009-04-30 11:00,30,200,200.75,199.25,200.5,28
20090701|2009-04-30 11:30,30,200.25,201.5,198.25,199.25,375
20090701|2009-04-30 12:00,30,199.5,203,199.5,201,35
20090701|2009-04-30 12:30,30,201,202.25,200.5,201,13
20090701|2009-04-30 13:00,30,201,202.25,200,202,21
20090701|2009-04-30 18:00,1,203,203.75,202.5,202.5,5
20090701|2009-04-30 19:00,1,202,202,202,202,1
20090701|2009-04-30 21:00,1,201.5,201.5,201.5,201.5,1
20090701|2009-04-30 23:00,1,202.25,202.25,202.25,202.25,1
20090701|2009-05-01 01:00,1,202.25,202.25,202.25,202.25,1
20090701|2009-05-01 02:30,1,202.5,203,202.5,203,2
20090701|2009-05-01 05:00,1,203.75,203.75,203.75,203.75,1
20090701|2009-05-01 05:30,1,203.5,203.5,203,203,2
20090701|2009-05-01 09:30,1,203.25,204,201,204,136
20090701|2009-05-01 10:00,1,204.5,205,204.25,204.75,56
20090701|2009-05-01 10:30,1,204.25,205,203.75,203.75,33
20090701|2009-05-01 11:00,1,203.5,203.5,202.75,202.75,12
20090701|2009-05-01 11:30,1,204,204.25,203,203.5,31
20090701|2009-05-01 12:00,1,203.75,204,203.5,203.5,25
20090701|2009-05-01 12:30,1,203.5,206,203.5,205.25,66
20090701|2009-05-01 13:00,1,205.25,206.75,204.25,206.5,187
20090701|2009-05-03 18:00,4,206.25,206.5,202,204.75,29
20090701|2009-05-03 18:30,4,204.75,204.75,202.5,202.5,9
20090701|2009-05-03 19:00,4,204.25,204.25,204.25,204.25,1
20090701|2009-05-03 19:30,4,203,203,203,203,1
20090701|2009-05-03 20:00,4,204.5,204.5,203.75,203.75,4
20090701|2009-05-03 21:00,4,204.5,204.5,204.5,204.5,1
20090701|2009-05-03 21:30,4,204.75,204.75,204.75,204.75,1
20090701|2009-05-04 00:00,4,204,204,204,204,1
20090701|2009-05-04 02:00,4,204.75,204.75,204.75,204.75,1
20090701|2009-05-04 02:30,4,204.75,204.75,204.75,204.75,4
20090701|2009-05-04 03:00,4,204.75,204.75,204.75,204.75,2
20090701|2009-05-04 04:30,4,204.75,205,204.75,205,3
20090701|2009-05-04 05:00,4,205,205,205,205,2
20090701|2009-05-04 05:30,4,205.5,205.5,205.5,205.5,2
20090701|2009-05-04 09:30,4,205.25,205.25,202.25,203,98
20090701|2009-05-04 10:00,4,203.75,204,201.5,202.5,61
20090701|2009-05-04 10:30,4,203.25,204.25,202.25,202.25,45
20090701|2009-05-04 11:00,4,203,203.25,202.25,202.25,12
20090701|2009-05-04 11:30,4,202.25,202.75,201.5,201.75,16
20090701|2009-05-04 12:00,4,201.75,201.75,199,199,75
20090701|2009-05-04 12:30,4,199.75,200,199,199,22
20090701|2009-05-04 13:00,4,199.5,200.75,198,200.75,67
20090701|2009-05-04 18:00,5,202.25,202.75,201,201,11
20090701|2009-05-04 20:00,5,201.25,201.25,199.75,199.75,2
20090701|2009-05-04 20:30,5,200,200,200,200,1
20090701|2009-05-04 21:00,5,200,200,200,200,1
20090701|2009-05-04 22:30,5,199.75,199.75,199.75,199.75,1
20090701|2009-05-04 23:30,5,199.75,200.75,199.75,200.75,2
20090701|2009-05-05 00:00,5,200.75,200.75,200.75,200.75,1
20090701|2009-05-05 00:30,5,201,201,201,201,1
20090701|2009-05-05 03:30,5,199.75,199.75,199.75,199.75,3
20090701|2009-05-05 04:30,5,201,201,201,201,1
20090701|2009-05-05 05:00,5,201.25,201.25,201.25,201.25,2
20090701|2009-05-05 05:30,5,201.25,201.25,201,201,9
20090701|2009-05-05 09:30,5,201.5,203.75,197.5,199.25,246
20090701|2009-05-05 10:00,5,199.5,203.25,199.5,202,64
20090701|2009-05-05 10:30,5,202,203.25,201,201.5,37
20090701|2009-05-05 11:00,5,201.5,202.75,200.75,202.75,11
20090701|2009-05-05 11:30,5,202.75,204,202,204,20
20090701|2009-05-05 12:00,5,203,204.75,203,204.75,30
20090701|2009-05-05 12:30,5,203.75,204.25,202.5,203.25,50
20090701|2009-05-05 13:00,5,203,204.5,203,204.5,31
20090701|2009-05-05 18:00,6,211,211,206.5,207.75,133
20090701|2009-05-05 18:30,6,207.25,207.25,206.75,206.75,2
20090701|2009-05-05 19:00,6,207,207,207,207,2
20090701|2009-05-05 19:30,6,207.75,208.5,207.75,208,6
20090701|2009-05-05 20:00,6,208.5,210.25,208.5,210.25,16
20090701|2009-05-05 20:30,6,208.75,210.75,208.75,210.75,11
20090701|2009-05-05 21:00,6,210.5,210.5,209.25,209.25,2
20090701|2009-05-05 21:30,6,209.25,209.25,209,209,10
20090701|2009-05-05 22:00,6,208.75,208.75,207.25,207.5,9
20090701|2009-05-05 22:30,6,207.75,207.75,207.75,207.75,2
20090701|2009-05-05 23:00,6,207.25,208.75,207.25,208.75,8
20090701|2009-05-06 00:00,6,209,209,209,209,5
20090701|2009-05-06 03:00,6,208.75,208.75,208.75,208.75,1
20090701|2009-05-06 03:30,6,208,208,208,208,1
20090701|2009-05-06 04:00,6,208.75,208.75,208.75,208.75,1
20090701|2009-05-06 04:30,6,208.75,208.75,208.75,208.75,3
20090701|2009-05-06 05:00,6,209,209,209,209,1
20090701|2009-05-06 05:30,6,209,209,208,208,2
20090701|2009-05-06 09:30,6,208.5,211,207.5,209.5,173
20090701|2009-05-06 10:00,6,209,209,207.75,208,60
20090701|2009-05-06 10:30,6,207.75,208.75,207.25,208.75,19
20090701|2009-05-06 11:00,6,208.75,209.5,208.5,209.25,20
20090701|2009-05-06 11:30,6,209.5,209.5,207,208.25,34
20090701|2009-05-06 12:00,6,208,209.75,207.5,209.75,33
20090701|2009-05-06 12:30,6,209.75,209.75,207.75,208.75,29
20090701|2009-05-06 13:00,6,208.5,209,207.75,208,32
20090701|2009-05-06 18:00,7,209.75,210,209.75,209.75,7
20090701|2009-05-06 18:30,7,209.75,209.75,209.75,209.75,1
20090701|2009-05-06 19:00,7,209.75,210,209.75,210,12
20090701|2009-05-06 19:30,7,210,210.25,210,210.25,2
20090701|2009-05-06 20:00,7,208.75,208.75,208.75,208.75,2
20090701|2009-05-06 20:30,7,210,216.5,210,213,113
20090701|2009-05-06 21:00,7,213,215.5,213,213.5,7
20090701|2009-05-06 21:30,7,212.75,213,212.25,213,4
20090701|2009-05-06 22:00,7,213.25,213.25,213.25,213.25,1
20090701|2009-05-06 22:30,7,212.25,212.25,211.75,212,6
20090701|2009-05-06 23:00,7,212.75,212.75,211.75,211.75,3
20090701|2009-05-06 23:30,7,212,212,211.75,211.75,7
20090701|2009-05-07 01:00,7,213.5,215.5,213.5,215.5,44
20090701|2009-05-07 01:30,7,216,217,216,217,58
20090701|2009-05-07 02:00,7,217,218,217,217.75,19
20090701|2009-05-07 02:30,7,217,217,217,217,73
20090701|2009-05-07 03:00,7,217.75,219,217.75,219,32
20090701|2009-05-07 03:30,7,219,219,216,218,52
20090701|2009-05-07 04:30,7,220,223,220,220.5,15
20090701|2009-05-07 05:00,7,219.75,220,219.75,220,3
20090701|2009-05-07 05:30,7,220,221,220,220,43
20090701|2009-05-07 09:30,7,216.5,219,214.5,217.25,342
20090701|2009-05-07 10:00,7,217.5,220,217,219,162
20090701|2009-05-07 10:30,7,219.5,219.75,218,218.75,128
20090701|2009-05-07 11:00,7,218.5,219.75,218.25,219.25,137
20090701|2009-05-07 11:30,7,219.25,219.75,218,218.75,39
20090701|2009-05-07 12:00,7,218.25,219.5,217.75,218.25,62
20090701|2009-05-07 12:30,7,218,218,215,216,74
20090701|2009-05-07 13:00,7,216.5,218,216.5,217,75
20090701|2009-05-07 18:00,8,217.5,219.5,217.5,218.5,7
20090701|2009-05-07 18:30,8,218.5,219,218.25,219,3
20090701|2009-05-07 19:00,8,219.25,219.25,218.5,218.5,7
20090701|2009-05-07 19:30,8,219,219,218,219,4
20090701|2009-05-07 20:30,8,218,219,218,219,2
20090701|2009-05-07 21:30,8,219,219.25,219,219.25,6
20090701|2009-05-07 22:00,8,219,219.75,219,219,3
20090701|2009-05-07 22:30,8,219.75,219.75,219.75,219.75,6
20090701|2009-05-07 23:00,8,219.75,219.75,219.75,219.75,1
20090701|2009-05-07 23:30,8,219.75,219.75,219.75,219.75,8
20090701|2009-05-08 00:00,8,220,220,220,220,1
20090701|2009-05-08 00:30,8,220,220,220,220,16
20090701|2009-05-08 01:00,8,220,220,220,220,5
20090701|2009-05-08 02:00,8,220,220,220,220,1
20090701|2009-05-08 02:30,8,220.5,221,220.5,221,3
20090701|2009-05-08 03:00,8,221.5,222,221.5,221.5,10
20090701|2009-05-08 05:00,8,220,220,220,220,1
20090701|2009-05-08 05:30,8,221.5,222,221.5,222,4
20090701|2009-05-08 09:30,8,222,228.25,221.75,225,432
20090701|2009-05-08 10:00,8,224.5,225.75,224.25,225,147
20090701|2009-05-08 10:30,8,225,226,224.5,225.25,120
20090701|2009-05-08 11:00,8,226,226,224.75,225.75,39
20090701|2009-05-08 11:30,8,226,226.75,225.75,225.75,40
20090701|2009-05-08 12:00,8,226,227.5,226,227.5,78
20090701|2009-05-08 12:30,8,227.25,227.75,226.5,227.75,55
20090701|2009-05-08 13:00,8,228,228,224,226,103
20090701|2009-05-10 18:00,11,226.25,228.75,224.5,227.5,35
20090701|2009-05-10 19:00,11,227.25,227.25,227.25,227.25,2
20090701|2009-05-10 19:30,11,226.25,226.25,226,226,7
20090701|2009-05-10 20:00,11,226.25,226.25,223.75,225.25,18
20090701|2009-05-10 20:30,11,224.75,224.75,223.75,223.75,12
20090701|2009-05-10 21:00,11,224.75,225.25,223.75,223.75,12
20090701|2009-05-10 21:30,11,223.5,223.5,223.5,223.5,1
20090701|2009-05-10 22:00,11,223.5,223.5,223.5,223.5,2
20090701|2009-05-11 00:00,11,224.5,224.5,224.5,224.5,7
20090701|2009-05-11 00:30,11,224.5,224.5,224.5,224.5,2
20090701|2009-05-11 01:00,11,224,224,224,224,4
20090701|2009-05-11 01:30,11,224.25,224.25,224.25,224.25,3
20090701|2009-05-11 03:30,11,223.5,223.75,223.5,223.75,5
20090701|2009-05-11 04:00,11,223.75,223.75,223.75,223.75,1
20090701|2009-05-11 05:00,11,224.75,224.75,224.75,224.75,1
20090701|2009-05-11 05:30,11,224,224.75,224,224.75,4
20090701|2009-05-11 09:30,11,225.5,228.75,225.5,228.5,223
20090701|2009-05-11 10:00,11,228,230.25,227,228.75,157
20090701|2009-05-11 10:30,11,228.5,229,228.25,229,45
20090701|2009-05-11 11:00,11,229.25,229.5,228.5,228.5,67
20090701|2009-05-11 11:30,11,228.5,228.5,228,228.5,40
20090701|2009-05-11 12:00,11,229.5,231.75,229,231.75,129
20090701|2009-05-11 12:30,11,231.75,231.75,230,231.25,59
20090701|2009-05-11 13:00,11,231.25,233,230.25,232.75,100
20090701|2009-05-11 18:00,12,232,232,230.75,231,8
20090701|2009-05-11 18:30,12,230.5,230.5,230.25,230.25,5
20090701|2009-05-11 19:00,12,231,231.5,231,231.5,3
20090701|2009-05-11 19:30,12,231.75,231.75,231.25,231.25,2
20090701|2009-05-11 20:00,12,230.5,230.5,230.5,230.5,7
20090701|2009-05-11 21:00,12,231.5,231.75,231,231,4
20090701|2009-05-11 21:30,12,231.75,232.25,231,232.25,7
20090701|2009-05-11 22:00,12,232.5,232.5,232.5,232.5,2
20090701|2009-05-11 22:30,12,232.5,233,232.5,233,3
20090701|2009-05-11 23:30,12,232,233,232,233,5
20090701|2009-05-12 01:00,12,231.75,231.75,231.75,231.75,1
20090701|2009-05-12 03:00,12,233,233,233,233,2
20090701|2009-05-12 03:30,12,233,233,233,233,1
20090701|2009-05-12 04:30,12,233.25,233.25,233.25,233.25,2
20090701|2009-05-12 05:00,12,233.25,233.25,233.25,233.25,11
20090701|2009-05-12 05:30,12,233.25,234,233,233.75,20
20090701|2009-05-12 09:30,12,236,237,233.5,234,465
20090701|2009-05-12 10:00,12,235,237.75,234.5,237,99
20090701|2009-05-12 10:30,12,237,237,235.25,236,42
20090701|2009-05-12 11:00,12,236.75,236.75,231.5,232.25,59
20090701|2009-05-12 11:30,12,232.5,234.75,232.5,233,21
20090701|2009-05-12 12:00,12,233.75,235.5,232.5,235.5,28
20090701|2009-05-12 12:30,12,235,235.25,233.25,234.5,15
20090701|2009-05-12 13:00,12,234,234.5,233,234.25,14
20090701|2009-05-12 18:00,13,234.75,234.75,230.5,232,19
20090701|2009-05-12 18:30,13,231,232.75,231,232.75,16
20090701|2009-05-12 19:00,13,232.75,235,231.75,235,32
20090701|2009-05-12 19:30,13,235,236.75,234.5,234.5,26
20090701|2009-05-12 20:00,13,234.5,234.5,234.5,234.5,1
20090701|2009-05-12 21:00,13,234,234,234,234,2
20090701|2009-05-12 21:30,13,234,234,234,234,1
20090701|2009-05-12 22:00,13,234.75,235.75,234.75,235.75,14
20090701|2009-05-12 23:00,13,235.5,235.5,235,235,3
20090701|2009-05-13 00:00,13,235,235,235,235,1
20090701|2009-05-13 02:30,13,234.25,234.25,234,234,3
20090701|2009-05-13 03:30,13,234.5,234.5,234.5,234.5,1
20090701|2009-05-13 05:00,13,234.75,234.75,234.75,234.75,1
20090701|2009-05-13 05:30,13,234.75,236,234.75,235.5,19
20090701|2009-05-13 09:30,13,237.5,239.5,236.5,237,205
20090701|2009-05-13 10:00,13,238,238,234.5,234.5,64
20090701|2009-05-13 10:30,13,234.25,237.25,233.5,234.25,47
20090701|2009-05-13 11:00,13,233.75,233.75,218.5,230,210
20090701|2009-05-13 11:30,13,229.25,230.5,226.25,226.5,54
20090701|2009-05-13 12:00,13,226.75,228.75,226,228,59
20090701|2009-05-13 12:30,13,228,228,226.25,227,34
20090701|2009-05-13 13:00,13,227.25,230,226.25,230,37
20090701|2009-05-13 18:00,14,229.5,230,229.5,229.5,19
20090701|2009-05-13 18:30,14,229.5,229.5,229.25,229.25,6
20090701|2009-05-13 19:00,14,229.25,229.25,228,229,11
20090701|2009-05-13 19:30,14,227.5,227.5,227,227,3
20090701|2009-05-13 20:00,14,226.75,227.5,225.75,227.5,18
20090701|2009-05-13 20:30,14,227.25,227.25,226,227.25,7
20090701|2009-05-13 23:00,14,227,227,227,227,1
20090701|2009-05-14 00:00,14,226.75,226.75,226.75,226.75,1
20090701|2009-05-14 03:00,14,225.75,225.75,225.75,225.75,1
20090701|2009-05-14 04:00,14,225,225,225,225,2
20090701|2009-05-14 05:00,14,225,225,225,225,2
20090701|2009-05-14 05:30,14,227.25,227.25,227.25,227.25,2
20090701|2009-05-14 09:30,14,226.5,228,224,227,189
20090701|2009-05-14 10:00,14,227,227,226,226,15
20090701|2009-05-14 10:30,14,227,227,226,226,10
20090701|2009-05-14 11:00,14,226.5,228,226.5,228,22
20090701|2009-05-14 11:30,14,228,228,227,227.25,13
20090701|2009-05-14 12:00,14,227.5,227.5,227.25,227.25,8
20090701|2009-05-14 12:30,14,226.5,227,226,226,9
20090701|2009-05-14 13:00,14,227,228,226.5,228,13
20090701|2009-05-14 18:00,15,228,228.5,228,228,9
20090701|2009-05-14 18:30,15,228.5,228.5,227.5,227.5,4
20090701|2009-05-14 20:00,15,227.5,227.5,227.5,227.5,1
20090701|2009-05-14 20:30,15,227.5,227.5,227.5,227.5,1
20090701|2009-05-15 01:00,15,228.5,228.5,228.5,228.5,1
20090701|2009-05-15 01:30,15,227.5,227.5,227.5,227.5,1
20090701|2009-05-15 09:30,15,227.25,228.25,226,228.25,50
20090701|2009-05-15 10:00,15,228,228.5,226.75,226.75,19
20090701|2009-05-15 10:30,15,226.5,227.5,226,226,50
20090701|2009-05-15 11:00,15,227.25,227.25,226,227,48
20090701|2009-05-15 11:30,15,227,227.25,225.75,225.75,39
20090701|2009-05-15 12:00,15,225.5,226.5,225,226.5,21
20090701|2009-05-15 12:30,15,226.75,226.75,224,224.5,50
20090701|2009-05-15 13:00,15,224,226.5,224,226.5,20
20090701|2009-05-17 18:00,18,227,227,222.75,224.75,18
20090701|2009-05-17 18:30,18,223.5,224.25,222.25,224.25,13
20090701|2009-05-17 19:00,18,223.25,223.25,222.75,222.75,12
20090701|2009-05-17 19:30,18,222.75,222.75,220.25,220.25,27
20090701|2009-05-17 20:00,18,221.25,221.25,221.25,221.25,3
20090701|2009-05-17 20:30,18,221,221.25,221,221.25,5
20090701|2009-05-17 21:00,18,221.25,222.25,221.25,222,52
20090701|2009-05-17 23:00,18,223,223,223,223,2
20090701|2009-05-17 23:30,18,223.5,223.75,223.5,223.75,3
20090701|2009-05-18 02:00,18,223.25,223.25,222,222.5,3
20090701|2009-05-18 04:00,18,222.5,222.5,222.5,222.5,1
20090701|2009-05-18 05:00,18,223.75,224,223.75,224,2
20090701|2009-05-18 05:30,18,224,224,224,224,1
20090701|2009-05-18 09:30,18,224.25,227.25,223.5,226.5,116
20090701|2009-05-18 10:00,18,226.5,227.75,226,226,37
20090701|2009-05-18 10:30,18,226,227,226,227,2
20090701|2009-05-18 11:00,18,227.5,230,227,230,34
20090701|2009-05-18 11:30,18,230.5,233.5,229.75,232.5,74
20090701|2009-05-18 12:00,18,231.75,232,230.5,230.75,19
20090701|2009-05-18 12:30,18,230.75,232.5,229.5,232.5,18
20090701|2009-05-18 13:00,18,232.5,236,232.5,236,36
20090701|2009-05-18 18:00,19,236,236,235,235.25,15
20090701|2009-05-18 18:30,19,235.75,237.5,235.75,237,13
20090701|2009-05-18 19:00,19,237.25,237.25,237.25,237.25,2
20090701|2009-05-18 19:30,19,237,237,235.25,235.25,3
20090701|2009-05-18 21:30,19,235,235,235,235,2
20090701|2009-05-18 22:00,19,235.75,235.75,235.75,235.75,1
20090701|2009-05-18 22:30,19,234.5,234.5,234.5,234.5,4
20090701|2009-05-19 00:00,19,235.75,235.75,235.75,235.75,1
20090701|2009-05-19 01:30,19,236,236,236,236,1
20090701|2009-05-19 03:30,19,236,236.75,236,236.75,4
20090701|2009-05-19 04:30,19,236.75,237,236.75,237,8
20090701|2009-05-19 05:00,19,237.25,237.25,237.25,237.25,1
20090701|2009-05-19 05:30,19,237.5,237.5,237.5,237.5,1
20090701|2009-05-19 09:30,19,239,241.25,237.5,239,212
20090701|2009-05-19 10:00,19,239,239,236.75,237.5,53
20090701|2009-05-19 10:30,19,238.25,238.5,238.25,238.5,17
20090701|2009-05-19 11:00,19,238,238.25,236.5,237.75,24
20090701|2009-05-19 11:30,19,238.5,239,237,237,30
20090701|2009-05-19 12:00,19,236.75,236.75,232.25,233.75,80
20090701|2009-05-19 12:30,19,233.75,233.75,232.25,233,19
20090701|2009-05-19 13:00,19,234.5,234.75,233.5,233.5,18
20090701|2009-05-19 18:00,20,234,234,231.25,232.5,16
20090701|2009-05-19 19:30,20,232,232,232,232,1
20090701|2009-05-19 20:30,20,232.25,232.75,232.25,232.75,3
20090701|2009-05-20 00:00,20,233.5,234.5,232.75,234.5,5
20090701|2009-05-20 01:00,20,234.75,234.75,234.75,234.75,1
20090701|2009-05-20 03:30,20,235,235,235,235,2
20090701|2009-05-20 09:30,20,235.5,239,235.5,238,116
20090701|2009-05-20 10:00,20,238,238,236.5,236.5,55
20090701|2009-05-20 10:30,20,236.5,237.5,235.25,235.25,25
20090701|2009-05-20 11:00,20,235.25,236,231.75,233.25,87
20090701|2009-05-20 11:30,20,234,234.75,233.5,234,46
20090701|2009-05-20 12:00,20,235,235.25,233.5,235,14
20090701|2009-05-20 12:30,20,236.5,239.25,236.5,238,50
20090701|2009-05-20 13:00,20,239,239,238,238.25,29
20090701|2009-05-20 18:00,21,235.5,238,235.25,238,7
20090701|2009-05-20 18:30,21,238,238.5,238,238.5,3
20090701|2009-05-20 19:00,21,239,239,239,239,3
20090701|2009-05-20 19:30,21,238.5,238.5,238.5,238.5,1
20090701|2009-05-20 20:00,21,237.5,237.5,236.75,236.75,3
20090701|2009-05-20 21:30,21,237,237,237,237,1
20090701|2009-05-20 22:00,21,237,237,236.75,236.75,3
20090701|2009-05-20 22:30,21,236.75,236.75,236.75,236.75,1
20090701|2009-05-21 00:30,21,237.5,237.5,237.5,237.5,1
20090701|2009-05-21 01:30,21,238,239,238,239,25
20090701|2009-05-21 02:00,21,239.25,239.25,239.25,239.25,1
20090701|2009-05-21 03:00,21,239.75,239.75,239.75,239.75,1
20090701|2009-05-21 03:30,21,238.5,238.5,238.5,238.5,4
20090701|2009-05-21 04:00,21,238.5,238.5,235,236,23
20090701|2009-05-21 04:30,21,235.25,235.5,235.25,235.5,6
20090701|2009-05-21 05:00,21,235.25,235.25,235.25,235.25,11
20090701|2009-05-21 05:30,21,235.5,235.75,235,235,4
20090701|2009-05-21 09:30,21,229,239,229,235.5,316
20090701|2009-05-21 10:00,21,236.25,236.25,233.75,236.25,38
20090701|2009-05-21 10:30,21,236.75,236.75,235.25,235.25,12
20090701|2009-05-21 11:00,21,236.5,237,236.25,236.25,28
20090701|2009-05-21 11:30,21,236.5,237.25,236.5,237.25,10
20090701|2009-05-21 12:00,21,237.25,238,237,237.75,26
20090701|2009-05-21 12:30,21,237,237,236.5,237,7
20090701|2009-05-21 13:00,21,237.5,239,237.5,237.5,43
20090701|2009-05-21 18:00,22,238.25,239.5,238,239.5,11
20090701|2009-05-21 18:30,22,237.75,237.75,236,236,4
20090701|2009-05-21 20:30,22,238.75,238.75,238.75,238.75,1
20090701|2009-05-21 21:00,22,238.75,238.75,238.5,238.5,3
20090701|2009-05-21 21:30,22,238.5,239,238.25,239,8
20090701|2009-05-21 22:00,22,239,239,237.25,237.25,3
20090701|2009-05-21 22:30,22,239.25,240,239.25,240,20
20090701|2009-05-21 23:30,22,240,240,240,240,2
20090701|2009-05-22 00:30,22,239.75,239.75,239.75,239.75,4
20090701|2009-05-22 03:00,22,240,240,240,240,2
20090701|2009-05-22 03:30,22,239.75,239.75,239.75,239.75,1
20090701|2009-05-22 05:00,22,237.75,238,237.75,238,4
20090701|2009-05-22 05:30,22,237.75,237.75,237.75,237.75,4
20090701|2009-05-22 09:30,22,244.25,250.25,240.75,248,599
20090701|2009-05-22 10:00,22,248,251.75,247.5,248.75,337
20090701|2009-05-22 10:30,22,249.25,250.25,248.75,249,56
20090701|2009-05-22 11:00,22,249,250,249,249,17
20090701|2009-05-22 11:30,22,249.25,250,248,248.75,38
20090701|2009-05-22 12:00,22,248,248.75,247.25,248.75,39
20090701|2009-05-22 12:30,22,248.75,248.75,246.5,247.25,37
20090701|2009-05-22 13:00,22,247.25,250,247.25,249,83
20090701|2009-05-25 18:00,26,249,249,246,246.25,12
20090701|2009-05-25 18:30,26,247.5,251.75,247.5,251.25,24
20090701|2009-05-25 19:30,26,250,250,248.5,248.5,6
20090701|2009-05-25 20:00,26,250,250,250,250,1
20090701|2009-05-25 20:30,26,250,250,249,249,2
20090701|2009-05-25 21:00,26,250,250,248.5,248.5,7
20090701|2009-05-25 21:30,26,249.75,249.75,249.75,249.75,1
20090701|2009-05-25 22:00,26,248.25,248.25,247.75,247.75,2
20090701|2009-05-25 23:00,26,247.75,249.25,247.75,249.25,19
20090701|2009-05-25 23:30,26,247.75,247.75,247.75,247.75,1
20090701|2009-05-26 00:00,26,247.75,247.75,247.75,247.75,5
20090701|2009-05-26 00:30,26,249,249,249,249,1
20090701|2009-05-26 01:30,26,247.5,247.5,247.5,247.5,1
20090701|2009-05-26 02:00,26,247.25,248,247.25,248,8
20090701|2009-05-26 02:30,26,249,249,249,249,3
20090701|2009-05-26 03:30,26,247.25,247.75,246.75,247.75,10
20090701|2009-05-26 04:00,26,247.75,247.75,246.5,246.5,13
20090701|2009-05-26 04:30,26,248,249,248,249,3
20090701|2009-05-26 05:00,26,249.25,249.75,249.25,249.75,4
20090701|2009-05-26 05:30,26,249.25,249.5,244.5,244.75,49
20090701|2009-05-26 09:30,26,248.25,248.5,245.5,246,75
20090701|2009-05-26 10:00,26,245.5,247.5,245.25,246.5,89
20090701|2009-05-26 10:30,26,247.5,247.5,243,245.25,63
20090701|2009-05-26 11:00,26,246,247,243.25,243.75,27
20090701|2009-05-26 11:30,26,245,247.5,245,247.5,23
20090701|2009-05-26 12:00,26,246,246.75,245,245,9
20090701|2009-05-26 12:30,26,245.5,246.25,245,246.25,5
20090701|2009-05-26 13:00,26,247,247.25,246.5,246.5,11
20090701|2009-05-26 18:00,27,248.75,249.25,248,248.75,18
20090701|2009-05-26 18:30,27,248.5,248.5,248.25,248.5,4
20090701|2009-05-26 21:30,27,249,249,249,249,1
20090701|2009-05-26 22:00,27,248.75,248.75,248.75,248.75,1
20090701|2009-05-26 22:30,27,248.25,248.25,248.25,248.25,2
20090701|2009-05-26 23:30,27,249,249.25,249,249.25,11
20090701|2009-05-27 00:30,27,248,248,248,248,1
20090701|2009-05-27 02:30,27,249.25,249.25,249.25,249.25,2
20090701|2009-05-27 05:30,27,248.25,248.25,248.25,248.25,11
20090701|2009-05-27 09:30,27,249.75,253.5,249,253,260
20090701|2009-05-27 10:00,27,253,253.75,252,252.75,128
20090701|2009-05-27 10:30,27,253,255.25,252.25,254,189
20090701|2009-05-27 11:00,27,254.75,256.75,254,256,101
20090701|2009-05-27 11:30,27,256.5,257.25,254.75,255,114
20090701|2009-05-27 12:00,27,255,257,255,257,49
20090701|2009-05-27 12:30,27,257,257,254,254.5,85
20090701|2009-05-27 13:00,27,254.5,254.5,253,253.5,84
20090701|2009-05-27 18:00,28,252.25,253.75,250.25,253.75,30
20090701|2009-05-27 18:30,28,252,252.5,252,252,3
20090701|2009-05-27 20:00,28,253.5,253.5,253.5,253.5,1
20090701|2009-05-27 21:00,28,252,252,252,252,2
20090701|2009-05-27 21:30,28,252.25,252.25,252.25,252.25,1
20090701|2009-05-27 22:00,28,252,252,252,252,1
20090701|2009-05-28 00:00,28,252.75,252.75,252,252,2
20090701|2009-05-28 01:30,28,251.5,251.5,251.5,251.5,1
20090701|2009-05-28 03:00,28,251.5,253.25,251.5,253.25,2
20090701|2009-05-28 03:30,28,253.75,254,253.75,254,5
20090701|2009-05-28 05:30,28,253.75,253.75,253.75,253.75,1
20090701|2009-05-28 09:30,28,251.25,260,251.25,258.25,154
20090701|2009-05-28 10:00,28,258.25,259.25,257.5,259.25,86
20090701|2009-05-28 10:30,28,259.5,259.5,256.75,257.75,70
20090701|2009-05-28 11:00,28,256.5,257.25,255.75,257.25,22
20090701|2009-05-28 11:30,28,257.25,257.25,254,255,32
20090701|2009-05-28 12:00,28,255,257,255,257,19
20090701|2009-05-28 12:30,28,256.75,257,255,255,47
20090701|2009-05-28 13:00,28,255,255,252.75,252.75,76
20090701|2009-05-28 18:00,29,251.5,251.5,250.5,251,12
20090701|2009-05-28 18:30,29,252,252,250.5,250.5,7
20090701|2009-05-28 19:30,29,250.75,250.75,249.75,249.75,18
20090701|2009-05-28 20:30,29,249.75,249.75,249.75,249.75,9
20090701|2009-05-28 21:00,29,249.5,249.5,249,249,12
20090701|2009-05-28 21:30,29,249,249,248,248,12
20090701|2009-05-28 22:30,29,248.5,248.5,248.5,248.5,2
20090701|2009-05-29 03:30,29,249.75,249.75,249.75,249.75,1
20090701|2009-05-29 05:00,29,250,250.25,250,250.25,2
20090701|2009-05-29 09:30,29,253.5,256,251.5,253.25,119
20090701|2009-05-29 10:00,29,253.5,255,251.25,253.5,78
20090701|2009-05-29 10:30,29,253,254.25,250.75,250.75,76
20090701|2009-05-29 11:00,29,252.25,252.75,249.25,250,38
20090701|2009-05-29 11:30,29,251.75,251.75,246,248.5,38
20090701|2009-05-29 12:00,29,248.75,251.5,248,249,59
20090701|2009-05-29 12:30,29,249,251,248.5,250.25,25
20090701|2009-05-29 13:00,29,249,254,248.75,250,49
20090701|2009-05-31 18:00,1,249.75,255.75,249,255.5,37
20090701|2009-05-31 18:30,1,255.75,256.75,255.5,256,12
20090701|2009-05-31 19:00,1,255.75,255.75,255,255,3
20090701|2009-05-31 19:30,1,254,254,254,254,1
20090701|2009-05-31 20:00,1,254.5,255,254,255,5
20090701|2009-05-31 20:30,1,255.25,255.75,255.25,255.75,5
20090701|2009-05-31 21:00,1,254.5,254.5,254.5,254.5,4
20090701|2009-05-31 21:30,1,255,255,255,255,2
20090701|2009-05-31 22:00,1,255,255,255,255,10
20090701|2009-05-31 22:30,1,255.5,256,255.5,256,2
20090701|2009-06-01 00:00,1,256,256,256,256,1
20090701|2009-06-01 03:30,1,255.5,255.5,255.5,255.5,2
20090701|2009-06-01 04:30,1,256,256,256,256,1
20090701|2009-06-01 05:30,1,256.25,256.25,256.25,256.25,1
20090701|2009-06-01 09:30,1,256.75,262.25,256.75,260,141
20090701|2009-06-01 10:00,1,259.75,260,255,257.5,194
20090701|2009-06-01 10:30,1,258,259,256.75,258.25,29
20090701|2009-06-01 11:00,1,259,259.5,257.75,258.5,19
20090701|2009-06-01 11:30,1,259,259.5,258.25,258.25,20
20090701|2009-06-01 12:00,1,258,258.5,257.5,257.5,18
20090701|2009-06-01 12:30,1,258,258.5,256,257.5,73
20090701|2009-06-01 13:00,1,257.5,258,254,256.75,62
20090701|2009-06-01 18:00,2,255.25,256,254,254,5
20090701|2009-06-01 18:30,2,254,254.25,253.5,254.25,5
20090701|2009-06-01 19:00,2,253.5,253.5,252,252,6
20090701|2009-06-01 19:30,2,252.5,253.5,252.5,253.5,2
20090701|2009-06-01 20:00,2,253.5,253.5,253.5,253.5,1
20090701|2009-06-01 21:30,2,253.5,253.5,253.5,253.5,1
20090701|2009-06-01 22:30,2,253.5,254.25,253.5,254.25,3
20090701|2009-06-01 23:00,2,255.5,255.5,255.5,255.5,1
20090701|2009-06-01 23:30,2,255.25,255.25,255.25,255.25,1
20090701|2009-06-02 00:00,2,254,254,254,254,1
20090701|2009-06-02 01:00,2,255.75,255.75,255.75,255.75,1
20090701|2009-06-02 02:00,2,255.5,255.5,255.5,255.5,2
20090701|2009-06-02 03:30,2,256,256,256,256,1
20090701|2009-06-02 05:00,2,256,256,256,256,2
20090701|2009-06-02 05:30,2,256,256,255.75,256,25
20090701|2009-06-02 09:30,2,260,260.5,255.75,257.75,174
20090701|2009-06-02 10:00,2,258,258.75,257,258.75,37
20090701|2009-06-02 10:30,2,258.25,259,257.5,259,28
20090701|2009-06-02 11:00,2,259,259.75,259,259,26
20090701|2009-06-02 11:30,2,259.5,259.5,258.75,258.75,13
20090701|2009-06-02 12:00,2,259.25,259.75,257.25,257.25,18
20090701|2009-06-02 12:30,2,257.25,259,257.25,258.5,14
20090701|2009-06-02 13:00,2,259,260,258.25,260,24
20090701|2009-06-02 18:00,3,258.5,260.75,258.25,258.25,6
20090701|2009-06-02 19:00,3,259,260,258.75,260,6
20090701|2009-06-02 19:30,3,258.75,258.75,258.75,258.75,1
20090701|2009-06-02 21:00,3,258.75,258.75,257.75,257.75,3
20090701|2009-06-02 21:30,3,258,258,258,258,1
20090701|2009-06-03 01:00,3,258.5,260,258.5,258.5,6
20090701|2009-06-03 01:30,3,260,260,260,260,3
20090701|2009-06-03 02:00,3,260,260,260,260,1
20090701|2009-06-03 04:00,3,258.5,258.5,258.5,258.5,1
20090701|2009-06-03 05:00,3,258.5,258.5,258.5,258.5,6
20090701|2009-06-03 05:30,3,258.5,258.5,258.5,258.5,1
20090701|2009-06-03 09:30,3,257,258,255,257,109
20090701|2009-06-03 10:00,3,257.25,257.25,256,256,37
20090701|2009-06-03 10:30,3,256,256.75,255.5,256.25,28
20090701|2009-06-03 11:00,3,256.5,256.75,254.75,255,48
20090701|2009-06-03 11:30,3,255.25,255.25,245,251.75,179
20090701|2009-06-03 12:00,3,251.5,254,250.5,253,42
20090701|2009-06-03 12:30,3,253.75,254,250,250.5,60
20090701|2009-06-03 13:00,3,250.5,253.5,249,253.5,58
20090701|2009-06-03 18:00,4,251,251.75,247.25,249.75,28
20090701|2009-06-03 18:30,4,250.25,250.25,250.25,250.25,1
20090701|2009-06-03 19:00,4,250.5,251.25,249,251.25,6
20090701|2009-06-03 19:30,4,250,250,249.25,249.25,2
20090701|2009-06-03 20:00,4,250.5,251.5,250.5,251,3
20090701|2009-06-03 20:30,4,250.75,250.75,250.25,250.25,3
20090701|2009-06-03 21:30,4,251.5,251.5,251.5,251.5,1
20090701|2009-06-03 22:00,4,251.5,251.75,250.5,251.75,5
20090701|2009-06-03 23:00,4,251.75,251.75,251.75,251.75,1
20090701|2009-06-04 01:00,4,251.75,251.75,251.75,251.75,1
20090701|2009-06-04 01:30,4,251.75,251.75,251.75,251.75,1
20090701|2009-06-04 03:30,4,251,252,250.5,252,5
20090701|2009-06-04 04:00,4,251,251,251,251,2
20090701|2009-06-04 05:00,4,252,252,252,252,1
20090701|2009-06-04 05:30,4,251.75,252.25,251.75,252,3
20090701|2009-06-04 09:30,4,253.75,263.25,253.25,259.5,288
20090701|2009-06-04 10:00,4,259.5,262,259.5,261.75,90
20090701|2009-06-04 10:30,4,261.75,264,261.25,261.25,63
20090701|2009-06-04 11:00,4,262,262.5,261.25,262,25
20090701|2009-06-04 11:30,4,262,262.5,260.75,261,39
20090701|2009-06-04 12:00,4,261.5,264,261.5,263.5,31
20090701|2009-06-04 12:30,4,263.75,263.75,262.75,263,44
20090701|2009-06-04 13:00,4,263,263.75,262.25,263.75,28
20090701|2009-06-04 18:00,5,263.25,263.25,260.75,260.75,5
20090701|2009-06-04 18:30,5,261,262,261,262,2
20090701|2009-06-04 19:00,5,262,262,262,262,1
20090701|2009-06-04 19:30,5,262,262.25,262,262.25,5
20090701|2009-06-04 20:30,5,261.75,261.75,261.75,261.75,1
20090701|2009-06-04 22:00,5,263,263,263,263,2
20090701|2009-06-04 22:30,5,263,263,263,263,1
20090701|2009-06-04 23:00,5,263,263,261.75,261.75,3
20090701|2009-06-05 00:00,5,262.5,262.75,262.5,262.75,2
20090701|2009-06-05 01:00,5,262.25,262.25,261.75,261.75,3
20090701|2009-06-05 05:00,5,260.75,260.75,260.75,260.75,1
20090701|2009-06-05 05:30,5,260.75,260.75,260.75,260.75,3
20090701|2009-06-05 09:30,5,258.5,259,251.25,257,199
20090701|2009-06-05 10:00,5,257,257.75,255.75,255.75,65
20090701|2009-06-05 10:30,5,255.25,256,254.25,254.5,178
20090701|2009-06-05 11:00,5,254.5,255.75,254.25,255.5,26
20090701|2009-06-05 11:30,5,256.25,256.5,254.5,255.75,23
20090701|2009-06-05 12:00,5,256.5,256.5,255.5,256.25,14
20090701|2009-06-05 12:30,5,256.5,256.5,256,256,15
20090701|2009-06-05 13:00,5,256,256,254.5,255,40
20090701|2009-06-07 18:00,8,252,255,250.75,250.75,23
20090701|2009-06-07 18:30,8,252.25,252.25,252,252,2
20090701|2009-06-07 19:00,8,253,253,253,253,1
20090701|2009-06-07 19:30,8,251.25,251.25,251.25,251.25,1
20090701|2009-06-07 21:30,8,253.5,253.5,252.25,252.25,2
20090701|2009-06-07 22:00,8,252.25,254.25,252.25,252.25,3
20090701|2009-06-07 23:00,8,254,254,254,254,2
20090701|2009-06-07 23:30,8,252.25,254,252.25,254,3
20090701|2009-06-08 02:30,8,254,254,252,252,4
20090701|2009-06-08 03:00,8,252,252,252,252,1
20090701|2009-06-08 04:30,8,251.25,251.25,251.25,251.25,1
20090701|2009-06-08 05:30,8,251.25,251.25,251.25,251.25,3
20090701|2009-06-08 09:30,8,251.25,251.25,245,248.75,118
20090701|2009-06-08 10:00,8,248.75,250,242,246,145
20090701|2009-06-08 10:30,8,245,248.25,244,247,61
20090701|2009-06-08 11:00,8,246.5,246.5,244,246.5,24
20090701|2009-06-08 11:30,8,245,245.25,243,243,22
20090701|2009-06-08 12:00,8,243,243,241.5,243,122
20090701|2009-06-08 12:30,8,242.25,242.5,239.25,242,172
20090701|2009-06-08 13:00,8,242,243.75,240.25,241.5,24
20090701|2009-06-08 18:00,9,243,243,241.25,241.25,7
20090701|2009-06-08 18:30,9,241.75,241.75,241,241,7
20090701|2009-06-08 19:00,9,241,241,241,241,2
20090701|2009-06-08 19:30,9,240.75,240.75,240.75,240.75,1
20090701|2009-06-08 20:00,9,241,241.5,240.5,240.5,4
20090701|2009-06-08 20:30,9,240.75,240.75,240.75,240.75,1
20090701|2009-06-08 22:00,9,240.25,240.25,230.75,240,136
20090701|2009-06-08 23:00,9,238.75,238.75,235.25,235.25,7
20090701|2009-06-08 23:30,9,235.5,235.5,235.25,235.25,2
20090701|2009-06-09 01:00,9,234.75,234.75,234.75,234.75,1
20090701|2009-06-09 01:30,9,235.5,237.25,235.5,237.25,2
20090701|2009-06-09 02:30,9,235.5,235.5,235.5,235.5,1
20090701|2009-06-09 03:00,9,235,235,235,235,5
20090701|2009-06-09 03:30,9,234.5,235,234.5,235,3
20090701|2009-06-09 04:00,9,234.5,234.5,234,234,5
20090701|2009-06-09 04:30,9,233.75,233.75,233.75,233.75,1
20090701|2009-06-09 05:00,9,233.75,234,233.75,234,12
20090701|2009-06-09 05:30,9,234,235,233.75,235,31
20090701|2009-06-09 09:30,9,239.75,245.5,237.25,241.75,197
20090701|2009-06-09 10:00,9,242.25,242.5,240.25,242,41
20090701|2009-06-09 10:30,9,242,242.25,241.5,241.5,14
20090701|2009-06-09 11:00,9,242.25,244,242.25,244,16
20090701|2009-06-09 11:30,9,244,244.5,243,243.75,11
20090701|2009-06-09 12:00,9,243.75,244,242.25,244,34
20090701|2009-06-09 12:30,9,244,245,244,244.5,18
20090701|2009-06-09 13:00,9,244.5,244.75,243.75,244.5,18
20090701|2009-06-09 18:00,10,242.5,242.5,240,242,8
20090701|2009-06-09 19:00,10,243.5,243.5,243.5,243.5,1
20090701|2009-06-09 19:30,10,243.75,243.75,243.75,243.75,1
20090701|2009-06-09 20:00,10,243.75,243.75,243.75,243.75,1
20090701|2009-06-09 21:30,10,242.25,242.25,242.25,242.25,1
20090701|2009-06-09 22:30,10,242.25,242.25,242.25,242.25,1
20090701|2009-06-10 01:30,10,241.5,241.5,241.5,241.5,5
20090701|2009-06-10 02:30,10,241.5,241.5,241.5,241.5,3
20090701|2009-06-10 03:00,10,241.5,241.5,241.5,241.5,4
20090701|2009-06-10 03:30,10,241.5,241.5,241.5,241.5,1
20090701|2009-06-10 04:00,10,241.5,241.5,241.5,241.5,7
20090701|2009-06-10 04:30,10,241.5,241.5,241.5,241.5,3
20090701|2009-06-10 05:00,10,241.5,241.5,241.5,241.5,1
20090701|2009-06-10 05:30,10,241.5,241.5,241.5,241.5,21
20090701|2009-06-10 09:30,10,244.25,249,241.75,242.25,107
20090701|2009-06-10 10:00,10,242.25,243.75,238.5,241,81
20090701|2009-06-10 10:30,10,241,241,239.75,240,17
20090701|2009-06-10 11:00,10,240.5,240.5,240,240.25,9
20090701|2009-06-10 11:30,10,241,242.25,240.75,242,14
20090701|2009-06-10 12:00,10,241.25,241.25,240.25,240.25,12
20090701|2009-06-10 12:30,10,240,240,238,240,36
20090701|2009-06-10 13:00,10,240,240.5,238.75,240.5,12
20090701|2009-06-10 18:00,11,242,242,238.25,238.25,6
20090701|2009-06-10 18:30,11,241,241,241,241,1
20090701|2009-06-10 19:00,11,240.75,240.75,240.75,240.75,1
20090701|2009-06-10 19:30,11,242,243,241.75,241.75,10
20090701|2009-06-10 21:00,11,241,242,241,242,2
20090701|2009-06-10 22:00,11,243,243,243,243,2
20090701|2009-06-10 22:30,11,243,245.5,243,245.5,9
20090701|2009-06-11 02:00,11,244.25,244.25,244.25,244.25,1
20090701|2009-06-11 02:30,11,243.25,243.25,243.25,243.25,1
20090701|2009-06-11 03:00,11,245,245,242.75,242.75,26
20090701|2009-06-11 04:00,11,243.5,244.5,243.5,244.5,12
20090701|2009-06-11 05:30,11,244,244,242.5,242.5,2
20090701|2009-06-11 09:30,11,245,246,244.25,246,62
20090701|2009-06-11 10:00,11,246,247,246,246,30
20090701|2009-06-11 10:30,11,245,246.5,245,246.5,6
20090701|2009-06-11 11:00,11,245.75,245.75,245,245.5,7
20090701|2009-06-11 12:00,11,245.75,246.5,244.5,245.5,22
20090701|2009-06-11 12:30,11,244.5,245,244,244,6
20090701|2009-06-11 13:00,11,244.5,245,244.5,245,2
20090701|2009-06-11 18:00,12,244.5,246.75,244.5,246.75,7
20090701|2009-06-11 18:30,12,243.5,243.5,243.5,243.5,1
20090701|2009-06-11 19:00,12,245,246.5,245,246.5,2
20090701|2009-06-11 19:30,12,246.75,246.75,246.75,246.75,2
20090701|2009-06-11 20:00,12,247,247,247,247,5
20090701|2009-06-11 22:00,12,246.5,246.5,246.5,246.5,1
20090701|2009-06-11 23:00,12,244.5,244.5,244.5,244.5,1
20090701|2009-06-12 01:00,12,244.5,244.5,244.5,244.5,1
20090701|2009-06-12 02:00,12,243.75,243.75,243.5,243.5,2
20090701|2009-06-12 04:30,12,244.5,244.5,244.5,244.5,1
20090701|2009-06-12 05:00,12,243.25,243.25,241,241,21
20090701|2009-06-12 05:30,12,240,240,240,240,1
20090701|2009-06-12 09:30,12,240,241.75,235.25,241.5,172
20090701|2009-06-12 10:00,12,241,241.75,241,241.75,10
20090701|2009-06-12 10:30,12,241.5,241.75,241,241.25,9
20090701|2009-06-12 11:00,12,240.75,240.75,239,239.5,13
20090701|2009-06-12 11:30,12,240.25,240.75,236,239.25,80
20090701|2009-06-12 12:00,12,240,240,237,239,12
20090701|2009-06-12 12:30,12,237.5,238.25,236,236,27
20090701|2009-06-12 13:00,12,237,238.25,235.25,236.5,44
20090701|2009-06-14 18:00,15,239.5,240,234,238,12
20090701|2009-06-14 18:30,15,235.5,236.5,235.5,235.5,5
20090701|2009-06-14 19:00,15,235.5,235.5,235.5,235.5,4
20090701|2009-06-14 20:00,15,235.5,235.5,235.5,235.5,5
20090701|2009-06-14 20:30,15,235.5,236,235.5,236,3
20090701|2009-06-14 21:00,15,235.5,235.5,235.5,235.5,1
20090701|2009-06-14 22:00,15,235.5,236,235.5,236,2
20090701|2009-06-15 02:00,15,235.25,235.25,234.5,234.5,7
20090701|2009-06-15 02:30,15,234.5,234.5,233,233.25,22
20090701|2009-06-15 03:00,15,233.25,233.25,233,233,28
20090701|2009-06-15 04:00,15,233.25,233.25,233.25,233.25,1
20090701|2009-06-15 04:30,15,233.25,233.25,233,233,5
20090701|2009-06-15 05:00,15,233.25,233.25,222.5,225,266
20090701|2009-06-15 05:30,15,226.75,231.5,226.75,229,8
20090701|2009-06-15 09:30,15,227,230,220.5,228.5,257
20090701|2009-06-15 10:00,15,227.25,228.5,225.5,227,43
20090701|2009-06-15 10:30,15,227,227.25,225.75,225.75,54
20090701|2009-06-15 11:00,15,226.5,227,225,225.25,62
20090701|2009-06-15 11:30,15,225,225.25,222.75,222.75,37
20090701|2009-06-15 12:00,15,222.5,222.5,220.25,220.5,48
20090701|2009-06-15 12:30,15,220.25,220.5,218.5,220.25,81
20090701|2009-06-15 13:00,15,220.25,220.25,218.75,218.75,50
20090701|2009-06-15 18:00,16,218.25,220.75,218.25,220.75,11
20090701|2009-06-15 18:30,16,219.25,219.25,219,219,14
20090701|2009-06-15 19:00,16,219,219,218.5,218.5,3
20090701|2009-06-15 19:30,16,220.5,220.5,220.5,220.5,1
20090701|2009-06-15 20:00,16,219.75,219.75,219.75,219.75,1
20090701|2009-06-15 21:00,16,219.5,219.5,219.5,219.5,1
20090701|2009-06-15 23:00,16,220.25,221.75,220.25,221.75,28
20090701|2009-06-16 02:30,16,222,222.5,222,222.5,2
20090701|2009-06-16 03:00,16,223,224,223,224,4
20090701|2009-06-16 04:00,16,224,224.5,224,224.5,4
20090701|2009-06-16 04:30,16,222,222,222,222,1
20090701|2009-06-16 09:30,16,224.25,224.25,212.25,215,290
20090701|2009-06-16 10:00,16,215.25,216,213.5,213.5,38
20090701|2009-06-16 10:30,16,213.75,214,212.5,212.5,41
20090701|2009-06-16 11:00,16,212.5,213.5,209.5,212.5,65
20090701|2009-06-16 11:30,16,212,213,211.75,212.5,43
20090701|2009-06-16 12:00,16,212.25,212.5,212,212.25,28
20090701|2009-06-16 12:30,16,213,214.75,212.5,213.25,28
20090701|2009-06-16 13:00,16,213,214,212.5,212.5,10
20090701|2009-06-16 18:30,17,213,215,213,215,2
20090701|2009-06-16 20:30,17,214.5,215,214.5,215,2
20090701|2009-06-16 21:00,17,215,215,215,215,4
20090701|2009-06-16 21:30,17,215,215,214.75,214.75,2
20090701|2009-06-16 22:30,17,215,215,214.75,214.75,2
20090701|2009-06-17 00:00,17,214.75,214.75,214.75,214.75,3
20090701|2009-06-17 01:00,17,214.5,214.5,214.5,214.5,1
20090701|2009-06-17 02:00,17,214.5,214.5,214.5,214.5,3
20090701|2009-06-17 03:00,17,214,214,214,214,2
20090701|2009-06-17 04:00,17,213,213,212.5,212.5,5
20090701|2009-06-17 04:30,17,211.5,211.5,208.75,208.75,6
20090701|2009-06-17 05:30,17,209,209,209,209,5
20090701|2009-06-17 09:30,17,210,214.75,206,211.25,156
20090701|2009-06-17 10:00,17,212.5,215,211.5,213.25,67
20090701|2009-06-17 10:30,17,212.5,213.5,212.25,212.25,10
20090701|2009-06-17 11:00,17,211.5,213.5,211.5,213.5,3
20090701|2009-06-17 11:30,17,213.25,213.25,212.25,212.25,4
20090701|2009-06-17 12:00,17,212.5,212.75,210.75,211,13
20090701|2009-06-17 12:30,17,210.75,212.75,210.75,212.25,9
20090701|2009-06-17 13:00,17,212.75,214.75,212.75,214.75,15
20090701|2009-06-17 18:00,18,214,214,214,214,3
20090701|2009-06-17 18:30,18,214.25,215,214.25,215,2
20090701|2009-06-17 19:00,18,214.25,214.25,214.25,214.25,1
20090701|2009-06-17 19:30,18,214.25,215,214.25,215,9
20090701|2009-06-17 20:30,18,215,215,215,215,1
20090701|2009-06-17 21:00,18,215.25,216.5,215.25,216.5,6
20090701|2009-06-17 22:00,18,216,216.75,216,216.75,2
20090701|2009-06-17 23:00,18,216.5,216.5,216.5,216.5,1
20090701|2009-06-17 23:30,18,215,215,215,215,1
20090701|2009-06-18 01:00,18,214.5,214.5,214,214,2
20090701|2009-06-18 01:30,18,214,214,214,214,1
20090701|2009-06-18 02:00,18,214,214,213.75,213.75,2
20090701|2009-06-18 02:30,18,213.5,213.5,212.75,212.75,4
20090701|2009-06-18 03:00,18,212.75,213.25,212.75,213.25,2
20090701|2009-06-18 04:30,18,215,215,215,215,1
20090701|2009-06-18 09:30,18,214.75,214.75,213.25,214.5,49
20090701|2009-06-18 10:00,18,214.25,214.5,213.5,213.5,11
20090701|2009-06-18 10:30,18,214.25,215.25,214.25,215,13
20090701|2009-06-18 11:00,18,214.75,214.75,214,214.75,17
20090701|2009-06-18 11:30,18,214.25,215.25,214.25,215.25,19
20090701|2009-06-18 12:00,18,215.5,218.75,215,216.75,33
20090701|2009-06-18 12:30,18,216.5,216.5,215.75,215.75,10
20090701|2009-06-18 13:00,18,215,215.25,209.75,212.25,39
20090701|2009-06-18 18:00,19,212.25,216.75,212.25,216.75,10
20090701|2009-06-18 19:30,19,216.25,216.25,216.25,216.25,1
20090701|2009-06-18 20:00,19,215.75,215.75,215.75,215.75,5
20090701|2009-06-18 21:00,19,214.75,214.75,214.75,214.75,1
20090701|2009-06-18 22:30,19,216.25,216.25,216.25,216.25,1
20090701|2009-06-19 09:30,19,214.25,214.25,207.5,210,93
20090701|2009-06-19 10:00,19,210,210.25,208,209.75,30
20090701|2009-06-19 10:30,19,210.25,211.75,210.25,211.5,32
20090701|2009-06-19 11:00,19,211.5,213.5,211,211,37
20090701|2009-06-19 11:30,19,210.75,211.25,208.5,210,15
20090701|2009-06-19 12:00,19,210,210,210,210,2
20090701|2009-06-19 12:30,19,210.25,211.5,209.75,209.75,4
20090701|2009-06-19 13:00,19,209,211.25,209,209.5,47
20090701|2009-06-21 21:00,22,211.5,211.5,211.5,211.5,1
20090701|2009-06-22 00:00,22,209.5,209.5,209.5,209.5,1
20090701|2009-06-22 01:30,22,211.5,211.5,211.5,211.5,1
20090701|2009-06-22 05:30,22,210.75,210.75,209.5,209.5,5
20090701|2009-06-22 09:30,22,207,208,201,202.5,139
20090701|2009-06-22 10:00,22,202.25,202.25,200.25,201.25,37
20090701|2009-06-22 10:30,22,200.75,202.75,197.5,199.5,67
20090701|2009-06-22 11:00,22,199,201.5,199,199.75,12
20090701|2009-06-22 11:30,22,199.75,200,199,200,29
20090701|2009-06-22 12:00,22,200.25,200.5,200.25,200.25,22
20090701|2009-06-22 12:30,22,201,204.5,201,203,35
20090701|2009-06-22 13:00,22,204,204,202.75,202.75,3
20090701|2009-06-22 18:00,23,204.25,206.25,203.75,204.5,12
20090701|2009-06-22 20:00,23,204.5,204.5,204.5,204.5,5
20090701|2009-06-22 20:30,23,204.5,204.5,204.5,204.5,4
20090701|2009-06-22 21:00,23,204,204,204,204,1
20090701|2009-06-22 22:30,23,203.75,203.75,203.75,203.75,1
20090701|2009-06-22 23:30,23,203.75,203.75,203.75,203.75,1
20090701|2009-06-23 03:00,23,204.25,204.25,204.25,204.25,1
20090701|2009-06-23 03:30,23,204.25,204.25,203.75,203.75,5
20090701|2009-06-23 05:30,23,204,204,204,204,1
20090701|2009-06-23 09:30,23,204.5,206.5,202.75,206.25,136
20090701|2009-06-23 10:00,23,206.5,206.75,203.75,205.5,49
20090701|2009-06-23 10:30,23,205.75,205.75,204,204,24
20090701|2009-06-23 11:00,23,205.75,205.75,205.25,205.25,4
20090701|2009-06-23 11:30,23,205,205,205,205,8
20090701|2009-06-23 12:00,23,205.75,205.75,205.5,205.5,9
20090701|2009-06-23 12:30,23,205.5,205.5,204.25,204.75,26
20090701|2009-06-23 13:00,23,204.5,207.25,204.5,205.75,27
20090701|2009-06-23 18:00,24,207.25,208,207.25,208,3
20090701|2009-06-23 20:00,24,206.75,206.75,206,206,6
20090701|2009-06-23 20:30,24,206.5,206.5,206.5,206.5,1
20090701|2009-06-23 21:30,24,206.5,206.5,206.5,206.5,1
20090701|2009-06-24 04:00,24,207.25,207.5,207.25,207.5,2
20090701|2009-06-24 09:30,24,207.5,207.5,205,206.25,77
20090701|2009-06-24 10:00,24,206.5,206.75,204.75,205.75,61
20090701|2009-06-24 10:30,24,205.25,205.5,204,205.5,20
20090701|2009-06-24 11:00,24,205.25,205.5,203.75,203.75,5
20090701|2009-06-24 11:30,24,203.75,205.25,201.5,205,65
20090701|2009-06-24 12:00,24,204.75,205.5,204.75,205.5,6
20090701|2009-06-24 12:30,24,205,205,205,205,1
20090701|2009-06-24 13:00,24,205.5,206,205.5,206,11
20090701|2009-06-24 18:00,25,206,206,206,206,4
20090701|2009-06-24 21:00,25,205.5,205.5,205.5,205.5,1
20090701|2009-06-24 22:00,25,206.25,206.25,206.25,206.25,1
20090701|2009-06-24 23:30,25,206.25,206.25,206.25,206.25,1
20090701|2009-06-25 01:30,25,206,206,206,206,1
20090701|2009-06-25 03:30,25,205.5,205.5,205.25,205.25,5
20090701|2009-06-25 05:00,25,206,206,205,205,3
20090701|2009-06-25 05:30,25,205,205,205,205,1
20090701|2009-06-25 09:30,25,204.75,204.75,201.75,201.75,27
20090701|2009-06-25 10:00,25,201.75,203.25,200,200.5,20
20090701|2009-06-25 10:30,25,200.5,202.75,200.5,201.25,18
20090701|2009-06-25 11:00,25,202.5,202.5,200.75,201,8
20090701|2009-06-25 11:30,25,202.25,202.25,202,202,2
20090701|2009-06-25 12:00,25,201.5,203.25,201.5,203.25,9
20090701|2009-06-25 12:30,25,203,203,201,201,16
20090701|2009-06-25 13:00,25,201,201.25,200.75,200.75,44
20090701|2009-06-25 18:00,26,203,203,203,203,4
20090701|2009-06-25 19:30,26,201.5,201.5,201.5,201.5,1
20090701|2009-06-25 20:30,26,203,203,203,203,2
20090701|2009-06-26 02:30,26,203.75,203.75,203.75,203.75,1
20090701|2009-06-26 05:30,26,203.75,203.75,198.5,198.5,26
20090701|2009-06-26 09:30,26,201.25,207.5,200.5,204.5,230
20090701|2009-06-26 10:00,26,205,206.5,204.5,206.5,33
20090701|2009-06-26 10:30,26,205.25,206,205,205.25,13
20090701|2009-06-26 11:00,26,206,209.75,206,207.75,21
20090701|2009-06-26 11:30,26,206.25,207,205.5,206.25,22
20090701|2009-06-26 12:00,26,207.75,208,207.75,208,6
20090701|2009-06-26 12:30,26,207.25,208,207.25,208,2
20090701|2009-06-26 13:00,26,207.5,210,207.5,209.5,30
20090701|2009-06-28 18:00,29,209.75,209.75,209.75,209.75,1
20090701|2009-06-28 20:00,29,208.75,208.75,208.75,208.75,3
20090701|2009-06-28 20:30,29,209,209,209,209,1
20090701|2009-06-28 23:00,29,208.5,208.5,208.5,208.5,2
20090701|2009-06-29 00:00,29,208.5,208.5,208.5,208.5,1
20090701|2009-06-29 03:00,29,207,207,207,207,3
20090701|2009-06-29 04:00,29,206.5,206.5,206.5,206.5,2
20090701|2009-06-29 04:30,29,206.5,206.5,206.5,206.5,2
20090701|2009-06-29 05:00,29,205.25,205.25,205.25,205.25,2
20090701|2009-06-29 09:30,29,208,208,204.5,204.5,39
20090701|2009-06-29 10:00,29,206,206.75,205,205.25,12
20090701|2009-06-29 10:30,29,205.25,205.25,204,204,64
20090701|2009-06-29 11:00,29,204.5,207,204,206.5,21
20090701|2009-06-29 11:30,29,206.25,207.25,206.25,206.5,11
20090701|2009-06-29 12:00,29,206.5,207.25,206.5,206.5,9
20090701|2009-06-29 12:30,29,206.5,207.75,206.5,207.75,10
20090701|2009-06-29 13:00,29,207,210.5,207,209,25
20090701|2009-06-29 18:00,30,210,210,210,210,2
20090701|2009-06-29 21:00,30,214.5,216,214.5,216,3
20090701|2009-06-30 03:00,30,216,216,216,216,1
20090701|2009-06-30 09:30,30,209.5,209.5,195.5,196,31
20090701|2009-06-30 10:30,30,203.5,203.5,203.5,203.5,1
20090701|2009-06-30 11:00,30,204.5,204.5,204,204,4
20090701|2009-06-30 12:30,30,203,203,202.75,202.75,3
20090701|2009-06-30 13:00,30,208,208.5,208,208.5,2
20090701|2009-07-01 09:30,1,216.5,216.5,213.75,213.75,3
20090701|2009-07-01 10:00,1,216.5,216.5,214.5,214.5,3
20090701|2009-07-01 12:30,1,214.5,214.5,214.5,214.5,2
20090701|2009-07-02 07:00,2,217.75,217.75,213.25,213.25,20
20090701|2009-07-02 09:30,2,220.5,221,220.5,221,2
20090701|2009-07-06 09:30,6,209,209,209,209,1
20090701|2009-07-06 10:00,6,210,212.75,210,212.75,3
20090701|2009-07-06 11:30,6,211.25,211.25,211.25,211.25,1
20090701|2009-07-07 10:30,7,203.25,203.25,203.25,203.25,1
20090701|2009-07-07 11:00,7,203,203,203,203,5
20090701|2009-07-07 11:30,7,203,203,203,203,2
20090701|2009-07-08 09:30,8,202,202,202,202,1
20090701|2009-07-08 10:00,8,202.5,202.5,202.5,202.5,3
20090701|2009-07-09 10:00,9,205,205,205,205,1
20090701|2009-07-09 10:30,9,208,208,208,208,2
20090701|2009-07-13 10:00,13,204,204,204,204,1
20090701|2009-07-13 13:00,13,208.5,208.5,208.5,208.5,2
20090901|2008-05-05 13:30,5,468.5,468.5,468.5,468.5,0
20090901|2008-05-06 13:30,6,474.5,474.5,474.5,474.5,0
20090901|2008-05-07 13:30,7,469,469,469,469,0
20090901|2008-05-08 13:30,8,469,469,469,469,0
20090901|2008-05-09 13:30,9,467.5,467.5,467.5,467.5,0
20090901|2008-05-12 13:30,12,465,465,465,465,0
20090901|2008-05-13 13:30,13,465.5,465.5,465.5,465.5,0
20090901|2008-05-14 13:30,14,462.5,462.5,462.5,462.5,0
20090901|2008-05-15 13:30,15,449,449,449,449,0
20090901|2008-05-16 13:30,16,451,451,451,451,0
20090901|2008-05-19 13:30,19,451,451,451,451,0
20090901|2008-05-20 13:30,20,454,454,454,454,0
20090901|2008-05-21 13:30,21,455,455,455,455,0
20090901|2008-05-22 13:30,22,450,450,450,450,0
20090901|2008-05-23 13:30,23,450,450,450,450,0
20090901|2008-05-27 13:30,27,453,453,453,453,0
20090901|2008-05-28 13:30,28,449,449,449,449,0
20090901|2008-05-29 13:30,29,441,441,441,441,0
20090901|2008-05-30 13:30,30,441,441,441,441,0
20090901|2008-06-02 13:30,2,437,437,437,437,0
20090901|2008-06-03 13:30,3,438.5,438.5,438.5,438.5,0
20090901|2008-06-04 13:30,4,446,446,446,446,0
20090901|2008-06-05 13:30,5,452,452,452,452,0
20090901|2008-06-06 13:30,6,458,458,458,458,0
20090901|2008-06-09 13:30,9,453,453,453,453,0
20090901|2008-06-10 13:30,10,453,453,453,453,0
20090901|2008-06-11 13:30,11,473,473,473,473,0
20090901|2008-06-12 13:30,12,480,480,480,480,0
20090901|2008-06-13 13:30,13,486,486,486,486,0
20090901|2008-06-16 13:30,16,482,482,482,482,0
20090901|2008-06-17 13:30,17,485.75,485.75,485.75,485.75,0
20090901|2008-06-18 13:30,18,488,488,488,488,0
20090901|2008-06-19 13:30,19,475,475,475,475,0
20090901|2008-06-20 13:30,20,478.25,478.25,478.25,478.25,0
20090901|2008-06-23 13:30,23,482.5,482.5,482.5,482.5,0
20090901|2008-06-24 13:30,24,484.5,484.5,484.5,484.5,0
20090901|2008-06-25 13:30,25,492,492,492,492,0
20090901|2008-06-26 13:30,26,500.5,500.5,500.5,500.5,0
20090901|2008-06-27 13:30,27,498.25,498.25,498.25,498.25,0
20090901|2008-06-30 13:30,30,507,507,507,507,0
20090901|2008-07-01 13:30,1,502.5,502.5,502.5,502.5,0
20090901|2008-07-02 13:30,2,518,518,518,518,0
20090901|2008-07-03 13:30,3,523,523,523,523,0
20090901|2008-07-04 13:30,4,523,523,523,523,0
20090901|2008-07-07 13:30,7,503,503,503,503,0
20090901|2008-07-08 13:30,8,491,491,491,491,0
20090901|2008-07-09 13:30,9,489.5,489.5,489.5,489.5,0
20090901|2008-07-10 13:30,10,508.5,508.5,508.5,508.5,0
20090901|2008-07-11 13:30,11,508.5,508.5,508.5,508.5,0
20090901|2008-07-14 13:30,14,498.5,498.5,498.5,498.5,0
20090901|2008-07-15 13:30,15,491,491,491,491,0
20090901|2008-07-16 13:30,16,487.5,487.5,487.5,487.5,0
20090901|2008-07-17 13:30,17,474,474,474,474,0
20090901|2008-07-18 13:30,18,472,472,472,472,0
20090901|2008-07-21 13:30,21,460,460,460,460,0
20090901|2008-07-22 13:30,22,458,458,458,458,0
20090901|2008-07-23 13:30,23,456,456,456,456,0
20090901|2008-07-24 13:30,24,460.5,460.5,460.5,460.5,0
20090901|2008-07-25 13:30,25,454.5,454.5,454.5,454.5,0
20090901|2008-07-28 13:30,28,460,460,460,460,0
20090901|2008-07-29 13:30,29,456.75,456.75,456.75,456.75,0
20090901|2008-07-30 13:30,30,456.5,456.5,456.5,456.5,0
20090901|2008-07-31 13:30,31,449.5,449.5,449.5,449.5,0
20090901|2008-08-01 13:30,1,443,443,443,443,0
20090901|2008-08-04 13:30,4,433.5,433.5,433.5,433.5,0
20090901|2008-08-05 13:30,5,433,433,433,433,0
20090901|2008-08-06 13:30,6,433,433,433,433,0
20090901|2008-08-07 13:30,7,437,437,437,437,0
20090901|2008-08-08 13:30,8,433.5,433.5,433.5,433.5,0
20090901|2008-08-11 13:30,11,433.5,433.5,433.5,433.5,0
20090901|2008-08-12 13:30,12,434.5,434.5,434.5,434.5,0
20090901|2008-08-13 13:30,13,444,444,444,444,0
20090901|2008-08-14 13:30,14,454,454,454,454,0
20090901|2008-08-15 13:30,15,445,445,445,445,0
20090901|2008-08-18 13:30,18,447.5,447.5,447.5,447.5,0
20090901|2008-08-19 13:30,19,440.5,440.5,440.5,440.5,0
20090901|2008-08-20 13:30,20,439,439,439,439,0
20090901|2008-08-21 13:30,21,447.5,447.5,447.5,447.5,0
20090901|2008-08-22 13:30,22,435.5,435.5,435.5,435.5,0
20090901|2008-08-25 13:30,25,433,433,433,433,0
20090901|2008-08-26 13:30,26,424,424,424,424,0
20090901|2008-08-27 13:30,27,422.5,422.5,422.5,422.5,0
20090901|2008-08-28 13:30,28,414,414,414,414,0
20090901|2008-08-29 13:30,29,416.25,416.25,416.25,416.25,0
20090901|2008-09-02 13:30,2,413.5,413.5,413.5,413.5,0
20090901|2008-09-03 13:30,3,405.5,405.5,405.5,405.5,0
20090901|2008-09-04 13:30,4,396.5,396.5,396.5,396.5,0
20090901|2008-09-05 13:30,5,394.5,394.5,394.5,394.5,0
20090901|2008-09-08 13:30,8,395.5,395.5,395.5,395.5,0
20090901|2008-09-09 13:30,9,393.5,393.5,393.5,393.5,0
20090901|2008-09-10 13:30,10,393,393,393,393,0
20090901|2008-09-11 13:30,11,384.5,384.5,384.5,384.5,0
20090901|2008-09-12 13:30,12,386.5,386.5,386.5,386.5,0
20090901|2008-09-15 13:30,15,391.75,391.75,391.75,391.75,0
20090901|2008-09-17 13:30,17,386.5,386.5,386.5,386.5,0
20090901|2008-09-18 13:30,18,376.5,376.5,376.5,376.5,0
20090901|2008-09-19 13:30,19,382.5,382.5,382.5,382.5,0
20090901|2008-09-22 13:30,22,394,394,394,394,0
20090901|2008-09-23 13:30,23,395.5,395.5,395.5,395.5,0
20090901|2008-09-24 05:00,24,395,395,395,395,0
20090901|2008-09-24 13:30,24,387,387,387,387,0
20090901|2008-09-25 13:30,25,388,388,388,388,0
20090901|2008-09-26 13:30,26,384.5,384.5,384.5,384.5,0
20090901|2008-09-29 13:30,29,370.5,370.5,370.5,370.5,0
20090901|2008-09-30 13:30,30,368.5,368.5,368.5,368.5,0
20090901|2008-10-01 13:30,1,374,374,374,374,0
20090901|2008-10-02 13:30,2,362.5,362.5,362.5,362.5,0
20090901|2008-10-03 13:30,3,366.5,366.5,366.5,366.5,0
20090901|2008-10-06 13:30,6,346.5,346.5,346.5,346.5,0
20090901|2008-10-07 15:30,7,346.25,346.25,346.25,346.25,0
20090901|2008-10-08 13:30,8,345,345,345,345,0
20090901|2008-10-09 13:30,9,349.5,349.5,349.5,349.5,0
20090901|2008-10-10 10:00,10,329.5,329.5,329.5,329.5,0
20090901|2008-10-10 13:30,10,330.5,330.5,330.5,330.5,0
20090901|2008-10-13 13:30,13,345,345,345,345,0
20090901|2008-10-14 13:30,14,344,344,344,344,0
20090901|2008-10-15 13:30,15,335.5,335.5,335.5,335.5,0
20090901|2008-10-16 09:30,16,326.25,326.25,326.25,326.25,0
20090901|2008-10-16 13:30,16,332,332,332,332,0
20090901|2008-10-17 09:30,17,336,336,336,336,0
20090901|2008-10-17 13:30,17,334,334,334,334,0
20090901|2008-10-20 13:30,20,340,340,340,340,0
20090901|2008-10-21 13:30,21,329.5,329.5,329.5,329.5,0
20090901|2008-10-22 09:30,22,313.25,313.25,313.25,313.25,0
20090901|2008-10-22 13:30,22,317.5,317.5,317.5,317.5,0
20090901|2008-10-23 13:30,23,307.5,307.5,307.5,307.5,0
20090901|2008-10-24 13:30,24,302.5,302.5,302.5,302.5,0
20090901|2008-10-27 13:30,27,290.5,290.5,290.5,290.5,0
20090901|2008-10-28 13:30,28,272,272,272,272,0
20090901|2008-10-29 13:30,29,272,272,272,272,0
20090901|2008-10-30 13:30,30,292,292,292,292,0
20090901|2008-10-31 13:30,31,284,284,284,284,0
20090901|2008-12-10 09:30,10,236.5,236.5,236.5,236.5,1
20090901|2008-12-16 12:30,16,246.75,246.75,246.75,246.75,2
20090901|2008-12-23 11:30,23,245,245,240,245,25
20090901|2008-12-23 12:30,23,242,242,241,241,3
20090901|2008-12-29 11:00,29,242,242,242,242,2
20090901|2009-01-30 12:30,30,233.5,233.5,233.5,233.5,1
20090901|2009-02-03 09:30,3,223.75,223.75,218.25,218.25,2
20090901|2009-02-13 12:30,13,212.5,212.5,212.5,212.5,1
20090901|2009-02-13 13:00,13,212.5,212.5,212.5,212.5,1
20090901|2009-02-17 09:30,17,206.25,206.25,206.25,206.25,1
20090901|2009-02-23 10:30,23,206.75,206.75,206.75,206.75,1
20090901|2009-03-03 09:30,3,200,200,200,200,1
20090901|2009-03-05 11:00,5,203,203,203,203,1
20090901|2009-03-10 09:30,10,205,205,205,205,1
20090901|2009-03-13 11:30,13,202.75,202.75,202.75,202.75,2
20090901|2009-03-20 10:30,20,217,217,217,217,1
20090901|2009-03-20 11:00,20,217,217,217,217,1
20090901|2009-03-23 09:30,23,220,220,220,220,1
20090901|2009-03-26 09:30,26,226,226,226,226,1
20090901|2009-04-01 12:00,1,210.5,210.5,210.5,210.5,1
20090901|2009-04-03 09:30,3,216.5,216.5,216.5,216.5,1
20090901|2009-04-06 11:30,6,217,217,217,217,2
20090901|2009-04-07 10:00,7,208.5,208.5,205,205,2
20090901|2009-04-08 12:30,8,215,215,215,215,1
20090901|2009-04-14 09:30,14,211,211.25,211,211.25,2
20090901|2009-04-14 12:00,14,210.5,210.5,210.5,210.5,1
20090901|2009-04-16 11:30,16,202.5,202.5,202.5,202.5,1
20090901|2009-04-17 09:30,17,204.75,204.75,204.75,204.75,2
20090901|2009-04-20 05:30,20,205.25,205.25,205.25,205.25,1
20090901|2009-04-23 09:30,23,202.75,202.75,202.75,202.75,1
20090901|2009-04-23 11:00,23,203.25,203.25,203.25,203.25,3
20090901|2009-04-23 12:30,23,205.75,205.75,205.75,205.75,1
20090901|2009-04-27 09:30,27,202,202,202,202,3
20090901|2009-04-27 10:00,27,206,206,206,206,1
20090901|2009-04-30 10:00,30,212,212,212,212,2
20090901|2009-05-01 11:00,1,212,212,212,212,1
20090901|2009-05-03 18:00,4,216,216,216,216,2
20090901|2009-05-03 19:00,4,213,213,213,213,1
20090901|2009-05-04 09:30,4,213.25,213.25,213.25,213.25,2
20090901|2009-05-04 10:00,4,212.25,212.75,212.25,212.75,5
20090901|2009-05-04 12:00,4,209,209,208.5,208.5,2
20090901|2009-05-04 12:30,4,208.5,208.5,208.5,208.5,1
20090901|2009-05-05 05:30,5,209.25,209.25,209.25,209.25,1
20090901|2009-05-05 09:30,5,207.25,207.25,206.75,207.25,11
20090901|2009-05-05 10:00,5,208.5,211.5,208.5,211.5,7
20090901|2009-05-05 10:30,5,210.75,211.5,210.25,210.25,9
20090901|2009-05-05 12:00,5,211.5,211.5,211.5,211.5,1
20090901|2009-05-05 20:00,6,218,218,218,218,1
20090901|2009-05-05 22:00,6,216,216,215.5,215.5,3
20090901|2009-05-05 23:00,6,217,217,217,217,2
20090901|2009-05-06 09:30,6,217,217,217,217,16
20090901|2009-05-06 11:30,6,217.5,217.5,216.75,216.75,2
20090901|2009-05-06 12:00,6,217.25,217.25,217.25,217.25,1
20090901|2009-05-06 13:00,6,216,216,216,216,1
20090901|2009-05-06 19:30,7,218.75,219,218.75,219,2
20090901|2009-05-06 20:30,7,221.75,221.75,220.5,221.5,3
20090901|2009-05-07 01:30,7,225,225,225,225,1
20090901|2009-05-07 04:30,7,229.75,229.75,229.75,229.75,2
20090901|2009-05-07 09:30,7,225,226.25,225,226.25,4
20090901|2009-05-07 10:00,7,226.25,226.75,226.25,226.75,3
20090901|2009-05-07 11:00,7,226.75,227.5,226.75,227,4
20090901|2009-05-07 12:00,7,227,227,227,227,1
20090901|2009-05-07 22:00,8,227,227,227,227,1
20090901|2009-05-07 22:30,8,228.25,228.25,228.25,228.25,1
20090901|2009-05-08 03:00,8,229.5,229.5,228.75,228.75,7
20090901|2009-05-08 09:30,8,229.75,234.5,229.75,234.5,13
20090901|2009-05-08 11:00,8,233.5,233.5,233.5,233.5,3
20090901|2009-05-08 11:30,8,234.25,234.25,234.25,234.25,1
20090901|2009-05-08 12:00,8,235,236,235,236,3
20090901|2009-05-08 13:00,8,233.75,233.75,233.75,233.75,1
20090901|2009-05-10 18:00,11,236.5,236.5,236.5,236.5,1
20090901|2009-05-11 00:00,11,233.25,233.25,233.25,233.25,1
20090901|2009-05-11 09:30,11,235.5,236.75,234.75,236.75,14
20090901|2009-05-11 10:00,11,238.25,238.25,238.25,238.25,1
20090901|2009-05-11 11:00,11,236.75,236.75,236.75,236.75,2
20090901|2009-05-11 11:30,11,236.5,236.5,236.5,236.5,2
20090901|2009-05-11 12:00,11,238.75,239.25,238.5,239.25,9
20090901|2009-05-11 12:30,11,239.25,239.25,239.25,239.25,2
20090901|2009-05-11 13:00,11,240.5,240.75,240.5,240.75,2
20090901|2009-05-11 18:00,12,241,241,241,241,1
20090901|2009-05-11 20:00,12,239.25,239.25,239.25,239.25,4
20090901|2009-05-12 09:30,12,242.5,245,242.25,244.25,17
20090901|2009-05-12 10:00,12,243.25,244.75,243.25,244.75,8
20090901|2009-05-12 10:30,12,243.75,243.75,243.75,243.75,2
20090901|2009-05-12 11:00,12,244.5,244.5,241.5,241.5,6
20090901|2009-05-12 11:30,12,243.25,243.25,243.25,243.25,1
20090901|2009-05-12 12:00,12,241.25,242.25,241,242.25,3
20090901|2009-05-12 13:00,12,242.5,243,242.5,243,5
20090901|2009-05-13 09:30,13,246.5,247.25,244.75,245.5,9
20090901|2009-05-13 10:00,13,245,245,245,245,1
20090901|2009-05-13 11:00,13,240,240,227.5,235.75,12
20090901|2009-05-13 11:30,13,238,238.75,237.5,237.5,5
20090901|2009-05-13 13:00,13,236,238,236,238,3
20090901|2009-05-13 18:00,14,238.75,238.75,238.75,238.75,2
20090901|2009-05-14 09:30,14,234.25,236.25,234.25,236.25,7
20090901|2009-05-14 10:30,14,235.5,235.5,235.5,235.5,1
20090901|2009-05-14 11:00,14,235.5,235.5,235.5,235.5,1
20090901|2009-05-14 11:30,14,235.75,235.75,235.75,235.75,1
20090901|2009-05-14 12:00,14,236,236,236,236,1
20090901|2009-05-17 20:30,18,230,230,230,230,2
20090901|2009-05-17 23:00,18,231.25,231.25,231.25,231.25,1
20090901|2009-05-18 05:00,18,232,232,232,232,1
20090901|2009-05-18 09:30,18,234,234,234,234,1
20090901|2009-05-18 10:30,18,235.5,235.5,235.5,235.5,1
20090901|2009-05-18 12:00,18,239,239,239,239,1
20090901|2009-05-19 00:00,19,244,244,244,244,1
20090901|2009-05-19 09:30,19,244.25,247,244.25,247,5
20090901|2009-05-19 12:00,19,245,245,242,243.25,9
20090901|2009-05-21 09:30,21,246,247.5,243.5,243.5,9
20090901|2009-05-21 10:30,21,243.25,243.25,243.25,243.25,2
20090901|2009-05-21 13:00,21,246,246,246,246,1
20090901|2009-05-21 21:30,22,247.5,247.5,246.25,246.25,2
20090901|2009-05-21 22:30,22,247.75,248,247.75,248,7
20090901|2009-05-21 23:30,22,248,248,248,248,2
20090901|2009-05-22 03:00,22,248,248,248,248,2
20090901|2009-05-22 05:30,22,246.25,246.25,246.25,246.25,1
20090901|2009-05-22 09:30,22,254.5,255.25,254.5,255.25,2
20090901|2009-05-22 10:00,22,258.75,259,257.5,258.75,5
20090901|2009-05-22 10:30,22,257,257,257,257,2
20090901|2009-05-22 11:00,22,258.25,258.25,258,258,2
20090901|2009-05-22 11:30,22,257.25,257.25,257,257,3
20090901|2009-05-22 12:00,22,256,256,255.75,256,11
20090901|2009-05-22 13:00,22,256.5,258.5,256.5,258.5,5
20090901|2009-05-25 18:00,26,259.25,259.25,255.25,255.25,4
20090901|2009-05-25 20:00,26,258.75,258.75,258.75,258.75,1
20090901|2009-05-25 22:00,26,256.5,256.5,256.5,256.5,1
20090901|2009-05-26 05:00,26,257.75,257.75,257.75,257.75,1
20090901|2009-05-26 05:30,26,254.75,255,254.75,255,7
20090901|2009-05-26 10:00,26,255.75,255.75,255.75,255.75,1
20090901|2009-05-26 10:30,26,253.25,253.25,253.25,253.25,1
20090901|2009-05-26 11:00,26,253.5,253.5,253.5,253.5,1
20090901|2009-05-26 11:30,26,254,254.5,254,254.5,2
20090901|2009-05-26 12:00,26,254.25,254.25,254.25,254.25,2
20090901|2009-05-26 13:00,26,256,256,255.75,255.75,2
20090901|2009-05-27 09:30,27,258.5,258.5,258.5,258.5,2
20090901|2009-05-27 10:30,27,261.75,261.75,261,261,2
20090901|2009-05-27 11:00,27,262.5,262.5,262.5,262.5,5
20090901|2009-05-27 12:30,27,263.25,263.25,263.25,263.25,2
20090901|2009-05-27 13:00,27,262,262,262,262,1
20090901|2009-05-28 09:30,28,267.5,267.5,267.5,267.5,2
20090901|2009-05-28 10:00,28,268,268,268,268,1
20090901|2009-05-28 10:30,28,267,267,266.25,266.25,4
20090901|2009-05-28 11:00,28,264.75,264.75,264.75,264.75,1
20090901|2009-05-28 11:30,28,266,266,265.75,265.75,6
20090901|2009-05-28 12:30,28,264.25,264.25,264.25,264.25,1
20090901|2009-05-28 13:00,28,263.75,263.75,262.75,262.75,2
20090901|2009-05-28 21:30,29,258.25,258.25,257.75,257.75,3
20090901|2009-05-28 22:30,29,257.75,257.75,257.75,257.75,4
20090901|2009-05-29 09:30,29,261,261,261,261,1
20090901|2009-05-29 10:00,29,263.25,263.25,262.25,263,6
20090901|2009-05-29 10:30,29,263,263,263,263,1
20090901|2009-05-29 11:00,29,260,262,258.75,262,5
20090901|2009-05-29 11:30,29,258.75,258.75,258.75,258.75,5
20090901|2009-05-29 12:00,29,257.5,260.5,257.5,258.25,4
20090901|2009-05-29 13:00,29,263.25,263.25,263.25,263.25,2
20090901|2009-05-31 20:00,1,263.75,263.75,263.25,263.25,2
20090901|2009-05-31 20:30,1,264.5,264.5,264.5,264.5,1
20090901|2009-06-01 09:30,1,269,269,268.75,268.75,2
20090901|2009-06-01 10:30,1,267.5,267.5,267.5,267.5,5
20090901|2009-06-01 11:00,1,268.25,268.5,268.25,268.5,3
20090901|2009-06-01 11:30,1,268,268,268,268,1
20090901|2009-06-01 13:00,1,267.5,267.5,265.25,266,5
20090901|2009-06-01 18:00,2,263.5,263.5,263.5,263.5,1
20090901|2009-06-01 18:30,2,263.5,263.5,263,263,40
20090901|2009-06-01 19:00,2,263,263,263,263,2
20090901|2009-06-02 05:00,2,265.25,265.25,265.25,265.25,1
20090901|2009-06-02 09:30,2,267,267.5,267,267.5,4
20090901|2009-06-02 10:00,2,267.5,267.75,267.5,267.5,4
20090901|2009-06-02 10:30,2,266.75,266.75,266.75,266.75,3
20090901|2009-06-02 11:30,2,268.75,268.75,268,268,4
20090901|2009-06-02 12:00,2,268.25,268.25,268.25,268.25,1
20090901|2009-06-02 12:30,2,268,268.25,268,268.25,3
20090901|2009-06-03 01:00,3,269,269.25,267.5,267.5,4
20090901|2009-06-03 09:30,3,266,266,264.5,266,9
20090901|2009-06-03 10:00,3,265.25,265.25,265.25,265.25,1
20090901|2009-06-03 11:00,3,264,264,264,264,1
20090901|2009-06-03 11:30,3,264,264,254,260.75,15
20090901|2009-06-03 12:00,3,261.25,262.25,261.25,262.25,6
20090901|2009-06-03 12:30,3,261.25,261.25,259.5,259.5,15
20090901|2009-06-03 13:00,3,259.5,259.5,258.75,258.75,31
20090901|2009-06-04 09:30,4,266.25,269.75,266.25,269.75,4
20090901|2009-06-04 10:00,4,270.25,271,270.25,271,4
20090901|2009-06-04 10:30,4,271.75,271.75,271.75,271.75,1
20090901|2009-06-04 11:00,4,271,271,270.5,270.5,2
20090901|2009-06-04 11:30,4,271.25,271.75,270.5,270.5,12
20090901|2009-06-04 12:00,4,273.25,273.5,273.25,273.5,5
20090901|2009-06-04 13:00,4,272,272.5,272,272.5,3
20090901|2009-06-05 09:30,5,262,267.5,260.75,267.5,4
20090901|2009-06-05 10:00,5,265.25,265.25,265.25,265.25,3
20090901|2009-06-05 10:30,5,264,264,264,264,5
20090901|2009-06-05 11:00,5,264,264,264,264,1
20090901|2009-06-05 12:00,5,265.25,265.75,265.25,265.75,3
20090901|2009-06-05 13:00,5,265,265,265,265,2
20090901|2009-06-07 18:00,8,262,262,262,262,3
20090901|2009-06-07 18:30,8,261.5,261.5,261.5,261.5,1
20090901|2009-06-07 23:00,8,263.5,263.5,263.5,263.5,1
20090901|2009-06-08 02:30,8,261.5,261.5,261.25,261.25,2
20090901|2009-06-08 03:00,8,261.25,261.25,261.25,261.25,1
20090901|2009-06-08 03:30,8,260.75,260.75,260.75,260.75,1
20090901|2009-06-08 09:30,8,258.75,260.5,258,260,7
20090901|2009-06-08 10:00,8,257.75,257.75,252,252,22
20090901|2009-06-08 10:30,8,254,257.25,253.75,257.25,25
20090901|2009-06-08 11:00,8,256,256,253.75,253.75,5
20090901|2009-06-08 11:30,8,253,253,253,253,1
20090901|2009-06-08 12:00,8,252.75,252.75,251,251,19
20090901|2009-06-08 12:30,8,252,252,250,250,46
20090901|2009-06-08 13:00,8,252,252,252,252,2
20090901|2009-06-08 18:00,9,250.5,250.5,250.5,250.5,1
20090901|2009-06-08 20:30,9,250.75,250.75,250.75,250.75,1
20090901|2009-06-08 22:00,9,248.5,248.5,248.5,248.5,1
20090901|2009-06-08 23:00,9,248.5,248.5,244.75,244.75,5
20090901|2009-06-08 23:30,9,245,245,245,245,1
20090901|2009-06-09 03:30,9,244.75,244.75,244.75,244.75,2
20090901|2009-06-09 04:00,9,244.25,244.25,244.25,244.25,1
20090901|2009-06-09 09:30,9,249.5,253,249.5,252,11
20090901|2009-06-09 10:00,9,251.25,251.75,250,251.75,8
20090901|2009-06-09 10:30,9,251.5,251.5,251.5,251.5,6
20090901|2009-06-09 11:00,9,251.75,253.5,251.75,253.5,3
20090901|2009-06-09 12:00,9,253.5,253.5,253.5,253.5,1
20090901|2009-06-09 12:30,9,254,254,254,254,2
20090901|2009-06-09 18:00,10,254,254,250,250,3
20090901|2009-06-10 05:00,10,250.5,251.25,250.5,251.25,2
20090901|2009-06-10 09:30,10,254,256.5,252,252,51
20090901|2009-06-10 10:00,10,250.75,250.75,248.5,249.5,9
20090901|2009-06-10 10:30,10,249.5,249.5,249.5,249.5,1
20090901|2009-06-10 11:00,10,249,250,249,250,7
20090901|2009-06-10 12:00,10,250,250,249.75,249.75,3
20090901|2009-06-10 12:30,10,248.5,248.5,247.75,247.75,11
20090901|2009-06-10 22:30,11,252.75,252.75,252.75,252.75,1
20090901|2009-06-11 02:00,11,253.5,253.5,253.5,253.5,1
20090901|2009-06-11 09:30,11,255.25,255.25,254.75,255,5
20090901|2009-06-11 10:00,11,256.25,256.5,256.25,256.5,5
20090901|2009-06-11 10:30,11,254.75,256.5,254.75,256.5,7
20090901|2009-06-11 12:00,11,255,255,254.75,254.75,4
20090901|2009-06-11 12:30,11,254,254.5,253,253,5
20090901|2009-06-11 18:00,12,256,256,256,256,1
20090901|2009-06-11 22:00,12,256,256,256,256,1
20090901|2009-06-12 05:00,12,252.75,252.75,252.75,252.75,1
20090901|2009-06-12 05:30,12,249.25,249.25,249.25,249.25,1
20090901|2009-06-12 09:30,12,251,251.25,244.5,249.25,11
20090901|2009-06-12 11:00,12,249.5,249.5,249.5,249.5,4
20090901|2009-06-12 12:00,12,246.75,246.75,246.75,246.75,1
20090901|2009-06-12 12:30,12,247.75,247.75,246,246,2
20090901|2009-06-12 13:00,12,245.25,247.75,245.25,247.25,21
20090901|2009-06-14 19:00,15,244.75,244.75,244.75,244.75,4
20090901|2009-06-14 20:00,15,244.75,244.75,244.75,244.75,4
20090901|2009-06-15 02:30,15,242.5,242.5,242.5,242.5,3
20090901|2009-06-15 03:00,15,242.5,242.5,242.5,242.5,17
20090901|2009-06-15 04:30,15,242.5,242.5,242.5,242.5,3
20090901|2009-06-15 05:00,15,242.5,242.5,232.75,234,49
20090901|2009-06-15 05:30,15,237.75,237.75,237.75,237.75,1
20090901|2009-06-15 09:30,15,234,237.75,230.25,237.75,15
20090901|2009-06-15 10:00,15,234.75,234.75,234.75,234.75,1
20090901|2009-06-15 10:30,15,236.25,236.5,235.5,235.5,12
20090901|2009-06-15 11:30,15,232.5,232.5,231.75,231.75,3
20090901|2009-06-15 12:30,15,229,229,228,228,5
20090901|2009-06-15 13:00,15,228,228,228,228,1
20090901|2009-06-15 18:30,16,228,228,228,228,2
20090901|2009-06-15 20:00,16,228.5,228.5,228.5,228.5,1
20090901|2009-06-15 23:00,16,229,229,229,229,1
20090901|2009-06-16 03:00,16,232,232.5,232,232.5,2
20090901|2009-06-16 09:30,16,233.5,233.5,221.5,223.75,76
20090901|2009-06-16 10:00,16,223.75,224,222.5,222.5,11
20090901|2009-06-16 11:00,16,220.5,222.75,219,221,16
20090901|2009-06-16 11:30,16,221.25,222.5,221.25,222.5,25
20090901|2009-06-16 12:00,16,222,222,222,222,2
20090901|2009-06-16 12:30,16,222.5,222.5,222.5,222.5,24
20090901|2009-06-16 13:00,16,223.25,223.25,223.25,223.25,2
20090901|2009-06-17 03:00,17,222.25,222.25,222.25,222.25,1
20090901|2009-06-17 04:00,17,222,222,222,222,10
20090901|2009-06-17 05:30,17,218.25,218.25,218.25,218.25,2
20090901|2009-06-17 09:30,17,215.5,221.5,215.5,221.5,40
20090901|2009-06-17 10:00,17,221.75,224.5,221.75,224.5,6
20090901|2009-06-17 11:30,17,223,223,223,223,1
20090901|2009-06-17 12:00,17,220.75,220.75,220.25,220.25,6
20090901|2009-06-17 12:30,17,221.5,221.5,221.5,221.5,2
20090901|2009-06-17 13:00,17,223.25,224,223.25,224,3
20090901|2009-06-17 19:30,18,224.5,224.5,224.5,224.5,1
20090901|2009-06-17 21:00,18,225,225,225,225,1
20090901|2009-06-17 22:00,18,225.5,226.25,225.5,226.25,2
20090901|2009-06-18 04:00,18,223.5,223.5,223.5,223.5,2
20090901|2009-06-18 04:30,18,224.5,224.5,224.5,224.5,1
20090901|2009-06-18 09:30,18,223,223,222.75,222.75,7
20090901|2009-06-18 11:30,18,224.75,224.75,224.75,224.75,1
20090901|2009-06-18 12:00,18,225,227,225,226.25,18
20090901|2009-06-18 12:30,18,225,225,225,225,2
20090901|2009-06-18 13:00,18,224.75,224.75,220,220,8
20090901|2009-06-18 18:00,19,225.75,225.75,225.75,225.75,1
20090901|2009-06-18 19:30,19,225.75,225.75,225.75,225.75,1
20090901|2009-06-19 09:30,19,222.5,222.75,217.75,219.5,67
20090901|2009-06-19 10:00,19,219.75,219.75,217.25,218.75,22
20090901|2009-06-19 10:30,19,219.75,221.25,219.75,221,28
20090901|2009-06-19 11:00,19,221.5,222,221,221.5,33
20090901|2009-06-19 11:30,19,219,219.5,218.5,219.5,7
20090901|2009-06-19 12:30,19,219.75,220.25,219,219,21
20090901|2009-06-19 13:00,19,219.25,221.5,218,221.5,21
20090901|2009-06-21 20:00,22,220,220,220,220,1
20090901|2009-06-21 20:30,22,220.75,220.75,220.75,220.75,1
20090901|2009-06-21 21:00,22,221,221,221,221,1
20090901|2009-06-21 22:00,22,220.5,220.5,220.5,220.5,1
20090901|2009-06-22 00:00,22,218.75,218.75,218.75,218.75,1
20090901|2009-06-22 09:30,22,219,219,210.25,211.25,73
20090901|2009-06-22 10:00,22,210,210.75,210,210.5,20
20090901|2009-06-22 10:30,22,210,212,207.75,208,39
20090901|2009-06-22 11:00,22,209.5,210.5,208.75,208.75,5
20090901|2009-06-22 11:30,22,208.75,208.75,208.75,208.75,4
20090901|2009-06-22 12:00,22,210.5,210.5,210.5,210.5,1
20090901|2009-06-22 12:30,22,210.5,213.75,210.25,213.5,14
20090901|2009-06-22 13:00,22,212,212,212,212,2
20090901|2009-06-22 22:30,23,212.75,212.75,212.75,212.75,1
20090901|2009-06-23 03:30,23,213.75,213.75,213,213,2
20090901|2009-06-23 05:00,23,213,213,213,213,3
20090901|2009-06-23 05:30,23,213,213,213,213,1
20090901|2009-06-23 09:30,23,214.25,215.5,211.75,215.5,31
20090901|2009-06-23 10:00,23,214,215,214,215,3
20090901|2009-06-23 10:30,23,214.5,214.5,213.5,214,27
20090901|2009-06-23 11:00,23,214.5,215.25,214,215.25,16
20090901|2009-06-23 12:00,23,214.75,214.75,214.75,214.75,1
20090901|2009-06-23 12:30,23,214.75,214.75,213.75,214.5,24
20090901|2009-06-23 13:00,23,214,216.75,214,216.75,24
20090901|2009-06-23 18:00,24,219.5,219.5,216.75,216.75,5
20090901|2009-06-24 04:00,24,216.75,216.75,216.75,216.75,2
20090901|2009-06-24 09:30,24,217.25,217.25,214,215.75,29
20090901|2009-06-24 10:00,24,216,216,214.75,215,10
20090901|2009-06-24 10:30,24,214.75,215,213,214.75,24
20090901|2009-06-24 11:00,24,214.5,215,213.5,213.5,11
20090901|2009-06-24 11:30,24,212.5,214.75,211,214.75,10
20090901|2009-06-24 12:00,24,214.5,215,214.5,215,15
20090901|2009-06-24 12:30,24,215,215,215,215,9
20090901|2009-06-24 13:00,24,215,215.75,214.25,215.75,18
20090901|2009-06-24 18:00,25,215.5,215.5,215.5,215.5,2
20090901|2009-06-24 21:00,25,215,215,215,215,4
20090901|2009-06-24 21:30,25,215,215,215,215,2
20090901|2009-06-25 01:30,25,215,215,215,215,1
20090901|2009-06-25 09:30,25,214.25,214.25,211,211.75,40
20090901|2009-06-25 10:00,25,211,212.25,209,209.75,12
20090901|2009-06-25 10:30,25,209.75,212.25,209.75,210.25,12
20090901|2009-06-25 11:00,25,211.75,212.5,209.75,211.25,22
20090901|2009-06-25 11:30,25,210,211.25,210,211.25,6
20090901|2009-06-25 12:00,25,210.5,212.5,210.5,212.5,70
20090901|2009-06-25 12:30,25,211.75,211.75,210.5,210.75,5
20090901|2009-06-25 13:00,25,210.75,210.75,210,210.25,9
20090901|2009-06-25 20:30,26,212.5,213.5,212.5,213.5,5
20090901|2009-06-26 02:30,26,213.25,213.25,213.25,213.25,1
20090901|2009-06-26 05:30,26,213.25,213.25,207.75,207.75,13
20090901|2009-06-26 09:30,26,211.5,216.5,210,214.5,112
20090901|2009-06-26 10:00,26,215.5,216,214.75,215.5,12
20090901|2009-06-26 10:30,26,215.25,215.5,214.5,215.5,12
20090901|2009-06-26 11:00,26,215.5,219.25,215.5,216.5,27
20090901|2009-06-26 11:30,26,215.5,217,214.5,216.5,24
20090901|2009-06-26 12:00,26,216.5,217.5,216.5,217.5,6
20090901|2009-06-26 12:30,26,217,217.5,217,217.5,5
20090901|2009-06-26 13:00,26,217.75,219,217,218.5,13
20090901|2009-06-28 18:00,29,214.75,218,214.75,218,4
20090901|2009-06-28 18:30,29,218.25,218.75,218.25,218.75,4
20090901|2009-06-28 23:00,29,218,218,218,218,2
20090901|2009-06-29 02:30,29,216.75,216.75,216.75,216.75,1
20090901|2009-06-29 04:00,29,216,216,216,216,2
20090901|2009-06-29 04:30,29,216,216,216,216,1
20090901|2009-06-29 05:00,29,215.5,215.5,214.5,214.5,9
20090901|2009-06-29 09:30,29,216.5,216.5,214.25,214.25,28
20090901|2009-06-29 10:00,29,214.5,214.75,214.5,214.5,8
20090901|2009-06-29 10:30,29,214.75,214.75,213.5,213.5,7
20090901|2009-06-29 11:00,29,213.5,216.75,213.5,216.5,16
20090901|2009-06-29 11:30,29,216,217,216,216.25,7
20090901|2009-06-29 12:00,29,216,216.75,216,216,13
20090901|2009-06-29 12:30,29,216,217.25,216,216,17
20090901|2009-06-29 13:00,29,217,220,216.5,220,24
20090901|2009-06-29 18:00,30,223,223,222,222,8
20090901|2009-06-29 18:30,30,223,223.25,222.75,222.75,8
20090901|2009-06-29 19:00,30,222.75,222.75,222.75,222.75,2
20090901|2009-06-29 20:00,30,223.5,223.5,223.5,223.5,3
20090901|2009-06-29 20:30,30,223.75,223.75,223.75,223.75,2
20090901|2009-06-29 21:00,30,224.75,224.75,224.75,224.75,2
20090901|2009-06-29 21:30,30,225,225,225,225,1
20090901|2009-06-29 22:00,30,224.75,224.75,223.25,223.25,9
20090901|2009-06-29 22:30,30,224.5,224.5,224.5,224.5,2
20090901|2009-06-29 23:30,30,225,225,225,225,3
20090901|2009-06-30 01:00,30,225,225,225,225,1
20090901|2009-06-30 02:00,30,225,225,225,225,12
20090901|2009-06-30 03:00,30,225,227.25,225,227.25,21
20090901|2009-06-30 05:00,30,228,228,228,228,1
20090901|2009-06-30 05:30,30,228,228,228,228,2
20090901|2009-06-30 09:30,30,223.25,223.25,203.25,206.25,116
20090901|2009-06-30 10:00,30,206.5,213.25,206.5,212.75,27
20090901|2009-06-30 10:30,30,210.25,215,207.5,215,21
20090901|2009-06-30 11:00,30,214,214,213.5,213.5,6
20090901|2009-06-30 11:30,30,213.5,215,213.25,213.25,16
20090901|2009-06-30 12:00,30,213,213.75,213,213.75,5
20090901|2009-06-30 12:30,30,213,213.5,212.25,212.5,20
20090901|2009-06-30 13:00,30,212.5,222.5,212.5,222.5,52
20090901|2009-06-30 18:00,1,221.5,222.5,221.5,221.5,3
20090901|2009-06-30 18:30,1,221.25,224.25,221.25,224.25,6
20090901|2009-06-30 20:00,1,223,223,223,223,1
20090901|2009-06-30 21:00,1,223,223,223,223,1
20090901|2009-07-01 00:30,1,222.75,222.75,222,222,3
20090901|2009-07-01 01:00,1,221,221,221,221,1
20090901|2009-07-01 02:00,1,221.75,221.75,221.5,221.5,3
20090901|2009-07-01 02:30,1,221.5,221.5,221.5,221.5,1
20090901|2009-07-01 03:30,1,221,221.25,221,221,16
20090901|2009-07-01 04:30,1,222,223,222,223,4
20090901|2009-07-01 09:30,1,225.5,228,223,227.25,52
20090901|2009-07-01 10:00,1,225,225,224,224.25,43
20090901|2009-07-01 10:30,1,224,224,222.75,224,17
20090901|2009-07-01 11:00,1,224,224.75,224,224.75,5
20090901|2009-07-01 11:30,1,225,225,223.25,223.25,7
20090901|2009-07-01 12:00,1,224.75,224.75,224.5,224.5,6
20090901|2009-07-01 12:30,1,224,224.5,224,224.5,13
20090901|2009-07-01 13:00,1,226,233,225,233,74
20090901|2009-07-01 18:30,2,233,233,233,233,2
20090901|2009-07-01 19:00,2,232,232,231.75,231.75,2
20090901|2009-07-01 19:30,2,232.75,232.75,232.75,232.75,3
20090901|2009-07-01 20:30,2,232.75,232.75,232.75,232.75,1
20090901|2009-07-01 21:00,2,232,232,231.75,231.75,2
20090901|2009-07-01 21:30,2,232.75,232.75,232.75,232.75,1
20090901|2009-07-02 00:30,2,232.5,232.5,232.5,232.5,1
20090901|2009-07-02 05:00,2,231,231,231,231,1
20090901|2009-07-02 05:30,2,230,230,230,230,2
20090901|2009-07-02 06:30,2,229.25,229.25,228,228,4
20090901|2009-07-02 07:00,2,227.25,227.25,222,222,12
20090901|2009-07-02 09:30,2,229.75,229.75,227,227.75,26
20090901|2009-07-02 10:00,2,228,230,228,230,5
20090901|2009-07-02 10:30,2,229.5,229.5,226,226,5
20090901|2009-07-02 11:00,2,225.5,225.5,225.5,225.5,1
20090901|2009-07-02 11:30,2,225.75,226.75,225.75,226.75,4
20090901|2009-07-02 12:00,2,226.5,226.5,226.5,226.5,1
20090901|2009-07-02 12:30,2,226.75,227,226.75,227,2
20090901|2009-07-02 13:00,2,226.5,227,224.75,224.75,14
20090901|2009-07-05 18:00,6,223.5,224.5,216,221,23
20090901|2009-07-05 18:30,6,220,220,220,220,1
20090901|2009-07-05 19:00,6,220,220,220,220,1
20090901|2009-07-05 21:00,6,218.5,218.5,218.5,218.5,1
20090901|2009-07-05 21:30,6,218.5,218.5,217,217,5
20090901|2009-07-05 22:30,6,217,218.75,217,218.75,5
20090901|2009-07-05 23:00,6,220.5,220.5,220.5,220.5,1
20090901|2009-07-05 23:30,6,220.5,220.5,220.5,220.5,4
20090901|2009-07-06 03:00,6,219,219,219,219,1
20090901|2009-07-06 05:00,6,216.5,218,216.5,218,4
20090901|2009-07-06 05:30,6,218,218,218,218,1
20090901|2009-07-06 09:30,6,218,221.25,214.25,218,46
20090901|2009-07-06 10:00,6,217.25,220,217,220,9
20090901|2009-07-06 10:30,6,218.75,218.75,218.75,218.75,1
20090901|2009-07-06 11:30,6,218,218.5,217.5,217.5,6
20090901|2009-07-06 12:00,6,216,217.75,215.25,217.75,4
20090901|2009-07-06 12:30,6,215.5,215.5,215.5,215.5,1
20090901|2009-07-06 13:00,6,214.5,215,212,213.5,19
20090901|2009-07-06 18:00,7,214.5,216,214.5,216,4
20090901|2009-07-06 18:30,7,213.5,214,213.5,214,4
20090901|2009-07-06 19:00,7,213.5,213.5,213,213.5,6
20090901|2009-07-06 19:30,7,212.75,212.75,212.75,212.75,1
20090901|2009-07-06 20:30,7,212.75,212.75,212.75,212.75,1
20090901|2009-07-06 21:00,7,212.75,212.75,212.75,212.75,1
20090901|2009-07-07 00:30,7,213.75,213.75,213.75,213.75,1
20090901|2009-07-07 02:00,7,213,213,213,213,2
20090901|2009-07-07 05:30,7,212.75,212.75,212.75,212.75,1
20090901|2009-07-07 09:30,7,214.5,214.5,210.5,212.5,44
20090901|2009-07-07 10:30,7,212,213,210.5,210.5,14
20090901|2009-07-07 11:00,7,211,211,211,211,2
20090901|2009-07-07 11:30,7,210.25,211.25,208.75,211.25,13
20090901|2009-07-07 12:00,7,211,212,209.75,212,11
20090901|2009-07-07 13:00,7,212.75,213.5,212.75,213.5,2
20090901|2009-07-07 18:00,8,214.5,214.5,209.5,212,6
20090901|2009-07-07 21:30,8,212,212,212,212,1
20090901|2009-07-08 05:30,8,211,211,211,211,1
20090901|2009-07-08 09:30,8,210,212,208.5,212,19
20090901|2009-07-08 10:00,8,211,211,209,209.75,12
20090901|2009-07-08 10:30,8,209.5,211,209,211,6
20090901|2009-07-08 11:00,8,209.5,209.5,209.5,209.5,1
20090901|2009-07-08 11:30,8,209.75,209.75,209.5,209.75,5
20090901|2009-07-08 12:00,8,210.5,211,210.5,211,4
20090901|2009-07-08 12:30,8,211.25,211.25,210,211,7
20090901|2009-07-08 13:00,8,210.5,211,209,209,29
20090901|2009-07-08 18:00,9,213,214,213,214,6
20090901|2009-07-08 18:30,9,211.5,211.5,211.5,211.5,2
20090901|2009-07-08 22:00,9,211.75,211.75,211.25,211.25,3
20090901|2009-07-09 01:00,9,212.5,212.5,212.5,212.5,12
20090901|2009-07-09 03:00,9,214,214,214,214,4
20090901|2009-07-09 03:30,9,214,214.25,214,214,13
20090901|2009-07-09 05:00,9,214.25,215.25,214.25,215.25,8
20090901|2009-07-09 06:30,9,215.25,215.5,215.25,215.5,7
20090901|2009-07-09 07:00,9,215.5,215.5,215.5,215.5,3
20090901|2009-07-09 09:30,9,213,214,210,210,43
20090901|2009-07-09 10:00,9,210.75,214.5,210.75,213.25,37
20090901|2009-07-09 10:30,9,214.5,215,213.5,214.25,10
20090901|2009-07-09 11:00,9,213.75,214,213.75,214,4
20090901|2009-07-09 11:30,9,213.75,213.75,213.75,213.75,1
20090901|2009-07-09 12:00,9,213.25,213.5,213.25,213.5,4
20090901|2009-07-09 12:30,9,213.5,213.5,212.75,213.25,6
20090901|2009-07-09 13:00,9,212.75,212.75,211.25,211.5,9
20090901|2009-07-09 19:00,10,211.5,211.5,211.5,211.5,2
20090901|2009-07-09 19:30,10,212.75,212.75,212.75,212.75,1
20090901|2009-07-09 20:30,10,212.75,212.75,212.75,212.75,1
20090901|2009-07-09 22:00,10,212.75,212.75,212.75,212.75,1
20090901|2009-07-09 22:30,10,212.75,212.75,212.75,212.75,1
20090901|2009-07-10 00:30,10,210.5,210.5,210,210,3
20090901|2009-07-10 01:00,10,209.5,211.5,209.25,211.5,4
20090901|2009-07-10 03:00,10,212.25,212.25,212.25,212.25,2
20090901|2009-07-10 04:30,10,211.25,212.5,209.25,212.5,7
20090901|2009-07-10 05:00,10,212.25,212.25,212.25,212.25,1
20090901|2009-07-10 06:30,10,212.25,212.25,212.25,212.25,1
20090901|2009-07-10 09:30,10,210.75,212.75,210.25,211.25,38
20090901|2009-07-10 10:00,10,209.25,209.25,205,205,38
20090901|2009-07-10 10:30,10,205,207.5,205,205.25,7
20090901|2009-07-10 11:00,10,206,208.5,206,208.5,9
20090901|2009-07-10 11:30,10,208.5,212.25,208.5,211,12
20090901|2009-07-10 12:00,10,209.25,209.25,208.75,208.75,2
20090901|2009-07-10 12:30,10,208,210,207.75,207.75,7
20090901|2009-07-10 13:00,10,206.25,212,206,212,6
20090901|2009-07-12 18:00,13,214.75,214.75,214,214,10
20090901|2009-07-12 18:30,13,213.5,213.5,213.5,213.5,1
20090901|2009-07-12 19:00,13,213.75,213.75,213.5,213.5,2
20090901|2009-07-12 19:30,13,213.75,213.75,213.75,213.75,1
20090901|2009-07-12 20:00,13,213.5,213.5,213.5,213.5,2
20090901|2009-07-12 20:30,13,213.5,213.5,213.5,213.5,2
20090901|2009-07-12 21:00,13,212,212,212,212,2
20090901|2009-07-12 22:00,13,211.75,211.75,211.75,211.75,1
20090901|2009-07-13 06:00,13,211,211,211,211,1
20090901|2009-07-13 09:30,13,211,211,205.75,207.5,8
20090901|2009-07-13 10:00,13,209.75,209.75,209,209,3
20090901|2009-07-13 10:30,13,210.25,211.5,209,211.25,13
20090901|2009-07-13 11:00,13,210.75,210.75,210.75,210.75,1
20090901|2009-07-13 11:30,13,211,212,211,212,9
20090901|2009-07-13 12:00,13,212.75,216.75,212.5,214.75,27
20090901|2009-07-13 12:30,13,214.75,214.75,212.5,214.25,4
20090901|2009-07-13 13:00,13,213.5,218.5,212.75,218.5,30
20090901|2009-07-13 18:00,14,219,219,218.75,218.75,3
20090901|2009-07-13 18:30,14,219.75,219.75,219.5,219.5,4
20090901|2009-07-13 19:00,14,219.5,220,219.5,220,3
20090901|2009-07-13 19:30,14,218.5,220,218.5,220,2
20090901|2009-07-13 22:00,14,220,220,220,220,1
20090901|2009-07-13 22:30,14,220,220,220,220,1
20090901|2009-07-13 23:00,14,220,220,220,220,1
20090901|2009-07-14 00:30,14,219.5,219.5,219.5,219.5,1
20090901|2009-07-14 01:00,14,219.5,220.5,219.5,220.5,7
20090901|2009-07-14 01:30,14,221.75,221.75,221.75,221.75,1
20090901|2009-07-14 03:00,14,222,222,222,222,1
20090901|2009-07-14 04:00,14,222,222,222,222,1
20090901|2009-07-14 05:00,14,222.5,222.5,222.5,222.5,1
20090901|2009-07-14 06:00,14,222.5,222.5,222.5,222.5,1
20090901|2009-07-14 07:00,14,223,223,223,223,5
20090901|2009-07-14 09:30,14,222.75,224,220,221.75,26
20090901|2009-07-14 10:00,14,221.5,221.75,219.25,220.5,34
20090901|2009-07-14 10:30,14,221,221.75,221,221,13
20090901|2009-07-14 11:00,14,221,221,219.75,219.75,12
20090901|2009-07-14 11:30,14,219.75,219.75,217,217,7
20090901|2009-07-14 12:00,14,217.25,218.5,216.5,216.5,8
20090901|2009-07-14 12:30,14,218.25,218.5,217.25,218.5,5
20090901|2009-07-14 13:00,14,218,218.75,217,218.75,6
20090901|2009-07-14 18:00,15,218.25,218.25,218,218,3
20090901|2009-07-14 19:00,15,219,219,219,219,1
20090901|2009-07-14 19:30,15,219,219,219,219,1
20090901|2009-07-15 03:00,15,220.25,220.25,220.25,220.25,2
20090901|2009-07-15 03:30,15,220.75,220.75,220.75,220.75,5
20090901|2009-07-15 05:00,15,221,221,221,221,3
20090901|2009-07-15 06:00,15,221,221.5,221,221.5,6
20090901|2009-07-15 09:30,15,222,223.25,222,223,32
20090901|2009-07-15 10:00,15,222.5,222.5,221.5,222,17
20090901|2009-07-15 10:30,15,221.75,221.75,221,221,5
20090901|2009-07-15 11:00,15,220.5,220.75,220,220,8
20090901|2009-07-15 11:30,15,220.5,220.5,219.5,219.5,4
20090901|2009-07-15 12:00,15,219.25,219.25,216.5,216.75,32
20090901|2009-07-15 12:30,15,216.75,218,216,216,10
20090901|2009-07-15 13:00,15,216,216.5,213.25,213.25,16
20090901|2009-07-15 18:00,16,215.25,217,215.25,217,4
20090901|2009-07-15 19:00,16,215.5,215.5,215.5,215.5,1
20090901|2009-07-15 20:00,16,215.5,215.5,215.5,215.5,3
20090901|2009-07-15 22:00,16,216,216,216,216,1
20090901|2009-07-16 02:00,16,216.25,216.25,216.25,216.25,1
20090901|2009-07-16 03:30,16,217.25,217.25,217.25,217.25,1
20090901|2009-07-16 04:00,16,217.5,217.5,217.5,217.5,1
20090901|2009-07-16 05:00,16,217.5,217.5,217.5,217.5,1
20090901|2009-07-16 05:30,16,217.5,217.5,217.5,217.5,1
20090901|2009-07-16 06:30,16,218,218,218,218,1
20090901|2009-07-16 07:00,16,218,218,215,215,14
20090901|2009-07-16 09:30,16,214.25,217,208.75,216.5,33
20090901|2009-07-16 10:00,16,216.5,217,214.25,214.25,41
20090901|2009-07-16 10:30,16,213,213.5,212.75,213.5,3
20090901|2009-07-16 12:00,16,214.5,214.5,214,214,3
20090901|2009-07-16 12:30,16,213.25,213.25,211.75,211.75,5
20090901|2009-07-16 13:00,16,212,212.5,211,212.5,6
20090901|2009-07-16 18:00,17,212.5,212.5,212,212,3
20090901|2009-07-16 21:30,17,212,212,212,212,5
20090901|2009-07-16 22:30,17,212,212,212,212,5
20090901|2009-07-16 23:00,17,213.25,213.25,213.25,213.25,2
20090901|2009-07-17 03:00,17,214,214,212.25,212.25,5
20090901|2009-07-17 09:30,17,212.5,214.75,211.75,211.75,16
20090901|2009-07-17 10:00,17,213.5,214,213,214,4
20090901|2009-07-17 10:30,17,213.75,214.75,213.75,214.75,11
20090901|2009-07-17 11:00,17,214.75,215.75,214.75,215.75,4
20090901|2009-07-17 12:00,17,215,215,215,215,1
20090901|2009-07-17 12:30,17,214.75,214.75,210.25,211.75,66
20090901|2009-07-17 13:00,17,213.25,215,213.25,214.25,19
20090901|2009-07-19 18:30,20,215.25,215.25,215.25,215.25,1
20090901|2009-07-19 19:00,20,217.25,218.75,217.25,217.5,9
20090901|2009-07-19 19:30,20,216.25,216.25,216.25,216.25,5
20090901|2009-07-19 20:00,20,216.25,216.25,216.25,216.25,5
20090901|2009-07-19 20:30,20,216.5,216.5,216.5,216.5,1
20090901|2009-07-19 21:00,20,216,216,216,216,5
20090901|2009-07-20 00:00,20,216.5,216.5,216.5,216.5,1
20090901|2009-07-20 03:00,20,216.5,216.5,214.75,215,10
20090901|2009-07-20 03:30,20,215.5,215.5,215.5,215.5,1
20090901|2009-07-20 04:00,20,216.75,216.75,216.75,216.75,1
20090901|2009-07-20 04:30,20,216.25,216.25,216.25,216.25,1
20090901|2009-07-20 05:00,20,216.25,217.25,216.25,217.25,3
20090901|2009-07-20 07:00,20,216,216,216,216,1
20090901|2009-07-20 09:30,20,216,216,211,211,67
20090901|2009-07-20 10:00,20,213,216,213,216,12
20090901|2009-07-20 10:30,20,216.5,217,215,215,5
20090901|2009-07-20 11:30,20,216,217.25,215.25,216.25,22
20090901|2009-07-20 12:00,20,215.5,216,215.25,215.5,6
20090901|2009-07-20 12:30,20,215.25,215.25,215.25,215.25,1
20090901|2009-07-20 13:00,20,215.5,217,215.5,217,3
20090901|2009-07-20 18:00,21,216,216,216,216,1
20090901|2009-07-20 19:00,21,216,217,216,217,3
20090901|2009-07-20 21:30,21,215,215,215,215,1
20090901|2009-07-20 23:00,21,216,216.25,216,216.25,2
20090901|2009-07-21 00:30,21,216,216,216,216,2
20090901|2009-07-21 01:30,21,215,215,215,215,1
20090901|2009-07-21 02:30,21,215,215,215,215,1
20090901|2009-07-21 03:00,21,215,215,213.5,213.5,11
20090901|2009-07-21 04:00,21,213.5,213.5,213.5,213.5,1
20090901|2009-07-21 07:00,21,216,216,216,216,2
20090901|2009-07-21 09:30,21,214.25,214.25,213.5,214.25,11
20090901|2009-07-21 10:00,21,213.5,213.5,213.5,213.5,1
20090901|2009-07-21 10:30,21,213.5,213.5,211,211,41
20090901|2009-07-21 11:00,21,211,212.5,209.25,212.5,22
20090901|2009-07-21 11:30,21,212,212.25,210,210,8
20090901|2009-07-21 12:00,21,210,210,210,210,1
20090901|2009-07-21 12:30,21,208.75,209,206.5,206.5,28
20090901|2009-07-21 13:00,21,206,207.25,200,204,84
20090901|2009-07-21 19:30,22,203,203,202.5,202.5,2
20090901|2009-07-21 20:00,22,202.5,202.5,202.5,202.5,2
20090901|2009-07-21 21:00,22,204,204,204,204,5
20090901|2009-07-22 01:30,22,202.75,202.75,201.75,201.75,2
20090901|2009-07-22 03:00,22,201.75,201.75,201.75,201.75,3
20090901|2009-07-22 04:00,22,201,201,201,201,2
20090901|2009-07-22 05:00,22,202,202,202,202,1
20090901|2009-07-22 06:00,22,204,204,201,201,2
20090901|2009-07-22 06:30,22,201,201,201,201,1
20090901|2009-07-22 09:30,22,197.25,199.5,193.25,198,89
20090901|2009-07-22 10:00,22,197.75,197.75,197,197.25,10
20090901|2009-07-22 10:30,22,196.75,197,196.25,196.5,13
20090901|2009-07-22 11:00,22,197,199.5,197,199.5,8
20090901|2009-07-22 11:30,22,199.5,200.25,198.5,200,14
20090901|2009-07-22 12:00,22,199.5,200,199.5,200,6
20090901|2009-07-22 12:30,22,198.5,198.5,198,198.5,5
20090901|2009-07-22 13:00,22,198.5,198.5,198,198.25,7
20090901|2009-07-22 18:00,23,202.5,206.75,201.25,203,20
20090901|2009-07-22 18:30,23,203.25,203.25,203.25,203.25,1
20090901|2009-07-22 19:00,23,203,203,201.75,202.25,8
20090901|2009-07-22 19:30,23,203.5,203.5,202.25,202.25,3
20090901|2009-07-22 21:00,23,202.5,202.5,202.5,202.5,1
20090901|2009-07-22 22:00,23,202.5,202.5,202.5,202.5,6
20090901|2009-07-22 23:00,23,202.5,202.5,202.5,202.5,5
20090901|2009-07-23 00:00,23,202,202,202,202,1
20090901|2009-07-23 02:30,23,203.5,203.75,203.5,203.75,2
20090901|2009-07-23 03:00,23,203.5,204,203,203,20
20090901|2009-07-23 03:30,23,203.5,203.5,203.5,203.5,1
20090901|2009-07-23 04:00,23,204.5,204.5,204.5,204.5,3
20090901|2009-07-23 04:30,23,204.75,205.25,204.75,205.25,14
20090901|2009-07-23 05:00,23,205.5,206,205.5,206,11
20090901|2009-07-23 06:00,23,205.75,205.75,205.75,205.75,1
20090901|2009-07-23 06:30,23,204.5,206,204.5,206,2
20090901|2009-07-23 09:30,23,204,204.25,200.75,202,19
20090901|2009-07-23 10:00,23,202,204.25,202,204.25,4
20090901|2009-07-23 11:00,23,203.25,203.25,203.25,203.25,2
20090901|2009-07-23 11:30,23,203.5,204,203.5,204,6
20090901|2009-07-23 12:00,23,203.75,204.25,203.75,204.25,2
20090901|2009-07-23 12:30,23,203.25,204,203.25,203.25,12
20090901|2009-07-23 13:00,23,203,204,203,203,6
20090901|2009-07-23 18:00,24,203,204.25,202.5,204,8
20090901|2009-07-23 20:30,24,203.25,203.25,203.25,203.25,1
20090901|2009-07-24 00:30,24,203.25,203.25,203.25,203.25,5
20090901|2009-07-24 02:30,24,202.5,202.5,202,202,3
20090901|2009-07-24 09:30,24,201.25,201.25,199.25,200,25
20090901|2009-07-24 10:00,24,200.75,200.75,199,200.25,14
20090901|2009-07-24 10:30,24,200,200,197,197.25,74
20090901|2009-07-24 11:00,24,197.75,197.75,196.75,196.75,5
20090901|2009-07-24 11:30,24,196.5,196.5,193.75,193.75,15
20090901|2009-07-24 12:00,24,194,194,190,193,24
20090901|2009-07-24 12:30,24,194.5,194.5,193.25,193.25,5
20090901|2009-07-24 13:00,24,193.25,193.25,192.75,192.75,7
20090901|2009-07-26 18:00,27,192.75,192.75,192.75,192.75,3
20090901|2009-07-26 18:30,27,192.75,196,192.75,196,4
20090901|2009-07-26 19:00,27,197,197,197,197,1
20090901|2009-07-26 19:30,27,194.75,194.75,194.75,194.75,1
20090901|2009-07-26 20:30,27,197.5,197.5,197.5,197.5,1
20090901|2009-07-26 21:00,27,197.75,197.75,197.75,197.75,1
20090901|2009-07-27 02:00,27,198,198,198,198,1
20090901|2009-07-27 06:00,27,198,198,198,198,1
20090901|2009-07-27 09:30,27,194.75,194.75,194.25,194.25,8
20090901|2009-07-27 10:00,27,194,195,193,193,12
20090901|2009-07-27 10:30,27,194.25,195,194.25,195,4
20090901|2009-07-27 11:00,27,194.5,194.5,194.5,194.5,1
20090901|2009-07-27 12:00,27,195,195,195,195,1
20090901|2009-07-27 12:30,27,194.5,195,194.25,195,3
20090901|2009-07-27 23:00,28,195.25,195.25,195,195,2
20090901|2009-07-28 03:30,28,195.5,195.5,195.5,195.5,1
20090901|2009-07-28 09:30,28,194.75,194.75,189.75,189.75,40
20090901|2009-07-28 10:00,28,190,191.25,190,191.25,15
20090901|2009-07-28 10:30,28,191.25,193.5,191.25,192.25,7
20090901|2009-07-28 11:00,28,193.5,193.5,193.5,193.5,1
20090901|2009-07-28 11:30,28,192.75,193.5,192.75,193,13
20090901|2009-07-28 12:00,28,192.5,192.75,191.5,191.5,4
20090901|2009-07-28 12:30,28,192,192,191.5,191.75,4
20090901|2009-07-28 13:00,28,191,191.5,191,191.5,7
20090901|2009-07-29 06:00,29,192,192,192,192,2
20090901|2009-07-29 07:00,29,192.75,192.75,191.75,191.75,5
20090901|2009-07-29 09:30,29,190.25,190.75,188.25,190,25
20090901|2009-07-29 10:00,29,189.5,190.5,189.5,190.5,17
20090901|2009-07-29 10:30,29,190.5,190.5,190.5,190.5,3
20090901|2009-07-29 11:00,29,191,191,191,191,5
20090901|2009-07-29 11:30,29,190,191,190,191,2
20090901|2009-07-29 12:00,29,190.25,192.25,189.75,192.25,28
20090901|2009-07-29 13:00,29,191,191,190.75,190.75,2
20090901|2009-07-29 18:00,30,191.25,191.25,191.25,191.25,2
20090901|2009-07-29 21:30,30,193,193.75,193,193.75,4
20090901|2009-07-29 22:00,30,193.25,195.75,193.25,195.75,5
20090901|2009-07-30 02:30,30,194.5,194.5,194.5,194.5,1
20090901|2009-07-30 03:00,30,195,195,195,195,2
20090901|2009-07-30 04:00,30,194,194,194,194,6
20090901|2009-07-30 04:30,30,194.75,194.75,194.75,194.75,4
20090901|2009-07-30 09:30,30,193,198.75,193,196,17
20090901|2009-07-30 10:00,30,196.5,196.5,196.5,196.5,1
20090901|2009-07-30 10:30,30,194.5,194.5,193.75,193.75,4
20090901|2009-07-30 11:00,30,193,193,192.5,193,8
20090901|2009-07-30 11:30,30,193.75,193.75,193.75,193.75,1
20090901|2009-07-30 12:00,30,193.75,193.75,192.25,192.5,7
20090901|2009-07-30 13:00,30,192.75,192.75,192.5,192.5,2
20090901|2009-07-30 17:30,31,194,194,194,194,1
20090901|2009-07-31 00:30,31,194.25,194.25,194.25,194.25,1
20090901|2009-07-31 02:00,31,194.5,194.5,194.5,194.5,1
20090901|2009-07-31 02:30,31,193,193,193,193,3
20090901|2009-07-31 03:00,31,192.75,192.75,192.25,192.25,9
20090901|2009-07-31 03:30,31,192.25,192.5,192.25,192.5,3
20090901|2009-07-31 05:00,31,193.25,193.25,193.25,193.25,4
20090901|2009-07-31 05:30,31,193.25,193.25,193.25,193.25,1
20090901|2009-07-31 06:00,31,194,194,194,194,1
20090901|2009-07-31 09:30,31,194,194.75,192.75,193.5,35
20090901|2009-07-31 10:00,31,192.75,194,192.75,194,4
20090901|2009-07-31 10:30,31,194.5,197.75,194.5,197.75,11
20090901|2009-07-31 11:00,31,197.25,198.25,197,197,13
20090901|2009-07-31 11:30,31,196,196,195.75,195.75,2
20090901|2009-07-31 12:30,31,196,196,196,196,2
20090901|2009-07-31 13:00,31,196.5,196.5,196,196,3
20090901|2009-08-02 18:00,3,199.75,200.5,199.75,200.5,4
20090901|2009-08-02 18:30,3,201,202.25,201,201,19
20090901|2009-08-02 20:30,3,201.25,202.25,201.25,202.25,2
20090901|2009-08-02 21:30,3,202.75,203.75,202.75,203.75,6
20090901|2009-08-02 22:00,3,202.25,202.25,202.25,202.25,1
20090901|2009-08-02 23:00,3,203,203,203,203,2
20090901|2009-08-02 23:30,3,202.25,203.25,202.25,203.25,2
20090901|2009-08-03 02:00,3,202.5,202.5,202.5,202.5,1
20090901|2009-08-03 05:30,3,203.5,203.5,203.5,203.5,1
20090901|2009-08-03 06:30,3,204.5,204.75,204.5,204.75,2
20090901|2009-08-03 07:00,3,205,205,205,205,2
20090901|2009-08-03 09:30,3,204.25,211.75,204,208.5,55
20090901|2009-08-03 10:00,3,208.5,208.5,206.75,206.75,5
20090901|2009-08-03 10:30,3,206.5,210.25,206.5,210.25,9
20090901|2009-08-03 11:00,3,210,211,209,209,3
20090901|2009-08-03 11:30,3,209.75,210.25,208,209.5,19
20090901|2009-08-03 12:00,3,209.5,209.75,209.5,209.75,4
20090901|2009-08-03 12:30,3,210,211.25,210,211.25,2
20090901|2009-08-03 13:00,3,211.5,213.5,211.5,213.5,25
20090901|2009-08-03 18:00,4,213.75,220,213.75,217.5,26
20090901|2009-08-03 19:00,4,213.5,213.5,213.5,213.5,1
20090901|2009-08-03 20:00,4,213.75,214,213,213,10
20090901|2009-08-03 22:30,4,213,213,213,213,7
20090901|2009-08-04 01:30,4,213,213,213,213,5
20090901|2009-08-04 02:00,4,214,214,214,214,1
20090901|2009-08-04 02:30,4,212.25,212.25,212.25,212.25,3
20090901|2009-08-04 03:00,4,213.75,213.75,213.75,213.75,1
20090901|2009-08-04 04:00,4,215,215.5,212.25,212.25,6
20090901|2009-08-04 06:30,4,213,213,213,213,12
20090901|2009-08-04 07:00,4,213,213,213,213,1
20090901|2009-08-04 09:30,4,212,213,211.75,213,10
20090901|2009-08-04 10:00,4,212.5,213.75,212,212,14
20090901|2009-08-04 10:30,4,215.25,215.25,215,215.25,6
20090901|2009-08-04 11:00,4,214,215.25,213.75,213.75,4
20090901|2009-08-04 11:30,4,215,215,214,214,2
20090901|2009-08-04 12:00,4,214.5,214.5,214,214,2
20090901|2009-08-04 12:30,4,215,215,214.75,214.75,2
20090901|2009-08-04 13:00,4,211.5,214,211,214,8
20090901|2009-08-04 20:00,5,212.75,212.75,210.75,210.75,6
20090901|2009-08-04 22:00,5,212.5,212.5,212.5,212.5,3
20090901|2009-08-04 23:00,5,212.5,212.5,212.5,212.5,1
20090901|2009-08-05 02:00,5,211.5,211.5,211.5,211.5,1
20090901|2009-08-05 04:00,5,211.25,211.25,211,211,11
20090901|2009-08-05 04:30,5,210.5,210.5,210,210,5
20090901|2009-08-05 06:30,5,211.75,211.75,211.75,211.75,1
20090901|2009-08-05 09:30,5,212,212,208.25,210,38
20090901|2009-08-05 10:00,5,209.25,209.25,207.25,207.25,6
20090901|2009-08-05 10:30,5,209,209,204.75,204.75,9
20090901|2009-08-05 11:00,5,208,208.25,208,208.25,3
20090901|2009-08-05 11:30,5,206.25,206.25,205.75,206.25,8
20090901|2009-08-05 12:00,5,205,205,205,205,4
20090901|2009-08-05 12:30,5,207.5,207.5,207.5,207.5,1
20090901|2009-08-05 13:00,5,209,209.5,209,209.5,5
20090901|2009-08-05 18:00,6,209.5,209.5,209.5,209.5,3
20090901|2009-08-05 18:30,6,210.75,213.75,210.75,213.75,7
20090901|2009-08-05 19:30,6,210,210,210,210,5
20090901|2009-08-05 21:00,6,209.5,209.5,209.5,209.5,11
20090901|2009-08-05 21:30,6,209.5,209.5,209.5,209.5,5
20090901|2009-08-05 22:00,6,208.75,208.75,208.5,208.5,2
20090901|2009-08-05 22:30,6,208,208,208,208,1
20090901|2009-08-05 23:30,6,207,207,207,207,1
20090901|2009-08-06 00:00,6,206.75,206.75,206.75,206.75,1
20090901|2009-08-06 01:00,6,206.5,206.5,206.25,206.25,3
20090901|2009-08-06 03:00,6,206.5,206.5,206.5,206.5,2
20090901|2009-08-06 07:00,6,209,209,209,209,1
20090901|2009-08-06 09:30,6,208,208,203.25,205.5,22
20090901|2009-08-06 10:00,6,205,205,204.25,205,5
20090901|2009-08-06 10:30,6,205,205,204.25,204.25,4
20090901|2009-08-06 11:00,6,205.25,205.75,205.25,205.75,2
20090901|2009-08-06 11:30,6,205.25,205.25,204.75,204.75,2
20090901|2009-08-06 12:00,6,205.25,205.5,205,205.5,22
20090901|2009-08-06 12:30,6,205.75,205.75,205,205,10
20090901|2009-08-06 18:30,7,204.5,204.5,204.5,204.5,1
20090901|2009-08-06 19:00,7,205,205,205,205,1
20090901|2009-08-06 21:30,7,202.75,202.75,202.75,202.75,1
20090901|2009-08-06 22:00,7,202.5,202.5,202.5,202.5,2
20090901|2009-08-06 23:30,7,203.25,203.25,202.25,202.25,2
20090901|2009-08-07 01:00,7,202.75,202.75,202.75,202.75,1
20090901|2009-08-07 01:30,7,202.75,202.75,202.75,202.75,1
20090901|2009-08-07 02:30,7,202,202,201.25,201.25,8
20090901|2009-08-07 03:00,7,200.5,200.5,199.25,200,14
20090901|2009-08-07 05:00,7,202,202,202,202,1
20090901|2009-08-07 07:00,7,202,202,202,202,1
20090901|2009-08-07 09:30,7,203.25,204,201,201,8
20090901|2009-08-07 10:00,7,201.5,201.5,200,200.5,5
20090901|2009-08-07 10:30,7,199.5,199.75,199,199,7
20090901|2009-08-07 11:00,7,198.25,198.25,197.25,197.25,12
20090901|2009-08-07 11:30,7,198,198,198,198,1
20090901|2009-08-07 12:00,7,197.75,197.75,197.5,197.5,2
20090901|2009-08-07 12:30,7,197.5,197.5,195.5,196.5,9
20090901|2009-08-07 13:00,7,196.25,197.25,194.75,194.75,8
20090901|2009-08-09 18:00,10,197.75,200.25,197.75,200.25,4
20090901|2009-08-09 19:30,10,198.5,198.5,198.5,198.5,1
20090901|2009-08-09 22:00,10,197.25,197.25,197.25,197.25,1
20090901|2009-08-10 00:00,10,197.25,197.25,197.25,197.25,1
20090901|2009-08-10 01:00,10,197.25,197.25,197.25,197.25,1
20090901|2009-08-10 02:30,10,199,199,199,199,1
20090901|2009-08-10 03:30,10,198.25,198.25,198.25,198.25,2
20090901|2009-08-10 09:30,10,194.25,199,193.5,197.5,19
20090901|2009-08-10 10:00,10,196,197.25,195.25,197.25,8
20090901|2009-08-10 10:30,10,198,198,193.75,193.75,4
20090901|2009-08-10 11:00,10,193.5,193.5,192,193.25,6
20090901|2009-08-10 11:30,10,194.5,194.5,194.5,194.5,1
20090901|2009-08-10 12:00,10,194,194,194,194,3
20090901|2009-08-10 12:30,10,195,195,195,195,1
20090901|2009-08-10 13:00,10,194.5,194.5,194,194,3
20090901|2009-08-10 18:00,11,195.5,195.5,195.5,195.5,2
20090901|2009-08-10 18:30,11,196,196,194.5,194.5,2
20090901|2009-08-10 22:00,11,195.75,195.75,195.75,195.75,1
20090901|2009-08-10 22:30,11,195.75,195.75,195.75,195.75,1
20090901|2009-08-11 02:00,11,196.5,196.5,196.5,196.5,1
20090901|2009-08-11 02:30,11,198,198,198,198,2
20090901|2009-08-11 09:30,11,195,195,194.75,194.75,4
20090901|2009-08-11 10:00,11,197.75,197.75,197.75,197.75,1
20090901|2009-08-11 10:30,11,196.75,196.75,196.5,196.5,11
20090901|2009-08-11 11:00,11,196.5,196.75,196.5,196.5,74
20090901|2009-08-11 11:30,11,197.75,198.25,196.75,196.75,17
20090901|2009-08-11 12:00,11,198,198.25,197.25,197.5,6
20090901|2009-08-11 12:30,11,197.5,197.5,197.5,197.5,4
20090901|2009-08-11 13:00,11,197.75,198.75,197.5,197.5,24
20090901|2009-08-11 18:00,12,199,204,199,199.25,11
20090901|2009-08-12 00:00,12,199.75,199.75,199.75,199.75,2
20090901|2009-08-12 01:00,12,199.5,199.5,198.5,198.5,3
20090901|2009-08-12 02:30,12,194.5,194.5,194.5,194.5,1
20090901|2009-08-12 03:00,12,192.5,192.5,192.5,192.5,2
20090901|2009-08-12 03:30,12,193.25,193.25,193.25,193.25,1
20090901|2009-08-12 05:00,12,195,195,195,195,1
20090901|2009-08-12 09:30,12,196.25,196.25,193,193,8
20090901|2009-08-12 10:00,12,195.25,195.25,195,195,6
20090901|2009-08-12 10:30,12,194.25,196.5,193.5,196.5,12
20090901|2009-08-12 11:00,12,198,200,197,200,6
20090901|2009-08-12 11:30,12,199.25,200,199,199,6
20090901|2009-08-12 12:00,12,199.25,200,198.5,199.5,10
20090901|2009-08-12 12:30,12,200.5,200.5,199.25,200.5,5
20090901|2009-08-12 13:00,12,200.25,200.25,199.25,199.25,6
20090901|2009-08-12 18:00,13,201.5,201.5,201.5,201.5,1
20090901|2009-08-12 19:30,13,201.5,201.5,201.5,201.5,2
20090901|2009-08-12 21:00,13,201,201,199.5,199.5,8
20090901|2009-08-12 21:30,13,199.75,199.75,199.75,199.75,1
20090901|2009-08-13 09:30,13,200.5,202.75,199.5,202.75,6
20090901|2009-08-13 10:00,13,204.5,204.5,201.75,202,56
20090901|2009-08-13 10:30,13,202,203,202,203,21
20090901|2009-08-13 11:00,13,203,203,202,202,6
20090901|2009-08-13 11:30,13,202,202,200,200,14
20090901|2009-08-13 12:00,13,200,200,200,200,10
20090901|2009-08-13 12:30,13,201.75,201.75,201.75,201.75,1
20090901|2009-08-13 18:00,14,203.5,205.25,203.5,205.25,2
20090901|2009-08-14 03:00,14,204,204,204,204,1
20090901|2009-08-14 09:30,14,199.5,199.5,198,198,10
20090901|2009-08-14 10:00,14,198.75,198.75,198,198,5
20090901|2009-08-14 11:00,14,198,198,197,197,2
20090901|2009-08-14 12:00,14,199,199,198,198,2
20090901|2009-08-14 12:30,14,198.5,199,198.25,199,4
20090901|2009-08-14 13:00,14,199,200,199,200,5
20090901|2009-08-16 20:00,17,198.5,198.5,198.5,198.5,1
20090901|2009-08-16 22:00,17,198.25,198.25,198.25,198.25,1
20090901|2009-08-17 02:00,17,198.25,198.25,198.25,198.25,1
20090901|2009-08-17 04:00,17,198,198,197,197,6
20090901|2009-08-17 04:30,17,197,197,197,197,2
20090901|2009-08-17 06:00,17,197.5,197.5,197.5,197.5,1
20090901|2009-08-17 09:30,17,192.75,197.5,192.75,195.5,10
20090901|2009-08-17 10:00,17,193.5,193.5,193.25,193.5,8
20090901|2009-08-17 10:30,17,194.5,195.5,194.5,195.25,4
20090901|2009-08-17 11:00,17,196.25,196.25,196.25,196.25,5
20090901|2009-08-17 11:30,17,195,195,195,195,1
20090901|2009-08-17 13:00,17,197.5,197.5,197.5,197.5,4
20090901|2009-08-17 18:00,18,196.25,196.25,195.25,195.25,9
20090901|2009-08-17 18:30,18,196,196,196,196,1
20090901|2009-08-17 21:30,18,198.25,198.25,198.25,198.25,2
20090901|2009-08-18 00:00,18,198,198,198,198,1
20090901|2009-08-18 01:00,18,197.75,197.75,197.75,197.75,1
20090901|2009-08-18 02:00,18,198.5,198.5,198.5,198.5,1
20090901|2009-08-18 03:00,18,198.5,198.5,198.5,198.5,3
20090901|2009-08-18 04:30,18,199.75,199.75,199.75,199.75,2
20090901|2009-08-18 05:00,18,199.75,199.75,199.75,199.75,1
20090901|2009-08-18 06:30,18,199,199,199,199,1
20090901|2009-08-18 09:30,18,200,203.5,200,203.5,13
20090901|2009-08-18 10:00,18,203,203,202,203,4
20090901|2009-08-18 10:30,18,202.75,203,202.75,203,2
20090901|2009-08-18 11:00,18,201.75,201.75,201.75,201.75,1
20090901|2009-08-18 11:30,18,202.25,202.25,202,202,4
20090901|2009-08-18 12:00,18,202,202,202,202,1
20090901|2009-08-18 12:30,18,203,203.25,203,203.25,2
20090901|2009-08-18 13:00,18,203,203.25,203,203.25,4
20090901|2009-08-18 18:00,19,203,203,203,203,1
20090901|2009-08-19 03:00,19,198.75,198.75,198.75,198.75,1
20090901|2009-08-19 09:30,19,199,204.5,199,203.75,16
20090901|2009-08-19 10:00,19,202.25,202.5,201.75,201.75,4
20090901|2009-08-19 10:30,19,201.75,201.75,201.75,201.75,1
20090901|2009-08-19 11:00,19,203,203.25,203,203.25,3
20090901|2009-08-19 11:30,19,202,202,201,201,5
20090901|2009-08-19 12:00,19,201.5,201.5,199.25,199.25,5
20090901|2009-08-19 12:30,19,199.5,199.5,199.5,199.5,1
20090901|2009-08-19 13:00,19,201.5,201.75,201.5,201.75,5
20090901|2009-08-19 18:00,20,202.75,202.75,202.75,202.75,2
20090901|2009-08-20 00:30,20,202.5,202.5,202.5,202.5,1
20090901|2009-08-20 02:00,20,202.5,202.75,202.5,202.75,5
20090901|2009-08-20 03:00,20,203.5,203.5,203.5,203.5,1
20090901|2009-08-20 03:30,20,204,204,204,204,1
20090901|2009-08-20 05:30,20,204.25,204.25,204.25,204.25,1
20090901|2009-08-20 06:30,20,204.25,204.25,204.25,204.25,1
20090901|2009-08-20 09:30,20,204,206.75,204,204.75,27
20090901|2009-08-20 10:00,20,203.75,203.75,201,201,7
20090901|2009-08-20 10:30,20,200.25,203.75,200,203.75,3
20090901|2009-08-20 11:00,20,202,202,202,202,1
20090901|2009-08-20 11:30,20,202,202,202,202,1
20090901|2009-08-20 20:00,21,201.5,201.5,201.5,201.5,1
20090901|2009-08-20 22:30,21,201.25,201.25,201,201,2
20090901|2009-08-21 04:30,21,203.75,203.75,203.75,203.75,1
20090901|2009-08-21 05:30,21,205,205,205,205,1
20090901|2009-08-21 06:30,21,205,209,205,209,14
20090901|2009-08-21 09:30,21,208.5,210,204.5,204.5,14
20090901|2009-08-21 10:00,21,204,204,203.75,203.75,3
20090901|2009-08-21 10:30,21,205,205,205,205,2
20090901|2009-08-21 11:00,21,205,205,205,205,1
20090901|2009-08-21 11:30,21,203.75,203.75,203.75,203.75,2
20090901|2009-08-21 13:00,21,204,204,203.5,203.5,5
20090901|2009-08-23 18:00,24,208,208,208,208,2
20090901|2009-08-23 19:00,24,207.5,207.5,207.5,207.5,1
20090901|2009-08-23 21:30,24,210,210,210,210,1
20090901|2009-08-23 22:00,24,210,210,210,210,1
20090901|2009-08-24 03:30,24,210.5,210.5,210.5,210.5,4
20090901|2009-08-24 05:30,24,210,214.5,210,214.5,4
20090901|2009-08-24 06:30,24,211.25,211.25,211.25,211.25,1
20090901|2009-08-24 09:30,24,212,214.5,211.5,212.25,21
20090901|2009-08-24 10:00,24,212,213.25,210.75,210.75,4
20090901|2009-08-24 10:30,24,210.75,210.75,210.25,210.25,3
20090901|2009-08-24 11:30,24,210.75,210.75,210.75,210.75,1
20090901|2009-08-24 12:30,24,210.25,210.25,210.25,210.25,1
20090901|2009-08-24 13:00,24,211.75,211.75,211.75,211.75,1
20090901|2009-08-24 18:00,25,212.25,212.25,212.25,212.25,1
20090901|2009-08-25 05:00,25,211,211,211,211,1
20090901|2009-08-25 05:30,25,210,210,210,210,1
20090901|2009-08-25 06:00,25,211.5,211.5,211.5,211.5,3
20090901|2009-08-25 09:30,25,213.25,216.5,213,216.5,11
20090901|2009-08-25 10:30,25,216.5,216.5,216.5,216.5,2
20090901|2009-08-25 11:30,25,214.5,214.5,214,214,3
20090901|2009-08-25 12:00,25,214,214,214,214,1
20090901|2009-08-25 12:30,25,214.5,214.5,213,213,3
20090901|2009-08-25 13:00,25,214.75,215.5,214.75,215.5,5
20090901|2009-08-25 18:00,26,215,218.25,215,217,15
20090901|2009-08-25 20:00,26,216,216,216,216,1
20090901|2009-08-25 20:30,26,216.25,216.25,216.25,216.25,10
20090901|2009-08-26 01:00,26,219,219,219,219,8
20090901|2009-08-26 02:00,26,218,218,218,218,1
20090901|2009-08-26 02:30,26,220,220.5,220,220.5,2
20090901|2009-08-26 03:00,26,220.5,220.5,220.5,220.5,3
20090901|2009-08-26 03:30,26,221.75,222,221.75,222,2
20090901|2009-08-26 04:00,26,223.75,223.75,223.75,223.75,1
20090901|2009-08-26 04:30,26,224,224,224,224,1
20090901|2009-08-26 05:00,26,223,223,222,223,3
20090901|2009-08-26 07:00,26,223,223,221.25,221.25,6
20090901|2009-08-26 09:30,26,220.5,220.5,217,217.25,22
20090901|2009-08-26 10:00,26,216.5,216.5,214.5,214.5,4
20090901|2009-08-26 10:30,26,214.5,214.5,214.5,214.5,6
20090901|2009-08-26 11:00,26,214.5,214.5,214.5,214.5,2
20090901|2009-08-26 11:30,26,214.75,214.75,213.25,213.25,21
20090901|2009-08-26 12:00,26,214.5,214.5,214.5,214.5,1
20090901|2009-08-26 13:00,26,215,215.25,215,215.25,2
20090901|2009-08-26 18:00,27,215.25,215.25,215.25,215.25,1
20090901|2009-08-26 22:30,27,215.25,215.75,215.25,215.75,2
20090901|2009-08-27 04:00,27,215.5,215.5,215.5,215.5,2
20090901|2009-08-27 05:00,27,214,214,214,214,2
20090901|2009-08-27 09:30,27,216,217,215,215,13
20090901|2009-08-27 10:00,27,215,215,211,211.25,7
20090901|2009-08-27 10:30,27,213.5,214.5,213.5,214.5,5
20090901|2009-08-27 11:00,27,215.25,215.25,214,214.75,13
20090901|2009-08-27 11:30,27,215,215,214.75,214.75,5
20090901|2009-08-27 12:00,27,214,214,214,214,4
20090901|2009-08-27 12:30,27,215,215.5,215,215.5,3
20090901|2009-08-28 09:30,28,217,219,217,219,13
20090901|2009-08-28 10:00,28,216,217.25,215.25,215.25,12
20090901|2009-08-28 10:30,28,215.25,215.25,214.75,214.75,2
20090901|2009-08-28 11:00,28,213.75,213.75,213.75,213.75,1
20090901|2009-08-28 11:30,28,213,213,212.5,212.5,6
20090901|2009-08-28 12:30,28,213.25,213.25,213.25,213.25,5
20090901|2009-08-28 13:00,28,213,213,210.5,210.5,6
20090901|2009-08-30 18:00,31,213.75,213.75,213.75,213.75,2
20090901|2009-08-30 18:30,31,215,216,215,216,2
20090901|2009-08-30 19:00,31,216,216,216,216,2
20090901|2009-08-30 20:00,31,213.75,213.75,213.75,213.75,2
20090901|2009-08-31 09:30,31,209,209.75,208.75,209.75,11
20090901|2009-08-31 10:00,31,209.5,212,209.5,212,5
20090901|2009-08-31 12:30,31,213,213,213,213,2
20090901|2009-09-01 10:00,1,212,212,212,212,1
20090901|2009-09-01 21:00,2,204.25,204.25,204.25,204.25,1
20090901|2009-09-02 10:30,2,202.25,202.25,202.25,202.25,2
20090901|2009-09-03 09:30,3,201,201,201,201,1
20090901|2009-09-04 09:30,4,196.5,196.5,196.5,196.5,1
20090901|2009-09-04 11:00,4,199,199,199,199,1
20090901|2009-09-04 13:00,4,193,193,193,193,1
20090901|2009-09-08 09:30,8,187.25,187.25,187.25,187.25,1
20090901|2009-09-09 10:30,9,192.5,192.5,192.5,192.5,1
20090901|2009-09-09 12:00,9,190.25,190.25,186.75,186.75,3
20090901|2009-09-09 13:00,9,191.75,193.25,191.75,193.25,4
20090901|2009-09-10 09:30,10,192.5,192.5,192.5,192.5,1
20090901|2009-09-11 12:00,11,196,196,196,196,1
20091201|2008-05-05 13:30,5,474.5,474.5,474.5,474.5,0
20091201|2008-05-06 13:30,6,480.5,480.5,480.5,480.5,0
20091201|2008-05-07 13:30,7,474,474,474,474,0
20091201|2008-05-08 13:30,8,474,474,474,474,0
20091201|2008-05-09 13:30,9,472.5,472.5,472.5,472.5,0
20091201|2008-05-12 13:30,12,470,470,470,470,0
20091201|2008-05-13 13:30,13,470.5,470.5,470.5,470.5,0
20091201|2008-05-14 13:30,14,467.5,467.5,467.5,467.5,0
20091201|2008-05-15 13:30,15,454,454,454,454,0
20091201|2008-05-16 13:30,16,460,460,460,460,0
20091201|2008-05-19 13:30,19,460,460,460,460,0
20091201|2008-05-20 13:30,20,463,463,463,463,0
20091201|2008-05-21 13:30,21,464,464,464,464,0
20091201|2008-05-22 13:30,22,459,459,459,459,0
20091201|2008-05-23 13:30,23,459,459,459,459,0
20091201|2008-05-27 13:30,27,463,463,463,463,0
20091201|2008-05-28 13:30,28,459,459,459,459,0
20091201|2008-05-29 13:30,29,451,451,451,451,0
20091201|2008-05-30 13:30,30,451,451,451,451,0
20091201|2008-06-02 13:30,2,447,447,447,447,0
20091201|2008-06-03 13:30,3,448.5,448.5,448.5,448.5,0
20091201|2008-06-04 13:30,4,456,456,456,456,0
20091201|2008-06-05 13:30,5,462,462,462,462,0
20091201|2008-06-06 13:30,6,468,468,468,468,0
20091201|2008-06-09 13:30,9,463,463,463,463,0
20091201|2008-06-10 13:30,10,463,463,463,463,0
20091201|2008-06-11 13:30,11,483,483,483,483,0
20091201|2008-06-12 13:30,12,490,490,490,490,0
20091201|2008-06-13 13:30,13,496,496,496,496,0
20091201|2008-06-16 13:30,16,492,492,492,492,0
20091201|2008-06-17 13:30,17,495.75,495.75,495.75,495.75,0
20091201|2008-06-18 13:30,18,498,498,498,498,0
20091201|2008-06-19 13:30,19,485,485,485,485,0
20091201|2008-06-20 13:30,20,488.25,488.25,488.25,488.25,0
20091201|2008-06-23 13:30,23,492.5,492.5,492.5,492.5,0
20091201|2008-06-24 13:30,24,494.5,494.5,494.5,494.5,0
20091201|2008-06-25 13:30,25,502,502,502,502,0
20091201|2008-06-26 13:30,26,510.5,510.5,510.5,510.5,0
20091201|2008-06-27 13:30,27,508.25,508.25,508.25,508.25,0
20091201|2008-06-30 13:30,30,517,517,517,517,0
20091201|2008-07-01 13:30,1,512.5,512.5,512.5,512.5,0
20091201|2008-07-02 13:30,2,528,528,528,528,0
20091201|2008-07-03 13:30,3,533,533,533,533,0
20091201|2008-07-04 13:30,4,533,533,533,533,0
20091201|2008-07-07 13:30,7,513,513,513,513,0
20091201|2008-07-08 13:30,8,501,501,501,501,0
20091201|2008-07-09 13:30,9,499.5,499.5,499.5,499.5,0
20091201|2008-07-10 13:30,10,518.5,518.5,518.5,518.5,0
20091201|2008-07-11 13:30,11,518.5,518.5,518.5,518.5,0
20091201|2008-07-14 13:30,14,508.5,508.5,508.5,508.5,0
20091201|2008-07-15 13:30,15,501,501,501,501,0
20091201|2008-07-16 13:30,16,497.5,497.5,497.5,497.5,0
20091201|2008-07-17 13:30,17,484,484,484,484,0
20091201|2008-07-18 13:30,18,484,484,484,484,0
20091201|2008-07-21 13:30,21,474,474,474,474,0
20091201|2008-07-22 13:30,22,472,472,472,472,0
20091201|2008-07-23 13:30,23,470,470,470,470,0
20091201|2008-07-24 13:30,24,474.5,474.5,474.5,474.5,0
20091201|2008-07-25 13:30,25,468.5,468.5,468.5,468.5,0
20091201|2008-07-28 13:30,28,474,474,474,474,0
20091201|2008-07-29 13:30,29,470.75,470.75,470.75,470.75,0
20091201|2008-07-30 13:30,30,470.5,470.5,470.5,470.5,0
20091201|2008-07-31 13:30,31,463.5,463.5,463.5,463.5,0
20091201|2008-08-01 13:30,1,457,457,457,457,0
20091201|2008-08-04 13:30,4,447.5,447.5,447.5,447.5,0
20091201|2008-08-05 13:30,5,447,447,447,447,0
20091201|2008-08-06 13:30,6,447,447,447,447,0
20091201|2008-08-07 13:30,7,450,450,450,450,0
20091201|2008-08-08 09:30,8,450,450,450,450,0
20091201|2008-08-08 11:00,8,450,450,450,450,0
20091201|2008-08-08 12:00,8,450,450,450,450,0
20091201|2008-08-08 13:30,8,449.5,449.5,449.5,449.5,0
20091201|2008-08-11 10:30,11,449.5,450,449.5,450,0
20091201|2008-08-11 11:00,11,450,450,450,450,0
20091201|2008-08-11 11:30,11,450,450,450,450,0
20091201|2008-08-11 12:00,11,450,450,450,450,0
20091201|2008-08-11 12:30,11,450,450,450,450,0
20091201|2008-08-11 13:30,11,450,450,450,450,0
20091201|2008-08-12 09:30,12,450,450,449,449,0
20091201|2008-08-12 13:00,12,450,450,446.25,446.25,0
20091201|2008-08-12 13:30,12,451,451,451,451,0
20091201|2008-08-13 09:30,13,449.25,449.25,449.25,449.25,0
20091201|2008-08-13 10:00,13,449.25,449.25,449.25,449.25,0
20091201|2008-08-13 10:30,13,451,451,451,451,0
20091201|2008-08-13 11:30,13,458,458,458,458,0
20091201|2008-08-13 13:00,13,460,460,458.5,458.5,0
20091201|2008-08-13 13:30,13,460,460,460,460,0
20091201|2008-08-14 11:30,14,461.25,461.25,461.25,461.25,0
20091201|2008-08-14 12:00,14,465,465.25,465,465.25,0
20091201|2008-08-14 12:30,14,467,467,467,467,0
20091201|2008-08-14 13:00,14,467,467,467,467,0
20091201|2008-08-14 13:30,14,479.75,479.75,479.75,479.75,0
20091201|2008-08-15 09:30,15,462,462,462,462,0
20091201|2008-08-15 13:30,15,459,459,459,459,0
20091201|2008-08-18 13:30,18,461.5,461.5,461.5,461.5,0
20091201|2008-08-19 10:30,19,457.5,457.5,457.5,457.5,0
20091201|2008-08-19 11:00,19,457.5,457.5,457.5,457.5,0
20091201|2008-08-19 13:30,19,454.5,454.5,454.5,454.5,0
20091201|2008-08-20 10:00,20,449.25,449.25,449.25,449.25,0
20091201|2008-08-20 13:30,20,453,453,453,453,0
20091201|2008-08-21 09:30,21,460,460,460,460,0
20091201|2008-08-21 10:30,21,460,460,460,460,0
20091201|2008-08-21 11:00,21,460.5,460.5,460.25,460.25,0
20091201|2008-08-21 13:30,21,461.5,461.5,461.5,461.5,0
20091201|2008-08-22 09:30,22,448,448,448,448,0
20091201|2008-08-22 13:30,22,449.5,449.5,449.5,449.5,0
20091201|2008-08-25 10:00,25,461.5,461.5,461.5,461.5,0
20091201|2008-08-25 10:30,25,461.5,461.5,460.75,460.75,0
20091201|2008-08-25 13:30,25,448.5,448.5,448.5,448.5,0
20091201|2008-08-26 04:30,26,448.5,448.5,448.5,448.5,0
20091201|2008-08-26 09:30,26,448.5,448.5,448.5,448.5,0
20091201|2008-08-26 12:30,26,442.75,447.5,442.75,446,0
20091201|2008-08-26 13:00,26,438.5,438.5,438.5,438.5,0
20091201|2008-08-26 13:30,26,438,438,438,438,0
20091201|2008-08-27 10:30,27,440.25,440.25,440.25,440.25,0
20091201|2008-08-27 12:00,27,440.25,440.25,440.25,440.25,0
20091201|2008-08-27 13:00,27,440.75,440.75,440.75,440.75,0
20091201|2008-08-27 13:30,27,440.5,440.5,440.5,440.5,0
20091201|2008-08-28 05:30,28,440.25,440.25,440.25,440.25,0
20091201|2008-08-28 09:30,28,440.25,440.25,435,435,0
20091201|2008-08-28 11:00,28,429,433.75,429,433.75,0
20091201|2008-08-28 12:30,28,428.75,428.75,428.75,428.75,0
20091201|2008-08-28 13:00,28,428.75,428.75,428.75,428.75,0
20091201|2008-08-28 13:30,28,432,432,432,432,0
20091201|2008-08-28 22:30,29,440,440,440,440,0
20091201|2008-08-29 09:30,29,433.25,434.75,433.25,433.5,0
20091201|2008-08-29 10:30,29,429.75,433.5,429.75,433.5,0
20091201|2008-08-29 11:30,29,430,430,430,430,0
20091201|2008-08-29 13:30,29,434.25,434.25,434.25,434.25,0
20091201|2008-09-02 10:30,2,426.5,426.5,426.5,426.5,0
20091201|2008-09-02 11:00,2,425,425,425,425,0
20091201|2008-09-02 13:30,2,425.5,425.5,425.5,425.5,0
20091201|2008-09-03 09:30,3,428,428,428,428,0
20091201|2008-09-03 10:00,3,420.5,422.25,420.5,422.25,0
20091201|2008-09-03 11:00,3,420.25,420.25,420.25,420.25,0
20091201|2008-09-03 12:00,3,421,421,421,421,0
20091201|2008-09-03 13:30,3,420.25,420.25,420.25,420.25,0
20091201|2008-09-04 09:30,4,418.5,419,417.75,419,0
20091201|2008-09-04 10:00,4,419,419,418.25,418.25,0
20091201|2008-09-04 11:00,4,418.5,418.5,418.5,418.5,0
20091201|2008-09-04 11:30,4,418.5,418.5,418.5,418.5,0
20091201|2008-09-04 13:30,4,413,413,413,413,0
20091201|2008-09-05 09:30,5,415.25,415.25,412,412.25,0
20091201|2008-09-05 10:00,5,412.25,412.5,412.25,412.5,0
20091201|2008-09-05 10:30,5,412.25,412.25,412.25,412.25,0
20091201|2008-09-05 12:00,5,413,413,413,413,0
20091201|2008-09-05 12:30,5,413.5,413.5,413.5,413.5,0
20091201|2008-09-05 13:30,5,412,412,412,412,0
20091201|2008-09-08 09:30,8,415.75,415.75,415.75,415.75,0
20091201|2008-09-08 13:30,8,412,412,412,412,0
20091201|2008-09-09 09:30,9,408.75,410.5,408.5,410.5,0
20091201|2008-09-09 10:30,9,408.5,409.5,408.5,409.5,0
20091201|2008-09-09 13:30,9,410,410,410,410,0
20091201|2008-09-10 10:30,10,409.5,409.5,409.5,409.5,0
20091201|2008-09-10 11:30,10,409.5,410,409.5,410,0
20091201|2008-09-10 12:30,10,410.25,410.25,410.25,410.25,0
20091201|2008-09-10 13:00,10,409.5,409.5,408.5,408.5,0
20091201|2008-09-10 13:30,10,408.5,408.5,408.5,408.5,0
20091201|2008-09-10 19:00,11,408.5,408.5,408.5,408.5,0
20091201|2008-09-11 13:30,11,399.5,399.5,399.5,399.5,0
20091201|2008-09-12 09:30,12,401.5,401.5,399.25,399.5,0
20091201|2008-09-12 10:00,12,395,395.75,395,395.75,0
20091201|2008-09-12 10:30,12,394.5,396.5,394.5,396.5,0
20091201|2008-09-12 13:30,12,400.5,400.5,400.5,400.5,0
20091201|2008-09-14 18:00,15,403,403,403,403,0
20091201|2008-09-15 09:30,15,399.5,400,399.5,400,0
20091201|2008-09-15 10:00,15,405,405,405,405,0
20091201|2008-09-15 10:30,15,405,405,405,405,0
20091201|2008-09-15 13:30,15,407.75,407.75,407.75,407.75,0
20091201|2008-09-15 23:30,16,407.75,407.75,407.75,407.75,0
20091201|2008-09-16 00:30,16,407.75,407.75,407.75,407.75,0
20091201|2008-09-16 10:30,16,402,402,402,402,0
20091201|2008-09-16 11:00,16,394.5,394.5,393,393,0
20091201|2008-09-16 11:30,16,394,396.25,394,396.25,0
20091201|2008-09-16 12:00,16,396.25,396.5,396.25,396.5,0
20091201|2008-09-16 12:30,16,396.5,396.5,396.5,396.5,0
20091201|2008-09-17 09:30,17,396.5,396.5,396.5,396.5,0
20091201|2008-09-17 11:00,17,397,397,397,397,0
20091201|2008-09-17 11:30,17,397,397,397,397,0
20091201|2008-09-17 12:30,17,404,404,404,404,0
20091201|2008-09-17 13:30,17,403,403,403,403,0
20091201|2008-09-18 12:00,18,396.5,396.5,396.5,396.5,0
20091201|2008-09-18 13:30,18,395.5,395.5,395.5,395.5,0
20091201|2008-09-19 09:30,19,397,397,397,397,0
20091201|2008-09-19 10:00,19,399.25,399.25,399.25,399.25,0
20091201|2008-09-19 10:30,19,399,399,399,399,0
20091201|2008-09-19 11:00,19,399,399,399,399,0
20091201|2008-09-19 13:30,19,400.5,400.5,400.5,400.5,0
20091201|2008-09-22 13:30,22,411,411,411,411,0
20091201|2008-09-23 13:30,23,412.5,412.5,412.5,412.5,0
20091201|2008-09-24 13:00,24,404,404,403.5,403.5,0
20091201|2008-09-24 13:30,24,404,404,404,404,0
20091201|2008-09-25 09:30,25,405,405,405,405,0
20091201|2008-09-25 10:00,25,405,405,405,405,0
20091201|2008-09-25 12:30,25,405,405,405,405,0
20091201|2008-09-25 13:00,25,405,405,405,405,0
20091201|2008-09-25 13:30,25,404,404,404,404,0
20091201|2008-09-26 09:30,26,405,405,405,405,0
20091201|2008-09-26 12:00,26,396.75,401.75,396.75,401.75,0
20091201|2008-09-26 13:30,26,400.5,400.5,400.5,400.5,0
20091201|2008-09-29 09:30,29,399.5,399.5,388.5,395,0
20091201|2008-09-29 10:00,29,394,395.5,394,395.25,0
20091201|2008-09-29 12:00,29,392,392,392,392,0
20091201|2008-09-29 13:00,29,389.5,389.5,386.5,386.5,0
20091201|2008-09-29 13:30,29,386.5,386.5,386.5,386.5,0
20091201|2008-09-29 18:00,30,390,390,390,390,0
20091201|2008-09-30 05:00,30,390,390,390,390,0
20091201|2008-09-30 09:30,30,389.5,389.5,386.75,389.5,0
20091201|2008-09-30 13:30,30,384.5,384.5,384.5,384.5,0
20091201|2008-10-01 09:30,1,388,390.25,387.5,390,0
20091201|2008-10-01 10:00,1,390.25,393,390.25,392.5,0
20091201|2008-10-01 13:30,1,391,391,391,391,0
20091201|2008-10-02 13:30,2,379.5,379.5,379.5,379.5,0
20091201|2008-10-03 10:00,3,385.25,385.25,385.25,385.25,0
20091201|2008-10-03 10:30,3,385.25,385.25,385.25,385.25,0
20091201|2008-10-03 13:30,3,383,383,383,383,0
20091201|2008-10-06 10:00,6,372,373,372,372.5,0
20091201|2008-10-06 11:00,6,370,370,370,370,0
20091201|2008-10-06 12:00,6,364.75,369,364.75,369,0
20091201|2008-10-06 12:30,6,364.75,367.75,363.5,365,0
20091201|2008-10-06 13:30,6,363,363,363,363,0
20091201|2008-10-07 10:00,7,362.25,362.25,362.25,362.25,0
20091201|2008-10-07 11:30,7,363.25,363.25,363,363,0
20091201|2008-10-07 15:30,7,362.75,362.75,362.75,362.75,0
20091201|2008-10-08 04:30,8,364.5,364.5,364.5,364.5,0
20091201|2008-10-08 05:00,8,364.5,364.5,364.5,364.5,0
20091201|2008-10-08 05:30,8,364.5,364.5,364.5,364.5,0
20091201|2008-10-08 12:00,8,362.75,362.75,362.75,362.75,0
20091201|2008-10-08 12:30,8,362.75,362.75,362.75,362.75,0
20091201|2008-10-08 13:30,8,362,362,362,362,0
20091201|2008-10-09 10:30,9,365.5,365.5,365.5,365.5,0
20091201|2008-10-09 12:30,9,365.5,365.5,365,365,0
20091201|2008-10-09 13:00,9,365.5,365.5,365.5,365.5,0
20091201|2008-10-09 13:30,9,366.5,366.5,366.5,366.5,0
20091201|2008-10-10 09:30,10,347,354.75,347,354.75,0
20091201|2008-10-10 10:00,10,349.75,354,349.75,354,0
20091201|2008-10-10 11:00,10,351,353,351,352.5,0
20091201|2008-10-10 11:30,10,353,355,353,355,0
20091201|2008-10-10 12:00,10,351.75,351.75,351.75,351.75,0
20091201|2008-10-10 12:30,10,347,347,347,347,0
20091201|2008-10-10 13:30,10,347.5,347.5,347.5,347.5,0
20091201|2008-10-13 09:30,13,360.75,362.5,360.75,362.5,0
20091201|2008-10-13 10:00,13,360,360,360,360,0
20091201|2008-10-13 10:30,13,360.75,360.75,360.75,360.75,0
20091201|2008-10-13 11:30,13,362.25,363.5,362.25,363.5,0
20091201|2008-10-13 13:00,13,360,360,360,360,0
20091201|2008-10-13 13:30,13,360.5,360.5,360.5,360.5,0
20091201|2008-10-14 09:30,14,368,368,364,364,0
20091201|2008-10-14 10:00,14,364,365.75,362.75,362.75,0
20091201|2008-10-14 10:30,14,365.5,366.25,365.5,366.25,0
20091201|2008-10-14 11:30,14,365,367.25,365,367.25,0
20091201|2008-10-14 13:30,14,359,359,359,359,0
20091201|2008-10-15 10:30,15,352.5,352.5,352.5,352.5,0
20091201|2008-10-15 11:00,15,353,353,353,353,0
20091201|2008-10-15 12:00,15,353,353,349.5,349.5,0
20091201|2008-10-15 12:30,15,352.25,352.25,352.25,352.25,0
20091201|2008-10-15 13:00,15,352.25,352.25,352.25,352.25,0
20091201|2008-10-15 13:30,15,351,351,351,351,0
20091201|2008-10-16 05:30,16,347,347,347,347,0
20091201|2008-10-16 09:30,16,347,347,347,347,0
20091201|2008-10-16 10:00,16,342,342,337,337,0
20091201|2008-10-16 10:30,16,342.5,343.25,342.5,343.25,0
20091201|2008-10-16 11:30,16,345.5,345.5,345.5,345.5,0
20091201|2008-10-16 12:00,16,345.5,346.5,345.5,346.5,0
20091201|2008-10-16 13:30,16,347.5,347.5,347.5,347.5,0
20091201|2008-10-17 09:30,17,349.75,352,349,351,0
20091201|2008-10-17 10:00,17,350,350,350,350,0
20091201|2008-10-17 11:30,17,350,352.25,350,352.25,0
20091201|2008-10-17 12:00,17,352,353,352,352.75,0
20091201|2008-10-17 12:30,17,355.75,355.75,355.75,355.75,0
20091201|2008-10-17 13:00,17,353.5,353.5,352,352,0
20091201|2008-10-17 13:30,17,349,349,349,349,0
20091201|2008-10-19 18:00,20,361.75,361.75,357.5,357.5,0
20091201|2008-10-19 18:30,20,357.5,357.5,357.25,357.25,0
20091201|2008-10-20 09:30,20,357.75,357.75,357.5,357.5,0
20091201|2008-10-20 10:00,20,353.5,359.5,353.5,359.5,0
20091201|2008-10-20 10:30,20,354.75,357,353.75,356.25,0
20091201|2008-10-20 11:00,20,355.25,357.5,355.25,357.5,0
20091201|2008-10-20 12:00,20,353,353,353,353,0
20091201|2008-10-20 12:30,20,355.75,355.75,355.25,355.25,0
20091201|2008-10-20 13:00,20,356.5,356.5,354.75,354.75,0
20091201|2008-10-20 13:30,20,355,355,355,355,0
20091201|2008-10-21 10:30,21,348.5,349,348.5,349,0
20091201|2008-10-21 12:00,21,346,347.5,346,347.5,0
20091201|2008-10-21 12:30,21,347,347,346,346,0
20091201|2008-10-21 13:30,21,344.5,344.5,344.5,344.5,0
20091201|2008-10-21 22:00,22,348,348,348,348,0
20091201|2008-10-22 00:00,22,346,346,346,346,0
20091201|2008-10-22 11:30,22,327.5,334.5,327.5,334.5,0
20091201|2008-10-22 12:30,22,332.25,335,331,331,0
20091201|2008-10-22 13:00,22,331,332,331,332,0
20091201|2008-10-22 13:30,22,332.5,332.5,332.5,332.5,0
20091201|2008-10-23 09:30,23,332,333,332,333,0
20091201|2008-10-23 10:00,23,333.75,333.75,330.25,330.25,0
20091201|2008-10-23 10:30,23,332,332,330.25,331.5,0
20091201|2008-10-23 11:00,23,331.25,333.75,331.25,333.25,0
20091201|2008-10-23 11:30,23,333.25,333.5,333,333.5,0
20091201|2008-10-23 12:00,23,333.5,333.75,333,333,0
20091201|2008-10-23 13:30,23,323,323,323,323,0
20091201|2008-10-24 09:30,24,323,323,318.75,318.75,0
20091201|2008-10-24 10:00,24,321.25,323,321.25,323,0
20091201|2008-10-24 10:30,24,324.75,324.75,323,323,0
20091201|2008-10-24 11:00,24,323,323,322,322,0
20091201|2008-10-24 11:30,24,320,323,320,322.25,0
20091201|2008-10-24 12:00,24,323,324,322.25,324,0
20091201|2008-10-24 12:30,24,324.25,328,322,322,0
20091201|2008-10-24 13:00,24,320,320,318.5,318.5,0
20091201|2008-10-24 13:30,24,317.75,317.75,317.75,317.75,0
20091201|2008-10-27 05:00,27,313.75,313.75,313.75,313.75,0
20091201|2008-10-27 09:30,27,318.5,318.5,316.75,316.75,0
20091201|2008-10-27 10:00,27,317.5,318.5,317.5,317.5,0
20091201|2008-10-27 10:30,27,317.5,319.25,317.5,319.25,0
20091201|2008-10-27 11:00,27,318.75,318.75,318.5,318.5,0
20091201|2008-10-27 11:30,27,318.5,318.5,318,318.25,0
20091201|2008-10-27 13:30,27,305.75,305.75,305.75,305.75,0
20091201|2008-10-28 01:30,28,309.75,309.75,309.75,309.75,0
20091201|2008-10-28 03:00,28,309.75,309.75,309.75,309.75,0
20091201|2008-10-28 09:30,28,310.5,311.25,306,306,0
20091201|2008-10-28 10:00,28,307,307,304.5,306,0
20091201|2008-10-28 10:30,28,306,306,303,303,0
20091201|2008-10-28 12:00,28,296.25,296.5,296.25,296.5,0
20091201|2008-10-28 13:30,28,286.5,286.5,286.5,286.5,0
20091201|2008-10-29 03:30,29,293.25,293.25,293.25,293.25,0
20091201|2008-10-29 09:30,29,296,296,296,296,0
20091201|2008-10-29 10:00,29,301,306.5,301,306.5,0
20091201|2008-10-29 10:30,29,306.5,306.5,306.5,306.5,0
20091201|2008-10-29 13:00,29,306.5,306.5,306.5,306.5,0
20091201|2008-10-29 13:30,29,306.5,306.5,306.5,306.5,0
20091201|2008-10-29 18:00,30,309,309,309,309,0
20091201|2008-10-29 18:30,30,309,309,309,309,0
20091201|2008-10-29 21:30,30,326,326,326,326,0
20091201|2008-10-30 09:30,30,310.25,312.75,310.25,312.75,0
20091201|2008-10-30 10:00,30,312.75,312.75,312.75,312.75,0
20091201|2008-10-30 13:30,30,306.5,306.5,306.5,306.5,0
20091201|2008-10-31 13:30,31,298.5,298.5,298.5,298.5,0
20091201|2008-11-02 19:00,3,304,304,304,304,1
20091201|2008-11-03 09:30,3,302,310,302,309,14
20091201|2008-11-03 10:00,3,309.75,310,309.75,310,10
20091201|2008-11-05 10:30,5,307,307,307,307,3
20091201|2008-11-06 12:00,6,303,303,303,303,1
20091201|2008-11-06 12:30,6,303,303,303,303,5
20091201|2008-11-06 13:00,6,303,303,303,303,1
20091201|2008-11-07 11:00,7,301.75,301.75,301.75,301.75,1
20091201|2008-11-10 09:30,10,304.25,304.25,304.25,304.25,5
20091201|2008-11-11 10:00,11,290.5,290.5,289.75,289.75,10
20091201|2008-11-11 10:30,11,292,292,291.25,291.25,10
20091201|2008-11-11 11:30,11,293.5,293.5,293.5,293.5,1
20091201|2008-11-13 10:00,13,294,294,291.5,293,22
20091201|2008-11-13 10:30,13,294,294,294,294,1
20091201|2008-11-13 11:00,13,293,293,293,293,1
20091201|2008-11-13 11:30,13,292,292,289,289,2
20091201|2008-11-13 18:00,14,290,290,290,290,9
20091201|2008-11-13 18:30,14,290,290,290,290,1
20091201|2008-11-14 09:30,14,288,288,288,288,6
20091201|2008-11-14 10:30,14,288,288,288,288,1
20091201|2008-11-14 11:30,14,284.5,284.5,284.5,284.5,1
20091201|2008-11-17 03:30,17,280,280,280,280,5
20091201|2008-11-17 09:30,17,280,280,280,280,4
20091201|2008-11-18 09:30,18,282,282,282,282,6
20091201|2008-11-18 18:30,19,283,285,283,285,12
20091201|2008-11-18 20:00,19,284.75,285,284.75,285,6
20091201|2008-11-18 21:00,19,284.5,285,284.5,285,2
20091201|2008-11-18 21:30,19,285,285,285,285,1
20091201|2008-11-18 23:00,19,285,285,285,285,1
20091201|2008-11-18 23:30,19,285,285,285,285,1
20091201|2008-11-19 02:30,19,285,285,285,285,1
20091201|2008-11-19 03:00,19,285,285,285,285,2
20091201|2008-11-19 03:30,19,285,285,285,285,1
20091201|2008-11-19 04:00,19,285,285,285,285,1
20091201|2008-11-19 09:30,19,284,285,284,285,12
20091201|2008-11-19 10:00,19,283.5,283.5,283.5,283.5,2
20091201|2008-11-19 10:30,19,283.5,283.5,283.5,283.5,3
20091201|2008-11-19 11:00,19,282.5,282.5,282.5,282.5,1
20091201|2008-11-19 11:30,19,282.5,282.5,282.5,282.5,3
20091201|2008-11-19 12:00,19,282.5,282.5,282.5,282.5,1
20091201|2008-11-19 13:00,19,281.75,282.5,281.75,282.5,5
20091201|2008-11-20 12:00,20,270.75,271,270.75,271,2
20091201|2008-11-20 12:30,20,271,271,271,271,2
20091201|2008-11-21 12:00,21,268,268,268,268,6
20091201|2008-11-21 12:30,21,264.5,264.5,264.5,264.5,2
20091201|2008-11-24 11:00,24,277.5,277.5,277.5,277.5,1
20091201|2008-11-24 12:30,24,277.5,277.5,276,276,5
20091201|2008-11-24 13:00,24,275,275,275,275,5
20091201|2008-11-26 09:30,26,265.25,265.25,265.25,265.25,1
20091201|2008-11-26 11:00,26,265,265,261.75,261.75,10
20091201|2008-11-28 09:30,28,263,264.5,263,264.5,6
20091201|2008-11-28 10:00,28,263,264.5,263,264.5,3
20091201|2008-12-01 09:30,1,255,255,248,248,7
20091201|2008-12-01 10:00,1,250.75,250.75,249.25,249.25,5
20091201|2008-12-01 11:00,1,260,272,260,272,5
20091201|2008-12-02 12:30,2,259,259,259,259,1
20091201|2008-12-02 13:00,2,260,260,260,260,10
20091201|2008-12-04 09:30,4,263,263,262.5,263,33
20091201|2008-12-04 10:00,4,262.5,262.5,262.5,262.5,3
20091201|2008-12-04 10:30,4,262.5,262.5,262.5,262.5,7
20091201|2008-12-04 11:00,4,263,263,263,263,8
20091201|2008-12-04 11:30,4,262.5,262.5,262.5,262.5,6
20091201|2008-12-04 12:00,4,262,262,262,262,10
20091201|2008-12-05 09:30,5,254,254,254,254,15
20091201|2008-12-05 10:00,5,250,250,249.5,249.5,4
20091201|2008-12-05 11:30,5,244.75,244.75,242,242,4
20091201|2008-12-05 12:00,5,242,242,242,242,5
20091201|2008-12-05 12:30,5,241,245.5,240.75,245.5,3
20091201|2008-12-05 13:00,5,245.5,248,245.5,248,7
20091201|2008-12-08 09:30,8,253,254.75,253,254.5,23
20091201|2008-12-08 13:00,8,253.75,253.75,253.75,253.75,1
20091201|2008-12-09 09:30,9,253,253,253,253,2
20091201|2008-12-09 11:30,9,253.5,253.5,253.5,253.5,4
20091201|2008-12-09 12:00,9,253.5,253.5,253.5,253.5,1
20091201|2008-12-10 01:00,10,249,249,249,249,2
20091201|2008-12-10 09:30,10,254,254,254,254,2
20091201|2008-12-10 10:00,10,254,254,254,254,3
20091201|2008-12-10 10:30,10,254.25,254.75,254.25,254.75,5
20091201|2008-12-10 11:00,10,255.5,256.25,255.5,256.25,2
20091201|2008-12-10 12:00,10,254,254,254,254,2
20091201|2008-12-10 12:30,10,254,254,254,254,3
20091201|2008-12-10 13:00,10,252,252,252,252,1
20091201|2008-12-11 03:00,11,255,255,255,255,4
20091201|2008-12-11 05:00,11,253.5,253.5,253.5,253.5,2
20091201|2008-12-11 11:00,11,252.5,253,252.5,253,10
20091201|2008-12-11 11:30,11,255.25,255.25,255.25,255.25,1
20091201|2008-12-12 11:00,12,254.25,254.25,254.25,254.25,4
20091201|2008-12-12 11:30,12,255.25,255.25,255.25,255.25,18
20091201|2008-12-12 12:00,12,254.25,254.25,254.25,254.25,1
20091201|2008-12-12 12:30,12,255.25,255.25,255,255,4
20091201|2008-12-12 13:00,12,255.5,255.75,254.5,254.75,22
20091201|2008-12-15 09:30,15,261.5,261.5,258.5,259.75,20
20091201|2008-12-15 12:30,15,259.75,259.75,259.75,259.75,1
20091201|2008-12-16 03:30,16,260,260,260,260,1
20091201|2008-12-16 05:00,16,260,260,260,260,1
20091201|2008-12-16 10:00,16,259,259,259,259,12
20091201|2008-12-16 10:30,16,260,260,259,260,9
20091201|2008-12-16 11:30,16,260,260,260,260,4
20091201|2008-12-16 12:00,16,260,261.25,260,261.25,2
20091201|2008-12-16 12:30,16,261.25,261.25,261.25,261.25,9
20091201|2008-12-17 00:00,17,269.25,269.25,269.25,269.25,1
20091201|2008-12-17 01:30,17,269.25,269.25,269.25,269.25,3
20091201|2008-12-17 03:30,17,269.25,269.25,269.25,269.25,1
20091201|2008-12-17 09:30,17,270.5,272.25,270.5,272.25,13
20091201|2008-12-17 10:30,17,270,270,270,270,1
20091201|2008-12-17 12:00,17,261.25,261.25,261.25,261.25,1
20091201|2008-12-19 10:00,19,261,261,261,261,1
20091201|2008-12-22 09:30,22,266,266,266,266,5
20091201|2008-12-23 09:30,23,261.5,262,261.5,262,5
20091201|2008-12-26 12:30,26,275.5,275.5,275.5,275.5,1
20091201|2008-12-29 09:30,29,278,278,275,275,5
20091201|2008-12-29 10:00,29,274,274,267,267,25
20091201|2008-12-29 10:30,29,267.75,268.25,267,267,23
20091201|2008-12-29 11:00,29,261.75,261.75,255,255,30
20091201|2008-12-29 11:30,29,255,255,255,255,2
20091201|2008-12-29 12:00,29,255,255,255,255,9
20091201|2008-12-29 12:30,29,257.75,259,257.75,259,30
20091201|2008-12-29 13:00,29,258.75,258.75,258.5,258.5,41
20091201|2008-12-30 02:00,30,259.75,259.75,259.75,259.75,1
20091201|2008-12-30 03:30,30,259.75,259.75,259.75,259.75,7
20091201|2008-12-30 04:00,30,259.75,259.75,259.75,259.75,1
20091201|2008-12-30 04:30,30,259.75,259.75,259.75,259.75,1
20091201|2008-12-30 05:30,30,261,261,261,261,1
20091201|2008-12-30 09:30,30,261,261,256.25,256.25,33
20091201|2008-12-30 10:00,30,257,259,256.75,259,10
20091201|2008-12-30 10:30,30,259,259,257,257,13
20091201|2008-12-30 11:00,30,257,259,257,257,37
20091201|2008-12-30 11:30,30,259,259,259,259,2
20091201|2008-12-31 03:00,31,254,254,254,254,2
20091201|2008-12-31 09:30,31,254,254,253.75,253.75,5
20091201|2008-12-31 10:00,31,254,254,254,254,1
20091201|2008-12-31 12:30,31,254,254,254,254,1
20091201|2009-01-02 09:30,2,256.5,256.5,256.5,256.5,1
20091201|2009-01-02 10:00,2,255.5,255.5,255.5,255.5,1
20091201|2009-01-02 10:30,2,255.5,256.5,255.5,256.5,6
20091201|2009-01-02 11:00,2,256.5,257.5,256.5,257.5,3
20091201|2009-01-02 12:30,2,254,254,254,254,4
20091201|2009-01-05 09:30,5,255.25,255.25,255.25,255.25,10
20091201|2009-01-05 11:00,5,255.25,256,255.25,256,12
20091201|2009-01-05 12:00,5,257,257,257,257,1
20091201|2009-01-05 12:30,5,257,257,257,257,9
20091201|2009-01-06 09:30,6,261,261,261,261,2
20091201|2009-01-06 11:00,6,267.75,267.75,267.75,267.75,4
20091201|2009-01-06 11:30,6,272.25,272.25,272.25,272.25,1
20091201|2009-01-06 18:30,7,270.5,270.5,270.5,270.5,2
20091201|2009-01-07 09:30,7,267,267.5,267,267,7
20091201|2009-01-07 10:00,7,267.25,267.25,267.25,267.25,3
20091201|2009-01-09 09:30,9,273.25,273.75,273.25,273.5,3
20091201|2009-01-09 10:00,9,272.75,272.75,272.75,272.75,2
20091201|2009-01-12 05:30,12,273.5,273.5,273.5,273.5,1
20091201|2009-01-12 09:30,12,273.5,273.5,273.5,273.5,11
20091201|2009-01-13 10:30,13,257,257,257,257,4
20091201|2009-01-13 19:00,14,258.25,258.25,258.25,258.25,2
20091201|2009-01-14 11:00,14,256.5,256.5,256.5,256.5,2
20091201|2009-01-15 19:30,16,263,263,263,263,5
20091201|2009-01-16 05:00,16,262,262,262,262,3
20091201|2009-01-20 04:00,20,263.75,263.75,263.75,263.75,4
20091201|2009-01-20 09:30,20,262,262,262,262,1
20091201|2009-01-21 10:00,21,256,256,256,256,4
20091201|2009-01-22 09:30,22,256.5,256.5,256.5,256.5,4
20091201|2009-01-22 20:30,23,252.5,252.5,252.5,252.5,1
20091201|2009-01-23 09:30,23,253,254,253,254,20
20091201|2009-01-26 10:00,26,259.75,259.75,259.75,259.75,1
20091201|2009-01-28 10:00,28,254.75,255,254.75,255,4
20091201|2009-01-30 09:30,30,251.5,253.5,251.5,252.25,22
20091201|2009-01-30 10:00,30,253,253,253,253,9
20091201|2009-01-30 10:30,30,253,253,251.5,251.5,15
20091201|2009-01-30 12:30,30,245,245,245,245,1
20091201|2009-02-02 12:30,2,242.75,242.75,242.75,242.75,6
20091201|2009-02-02 13:00,2,242.5,242.5,242.5,242.5,1
20091201|2009-02-02 20:00,3,237,237.25,237,237.25,2
20091201|2009-02-02 20:30,3,236.75,236.75,236.75,236.75,1
20091201|2009-02-02 21:00,3,237,237,237,237,1
20091201|2009-02-03 13:00,3,227.5,227.5,227.5,227.5,1
20091201|2009-02-04 09:30,4,231.75,231.75,231.75,231.75,1
20091201|2009-02-04 11:30,4,228,228,228,228,1
20091201|2009-02-04 12:30,4,228,228,228,228,2
20091201|2009-02-05 09:30,5,231.5,231.5,231.5,231.5,6
20091201|2009-02-05 10:00,5,233,233,233,233,7
20091201|2009-02-05 11:30,5,234,234,233,233,4
20091201|2009-02-09 20:30,10,238.75,238.75,238.75,238.75,1
20091201|2009-02-09 22:00,10,238.75,238.75,238.75,238.75,1
20091201|2009-02-09 23:00,10,239,239,239,239,2
20091201|2009-02-09 23:30,10,239.25,240,239.25,240,6
20091201|2009-02-10 00:30,10,240,240,240,240,2
20091201|2009-02-10 03:00,10,240,240,240,240,2
20091201|2009-02-10 05:30,10,240,240,240,240,2
20091201|2009-02-10 10:00,10,235.25,235.25,235.25,235.25,2
20091201|2009-02-10 12:00,10,237,237,237,237,1
20091201|2009-02-10 19:00,11,237,237.25,237,237.25,4
20091201|2009-02-10 21:00,11,238,238,238,238,1
20091201|2009-02-11 05:30,11,238,238,238,238,1
20091201|2009-02-11 09:30,11,238,238,238,238,2
20091201|2009-02-11 12:30,11,233,233,233,233,1
20091201|2009-02-12 09:30,12,229.75,230.75,229.5,230.25,9
20091201|2009-02-12 11:00,12,231.5,232.75,231.5,232.75,9
20091201|2009-02-12 11:30,12,232.25,232.25,231.5,231.5,7
20091201|2009-02-12 12:30,12,230,230,230,230,2
20091201|2009-02-12 13:00,12,231,231,230.5,230.5,4
20091201|2009-02-12 18:00,13,232,232,232,232,5
20091201|2009-02-13 10:30,13,229.25,229.25,227.5,227.5,17
20091201|2009-02-13 11:00,13,227.75,228,225.5,225.5,38
20091201|2009-02-13 11:30,13,225.5,227.5,225.5,225.5,35
20091201|2009-02-13 12:00,13,225.75,225.75,225.25,225.5,18
20091201|2009-02-13 12:30,13,225.25,225.25,224.25,224.25,22
20091201|2009-02-13 13:00,13,224.5,225,224.25,225,9
20091201|2009-02-17 03:00,17,225,225,224.75,224.75,50
20091201|2009-02-17 05:30,17,221,221,220.5,220.5,3
20091201|2009-02-17 09:30,17,223,223,215.5,215.5,381
20091201|2009-02-17 10:00,17,215.5,216.5,215.5,215.5,108
20091201|2009-02-17 10:30,17,215.5,217,215.5,216.5,60
20091201|2009-02-17 11:00,17,216.5,217,214.5,214.5,88
20091201|2009-02-17 11:30,17,214,215,214,215,21
20091201|2009-02-17 12:00,17,215,215,215,215,11
20091201|2009-02-17 12:30,17,215,215.5,214.5,214.5,56
20091201|2009-02-17 13:00,17,214.5,215,214.5,215,8
20091201|2009-02-17 18:00,18,216,216,216,216,2
20091201|2009-02-17 19:00,18,216,216,216,216,1
20091201|2009-02-17 21:00,18,216,216,216,216,2
20091201|2009-02-17 21:30,18,216,216,216,216,3
20091201|2009-02-18 01:30,18,216,216,216,216,5
20091201|2009-02-18 03:00,18,216,216,216,216,37
20091201|2009-02-18 03:30,18,215,215,215,215,25
20091201|2009-02-18 09:30,18,203,212,202,208,70
20091201|2009-02-18 10:00,18,211,213.5,211,213.5,7
20091201|2009-02-18 10:30,18,213,213,213,213,3
20091201|2009-02-18 11:00,18,213,213,213,213,2
20091201|2009-02-18 11:30,18,213,213,213,213,2
20091201|2009-02-18 12:00,18,213,213,213,213,1
20091201|2009-02-18 12:30,18,213.25,213.25,213,213,16
20091201|2009-02-18 13:00,18,212.5,212.5,212,212,13
20091201|2009-02-19 09:30,19,213.75,213.75,212.25,212.25,9
20091201|2009-02-19 10:00,19,212,212,212,212,4
20091201|2009-02-19 11:00,19,212,212,212,212,2
20091201|2009-02-19 11:30,19,212,212,212,212,4
20091201|2009-02-19 12:00,19,212.75,213,212.75,213,2
20091201|2009-02-19 12:30,19,212.75,212.75,211.25,211.25,4
20091201|2009-02-19 13:00,19,212.25,212.25,212.25,212.25,1
20091201|2009-02-19 19:00,20,213.5,213.5,213.5,213.5,1
20091201|2009-02-19 19:30,20,213.5,213.5,213.5,213.5,1
20091201|2009-02-19 21:00,20,214,214,214,214,1
20091201|2009-02-20 03:00,20,213.75,213.75,213.75,213.75,1
20091201|2009-02-20 05:00,20,213.75,213.75,213.75,213.75,7
20091201|2009-02-20 09:30,20,212.5,212.5,210.25,210.25,6
20091201|2009-02-20 10:00,20,206.5,207.25,206.25,207.25,7
20091201|2009-02-20 11:30,20,205.5,205.5,204.75,204.75,4
20091201|2009-02-20 12:00,20,205.75,205.75,205.75,205.75,1
20091201|2009-02-20 12:30,20,206.25,206.25,205.5,205.5,8
20091201|2009-02-20 13:00,20,209.5,210,209.5,210,2
20091201|2009-02-22 19:30,23,210,210,210,210,10
20091201|2009-02-22 20:00,23,210.25,210.25,210,210,11
20091201|2009-02-22 22:00,23,210.5,210.5,210.5,210.5,10
20091201|2009-02-22 23:00,23,211,211.75,211,211.75,2
20091201|2009-02-23 01:30,23,212,213,212,213,17
20091201|2009-02-23 03:00,23,213,213,213,213,3
20091201|2009-02-23 04:00,23,217.5,217.5,217.5,217.5,1
20091201|2009-02-23 09:30,23,214.25,214.25,213,213.25,11
20091201|2009-02-23 10:30,23,224.25,226,217.75,217.75,14
20091201|2009-02-23 11:30,23,214.5,214.5,214.5,214.5,1
20091201|2009-02-23 13:00,23,215.75,216.75,215.75,216.75,2
20091201|2009-02-23 18:00,24,219.25,219.25,213,213,2
20091201|2009-02-24 11:00,24,215.25,216,215.25,216,19
20091201|2009-02-24 12:00,24,216.75,216.75,216.75,216.75,2
20091201|2009-02-24 12:30,24,216.5,219,216.5,219,6
20091201|2009-02-24 13:00,24,219,219.25,219,219.25,3
20091201|2009-02-24 18:00,25,218.25,218.5,218.25,218.5,11
20091201|2009-02-24 18:30,25,218.5,218.5,218.5,218.5,1
20091201|2009-02-24 21:30,25,218.5,218.5,218.5,218.5,1
20091201|2009-02-24 22:30,25,218.5,218.5,218.5,218.5,1
20091201|2009-02-25 09:30,25,219.25,219.25,216,216,12
20091201|2009-02-25 10:00,25,218.5,218.5,218.5,218.5,1
20091201|2009-02-25 10:30,25,218,218,218,218,1
20091201|2009-02-25 11:00,25,217.5,217.5,217,217,8
20091201|2009-02-25 11:30,25,217.5,217.5,216.5,217,10
20091201|2009-02-25 12:00,25,217.25,217.5,217.25,217.5,3
20091201|2009-02-25 12:30,25,219,219,219,219,1
20091201|2009-02-25 13:00,25,219,220.25,218.75,220.25,5
20091201|2009-02-26 09:30,26,226,226,223.5,223.5,3
20091201|2009-02-26 10:00,26,225,225,225,225,2
20091201|2009-02-26 10:30,26,225,225,225,225,1
20091201|2009-02-26 12:30,26,220,222.75,220,222.75,2
20091201|2009-02-26 13:00,26,225,225,225,225,1
20091201|2009-02-27 03:00,27,222,222,222,222,2
20091201|2009-02-27 09:30,27,215.75,219,215.75,217.5,14
20091201|2009-02-27 10:00,27,217.5,217.5,217.5,217.5,1
20091201|2009-02-27 10:30,27,217,217,217,217,1
20091201|2009-02-27 11:30,27,218.5,218.5,218.5,218.5,1
20091201|2009-02-27 12:00,27,219,219,219,219,1
20091201|2009-03-02 09:30,2,216,216,216,216,2
20091201|2009-03-02 10:00,2,217.75,218,217.75,218,2
20091201|2009-03-02 10:30,2,218,218,217,217,5
20091201|2009-03-02 11:00,2,216,216,216,216,18
20091201|2009-03-03 09:30,3,216.75,216.75,216.75,216.75,1
20091201|2009-03-03 10:00,3,215.5,215.5,215.5,215.5,3
20091201|2009-03-03 23:30,4,216.75,216.75,216.75,216.75,1
20091201|2009-03-04 02:30,4,220.25,220.25,220.25,220.25,1
20091201|2009-03-04 09:30,4,221.25,221.75,221,221.75,5
20091201|2009-03-04 10:00,4,222.5,222.5,222.5,222.5,2
20091201|2009-03-04 11:00,4,221.75,221.75,221.25,221.25,2
20091201|2009-03-04 12:30,4,221,221,220,220,28
20091201|2009-03-04 13:00,4,221,221,221,221,1
20091201|2009-03-04 18:00,5,221,221,221,221,1
20091201|2009-03-05 09:30,5,221.5,221.5,218.5,218.5,3
20091201|2009-03-05 11:00,5,217.5,217.5,216,216,2
20091201|2009-03-05 12:00,5,216.5,216.5,216.5,216.5,3
20091201|2009-03-06 09:30,6,218.5,218.5,217,217,4
20091201|2009-03-06 10:00,6,217.75,219.25,217.75,219,30
20091201|2009-03-06 10:30,6,217.75,218,217.75,218,4
20091201|2009-03-06 11:00,6,218,218,218,218,6
20091201|2009-03-06 11:30,6,218.5,218.5,218.5,218.5,3
20091201|2009-03-06 12:30,6,218,218,218,218,1
20091201|2009-03-06 13:00,6,218.25,218.25,218.25,218.25,1
20091201|2009-03-08 18:00,9,218.25,218.25,217.75,217.75,2
20091201|2009-03-08 22:00,9,218.5,218.5,218.5,218.5,1
20091201|2009-03-09 00:00,9,218.5,218.5,218.5,218.5,5
20091201|2009-03-09 01:00,9,218.75,219.25,218.75,219.25,9
20091201|2009-03-09 01:30,9,219.25,219.25,219.25,219.25,2
20091201|2009-03-09 02:00,9,219.25,219.25,219.25,219.25,2
20091201|2009-03-09 02:30,9,219.25,219.25,219.25,219.25,1
20091201|2009-03-09 03:00,9,219.25,219.25,219.25,219.25,1
20091201|2009-03-09 09:30,9,218.5,218.5,217,217,3
20091201|2009-03-09 10:00,9,216.75,216.75,216,216,24
20091201|2009-03-09 10:30,9,217,217,217,217,1
20091201|2009-03-09 11:30,9,216,216,216,216,20
20091201|2009-03-09 12:00,9,216,216,216,216,20
20091201|2009-03-09 13:00,9,217.25,217.25,216,217,17
20091201|2009-03-09 18:00,10,217.5,217.5,217.5,217.5,1
20091201|2009-03-10 02:30,10,216,216,216,216,20
20091201|2009-03-10 09:30,10,222.5,223,220,221.75,27
20091201|2009-03-10 10:30,10,219.5,219.5,219.5,219.5,10
20091201|2009-03-10 11:00,10,221,221,221,221,5
20091201|2009-03-10 12:00,10,221,222.75,221,222.75,8
20091201|2009-03-10 12:30,10,222.75,222.75,222.75,222.75,1
20091201|2009-03-10 13:00,10,222,222.75,222,222.75,2
20091201|2009-03-11 09:30,11,221,221,220,220,2
20091201|2009-03-11 10:00,11,221.75,221.75,221.5,221.5,2
20091201|2009-03-11 10:30,11,219,219,219,219,5
20091201|2009-03-11 11:00,11,219,219,219,219,1
20091201|2009-03-11 11:30,11,216.75,216.75,215,216.5,40
20091201|2009-03-11 12:00,11,216,216,215,215,2
20091201|2009-03-11 12:30,11,215,215,215,215,1
20091201|2009-03-11 13:00,11,216,216,215.5,215.5,4
20091201|2009-03-11 18:00,12,216,216,216,216,1
20091201|2009-03-11 20:30,12,218.5,218.5,218.5,218.5,1
20091201|2009-03-12 09:30,12,219,219.5,218.75,219.5,3
20091201|2009-03-12 10:00,12,218.5,218.75,217.5,217.5,8
20091201|2009-03-12 10:30,12,217,217,217,217,1
20091201|2009-03-12 11:30,12,218,218.25,218,218.25,6
20091201|2009-03-12 13:00,12,219,220.25,218.75,220.25,9
20091201|2009-03-12 18:00,13,220,220,220,220,1
20091201|2009-03-13 09:30,13,220,220,220,220,8
20091201|2009-03-13 10:00,13,219.75,219.75,219.75,219.75,1
20091201|2009-03-13 10:30,13,218,218,214,214,7
20091201|2009-03-13 11:30,13,217.5,217.75,217.5,217.5,4
20091201|2009-03-13 12:00,13,217.5,217.5,217.5,217.5,4
20091201|2009-03-13 13:00,13,218,218,217.5,217.5,6
20091201|2009-03-15 18:00,16,223,223,217.5,219.25,5
20091201|2009-03-15 20:30,16,219,219,219,219,1
20091201|2009-03-15 22:00,16,221.75,221.75,221.75,221.75,1
20091201|2009-03-16 03:30,16,222,222,222,222,4
20091201|2009-03-16 09:30,16,223,223,221,222,13
20091201|2009-03-16 10:30,16,222,222.5,222,222,12
20091201|2009-03-16 12:00,16,219.25,219.25,219.25,219.25,1
20091201|2009-03-16 13:00,16,220.5,220.5,220.5,220.5,2
20091201|2009-03-16 18:00,17,222.25,222.25,222.25,222.25,2
20091201|2009-03-17 02:30,17,221.25,222.25,221.25,222.25,3
20091201|2009-03-17 05:00,17,222.5,222.5,222.5,222.5,3
20091201|2009-03-17 09:30,17,224,224,224,224,1
20091201|2009-03-17 10:00,17,224,224,224,224,5
20091201|2009-03-17 11:30,17,226.5,226.5,226.5,226.5,1
20091201|2009-03-17 12:00,17,225,225,225,225,1
20091201|2009-03-17 13:00,17,225,225,225,225,1
20091201|2009-03-17 18:00,18,225,225,225,225,10
20091201|2009-03-17 18:30,18,226.5,226.5,226,226,2
20091201|2009-03-17 20:00,18,226.5,226.5,226.5,226.5,1
20091201|2009-03-18 05:00,18,226.75,226.75,226.75,226.75,1
20091201|2009-03-18 09:30,18,225,227,225,226,60
20091201|2009-03-18 10:00,18,225,225,225,225,1
20091201|2009-03-18 11:30,18,224.5,225,224.5,225,14
20091201|2009-03-18 12:00,18,225.5,225.5,224,224,23
20091201|2009-03-18 12:30,18,226,226,226,226,8
20091201|2009-03-18 13:00,18,226,226,226,226,24
20091201|2009-03-18 18:00,19,231.75,231.75,231.75,231.75,1
20091201|2009-03-18 19:00,19,230,230,230,230,1
20091201|2009-03-19 05:30,19,231.25,231.25,231.25,231.25,1
20091201|2009-03-19 09:30,19,232.5,232.75,232,232,7
20091201|2009-03-19 10:00,19,229.75,229.75,229.75,229.75,1
20091201|2009-03-19 11:00,19,229,229,229,229,1
20091201|2009-03-19 12:30,19,230.25,230.25,230,230,5
20091201|2009-03-19 13:00,19,232,233,232,233,9
20091201|2009-03-20 10:00,20,232,232,232,232,10
20091201|2009-03-20 10:30,20,230,230,230,230,1
20091201|2009-03-20 11:00,20,231,231,231,231,1
20091201|2009-03-20 11:30,20,231.75,232,231.75,232,10
20091201|2009-03-20 12:00,20,232,232.5,232,232,16
20091201|2009-03-20 12:30,20,232.5,232.5,232.5,232.5,2
20091201|2009-03-23 09:30,23,233.25,235.25,233.25,235.25,34
20091201|2009-03-23 11:00,23,234.75,235,234.75,235,32
20091201|2009-03-23 12:00,23,233,233,233,233,32
20091201|2009-03-23 19:00,24,229.5,229.5,229.5,229.5,3
20091201|2009-03-23 20:00,24,229.5,229.5,229.5,229.5,3
20091201|2009-03-24 09:30,24,227,228.25,225,228.25,18
20091201|2009-03-24 12:30,24,228.25,228.25,228,228,13
20091201|2009-03-25 09:30,25,224.5,227.5,224.5,227.25,30
20091201|2009-03-25 10:30,25,227,227,227,227,4
20091201|2009-03-25 13:00,25,225,225,225,225,10
20091201|2009-03-25 18:30,26,224.75,224.75,224.75,224.75,1
20091201|2009-03-25 21:00,26,224,224,224,224,49
20091201|2009-03-25 23:00,26,224,224,224,224,2
20091201|2009-03-26 00:30,26,224,224,224,224,2
20091201|2009-03-26 02:30,26,224,224,224,224,9
20091201|2009-03-26 03:30,26,224,224,224,224,3
20091201|2009-03-26 04:30,26,224,224,224,224,1
20091201|2009-03-26 09:30,26,226,227.5,226,226.5,24
20091201|2009-03-26 10:30,26,225.5,225.5,225.5,225.5,5
20091201|2009-03-26 12:30,26,225,225,225,225,1
20091201|2009-03-26 13:00,26,227,227,227,227,4
20091201|2009-03-27 09:30,27,225,227,225,227,8
20091201|2009-03-27 10:00,27,227,227,225.5,225.75,15
20091201|2009-03-27 10:30,27,227,227.25,227,227,12
20091201|2009-03-27 11:00,27,227.25,227.25,227.25,227.25,2
20091201|2009-03-27 11:30,27,227.25,227.75,227.25,227.75,3
20091201|2009-03-27 12:00,27,227.25,227.25,227.25,227.25,4
20091201|2009-03-27 12:30,27,227.25,228.25,227.25,228.25,6
20091201|2009-03-27 13:00,27,227.5,227.5,227.5,227.5,1
20091201|2009-03-30 09:30,30,228,228,228,228,1
20091201|2009-03-31 09:30,31,223,223,223,223,3
20091201|2009-03-31 10:00,31,221,221,219.5,219.5,61
20091201|2009-03-31 10:30,31,220.5,225.5,220.5,225,31
20091201|2009-03-31 11:00,31,225,225,224.5,225,29
20091201|2009-03-31 11:30,31,225,225,225,225,2
20091201|2009-03-31 12:00,31,225.75,226.75,225.75,226.75,32
20091201|2009-03-31 12:30,31,226.75,227,226.5,226.75,15
20091201|2009-03-31 13:00,31,227.75,229,227,229,11
20091201|2009-03-31 18:00,1,226.5,226.5,226.5,226.5,1
20091201|2009-04-01 09:30,1,226.25,226.25,224.5,224.5,3
20091201|2009-04-01 10:00,1,226,226,226,226,4
20091201|2009-04-01 11:00,1,225,226,225,226,11
20091201|2009-04-01 11:30,1,226,226,225,225,9
20091201|2009-04-01 12:00,1,225,225,224.25,225,30
20091201|2009-04-01 13:00,1,225,225,225,225,5
20091201|2009-04-02 09:30,2,228,233,228,232.5,34
20091201|2009-04-02 10:00,2,233.75,233.75,233.75,233.75,9
20091201|2009-04-02 10:30,2,231.75,233,231.75,232,17
20091201|2009-04-02 11:00,2,231,231,231,231,8
20091201|2009-04-02 11:30,2,231,231.5,230.75,231,26
20091201|2009-04-02 12:00,2,231.5,232,231,231,14
20091201|2009-04-02 12:30,2,230.5,230.5,230.5,230.5,1
20091201|2009-04-02 20:00,3,232,232,232,232,4
20091201|2009-04-02 21:00,3,232,232,232,232,1
20091201|2009-04-02 22:00,3,232,232,232,232,26
20091201|2009-04-03 01:00,3,232,232,232,232,1
20091201|2009-04-03 03:00,3,232,232,232,232,1
20091201|2009-04-03 04:30,3,232,232,232,232,2
20091201|2009-04-03 09:30,3,230.5,231.25,230.5,231.25,22
20091201|2009-04-03 10:00,3,230,230,230,230,3
20091201|2009-04-06 09:30,6,230.5,232.75,230.5,232.75,16
20091201|2009-04-06 10:00,6,231,231,231,231,10
20091201|2009-04-06 11:00,6,231,231,230.75,230.75,4
20091201|2009-04-06 13:00,6,231.25,231.25,231.25,231.25,3
20091201|2009-04-06 18:00,7,230.75,230.75,230.75,230.75,1
20091201|2009-04-07 04:00,7,231.75,231.75,231.75,231.75,3
20091201|2009-04-07 09:30,7,231,231,231,231,5
20091201|2009-04-07 10:00,7,229.75,229.75,225,227.25,22
20091201|2009-04-07 11:00,7,229,229,229,229,2
20091201|2009-04-07 11:30,7,230,230.25,230,230.25,8
20091201|2009-04-07 12:00,7,229.25,229.25,229.25,229.25,2
20091201|2009-04-07 12:30,7,228.25,228.5,228.25,228.5,5
20091201|2009-04-07 13:00,7,229,230,229,229,16
20091201|2009-04-07 18:00,8,229,229,229,229,2
20091201|2009-04-08 03:00,8,229.25,229.25,229.25,229.25,1
20091201|2009-04-08 03:30,8,229.25,229.25,229.25,229.25,3
20091201|2009-04-08 04:00,8,229.75,229.75,229.75,229.75,5
20091201|2009-04-08 04:30,8,229.75,229.75,229.75,229.75,1
20091201|2009-04-08 05:00,8,229.75,229.75,229.75,229.75,2
20091201|2009-04-08 05:30,8,229.75,229.75,229.25,229.25,3
20091201|2009-04-08 09:30,8,230.5,230.5,230,230,30
20091201|2009-04-08 10:00,8,230,230,230,230,14
20091201|2009-04-08 10:30,8,230,230,230,230,1
20091201|2009-04-08 11:00,8,230,230,230,230,2
20091201|2009-04-08 11:30,8,230,230,230,230,2
20091201|2009-04-08 12:30,8,229.75,229.75,229.75,229.75,1
20091201|2009-04-09 09:30,9,231,231,231,231,2
20091201|2009-04-09 10:30,9,230,230,230,230,2
20091201|2009-04-09 11:00,9,230,230,230,230,2
20091201|2009-04-12 18:00,13,228,228,228,228,7
20091201|2009-04-13 09:30,13,227.75,227.75,225,225,54
20091201|2009-04-13 11:00,13,223.25,223.25,223.25,223.25,1
20091201|2009-04-13 11:30,13,224.25,224.25,223.75,224,10
20091201|2009-04-13 12:30,13,225,225,225,225,1
20091201|2009-04-13 21:30,14,226.25,226.25,226.25,226.25,1
20091201|2009-04-14 09:30,14,225.5,225.5,224.5,225,30
20091201|2009-04-14 10:00,14,225,225,225,225,27
20091201|2009-04-14 10:30,14,225,225,225,225,11
20091201|2009-04-14 11:00,14,225,225,225,225,1
20091201|2009-04-14 11:30,14,225,225,225,225,2
20091201|2009-04-14 13:00,14,222.75,222.75,222.75,222.75,3
20091201|2009-04-15 09:30,15,223.5,224,223.5,223.5,25
20091201|2009-04-15 10:00,15,223.25,224.75,223.25,224.75,27
20091201|2009-04-15 11:00,15,224.25,224.25,223.5,223.5,6
20091201|2009-04-15 12:00,15,222.5,222.5,222.5,222.5,5
20091201|2009-04-15 13:00,15,222,222,221.5,221.5,17
20091201|2009-04-16 09:30,16,220,220,210,216,25
20091201|2009-04-16 10:00,16,218,218,218,218,1
20091201|2009-04-16 10:30,16,217,218.5,216.75,218.5,6
20091201|2009-04-16 11:30,16,218.25,218.25,218,218,4
20091201|2009-04-16 13:00,16,218,218,218,218,16
20091201|2009-04-17 09:30,17,220,220.25,220,220,16
20091201|2009-04-17 10:00,17,220,220,220,220,2
20091201|2009-04-17 10:30,17,221,221,221,221,1
20091201|2009-04-17 12:00,17,221.25,221.25,220.25,220.25,19
20091201|2009-04-17 12:30,17,220.25,220.25,220,220,3
20091201|2009-04-20 09:30,20,216,216,212.25,212.25,9
20091201|2009-04-20 10:00,20,212.5,213,212.5,213,4
20091201|2009-04-20 10:30,20,213,213,213,213,1
20091201|2009-04-20 11:00,20,213.5,213.5,213.5,213.5,4
20091201|2009-04-20 11:30,20,213.25,213.25,213.25,213.25,1
20091201|2009-04-20 12:30,20,212,212.75,212,212.75,9
20091201|2009-04-20 13:00,20,212.5,215,212.5,215,5
20091201|2009-04-21 09:30,21,216,216.25,216,216.25,7
20091201|2009-04-21 10:00,21,216.25,216.25,216,216,3
20091201|2009-04-21 11:00,21,216,216,216,216,1
20091201|2009-04-21 11:30,21,215.5,215.5,214.5,214.5,7
20091201|2009-04-21 12:00,21,214.5,214.5,214,214.5,24
20091201|2009-04-21 12:30,21,214.5,214.5,214.5,214.5,36
20091201|2009-04-21 13:00,21,214.5,214.5,214.5,214.5,11
20091201|2009-04-22 02:30,22,214,214,214,214,1
20091201|2009-04-22 03:00,22,214,214,214,214,1
20091201|2009-04-22 09:30,22,211,213.5,211,213.25,7
20091201|2009-04-22 10:00,22,214.5,215.5,214.5,215,8
20091201|2009-04-22 11:00,22,215,215,215,215,3
20091201|2009-04-22 11:30,22,213,213,212.75,212.75,14
20091201|2009-04-23 04:30,23,212,212,212,212,3
20091201|2009-04-23 09:30,23,212.25,217,212,216.75,5
20091201|2009-04-23 10:00,23,219,219,219,219,1
20091201|2009-04-23 10:30,23,218,218,218,218,11
20091201|2009-04-23 11:00,23,218,218,218,218,5
20091201|2009-04-23 12:00,23,219.75,219.75,219.75,219.75,1
20091201|2009-04-23 12:30,23,219.25,223.25,219.25,223.25,5
20091201|2009-04-23 18:00,24,223.25,223.25,223.25,223.25,1
20091201|2009-04-24 04:30,24,223.25,223.25,223.25,223.25,3
20091201|2009-04-24 05:30,24,223.25,223.25,223.25,223.25,2
20091201|2009-04-24 09:30,24,224,229,224,226,35
20091201|2009-04-24 10:00,24,226,226,225,225,17
20091201|2009-04-24 10:30,24,225,225,225,225,8
20091201|2009-04-24 12:30,24,223.75,223.75,223.75,223.75,3
20091201|2009-04-24 13:00,24,226,226.5,226,226.5,18
20091201|2009-04-26 21:30,27,220,220,220,220,1
20091201|2009-04-27 09:30,27,219,221,219,221,17
20091201|2009-04-27 10:00,27,221,221,221,221,4
20091201|2009-04-27 10:30,27,219.25,219.25,218.75,218.75,5
20091201|2009-04-27 11:30,27,218.5,218.5,217.5,217.5,37
20091201|2009-04-27 12:00,27,217.5,217.5,217.5,217.5,1
20091201|2009-04-27 12:30,27,217.5,217.5,217.5,217.5,2
20091201|2009-04-27 13:00,27,217.5,217.5,215,215,43
20091201|2009-04-28 09:30,28,218,218,217.5,217.5,20
20091201|2009-04-28 10:00,28,217.5,217.5,217.5,217.5,4
20091201|2009-04-28 10:30,28,217.5,217.5,217.5,217.5,1
20091201|2009-04-28 11:30,28,217.5,217.5,217.5,217.5,7
20091201|2009-04-28 13:00,28,218.5,218.5,218.5,218.5,6
20091201|2009-04-29 09:30,29,219.75,220,218,220,15
20091201|2009-04-29 10:00,29,220.5,220.75,220.5,220.75,5
20091201|2009-04-29 10:30,29,221.25,221.25,221.25,221.25,2
20091201|2009-04-29 12:00,29,223.25,223.25,223.25,223.25,3
20091201|2009-04-29 12:30,29,223.5,225.25,223,225.25,8
20091201|2009-04-29 13:00,29,224.5,224.5,223.5,224.25,9
20091201|2009-04-30 09:30,30,223,226.75,223,225.75,11
20091201|2009-04-30 10:00,30,224.75,224.75,222,222,5
20091201|2009-04-30 10:30,30,221.75,221.75,221.75,221.75,3
20091201|2009-04-30 11:30,30,220.5,220.5,220.25,220.25,5
20091201|2009-04-30 13:00,30,221,223.75,221,223.75,4
20091201|2009-05-01 09:30,1,225.25,225.25,222,222,15
20091201|2009-05-01 10:30,1,225.25,225.25,220,220,25
20091201|2009-05-01 11:00,1,225.25,225.25,225.25,225.25,1
20091201|2009-05-01 11:30,1,225.25,225.25,225.25,225.25,4
20091201|2009-05-01 12:00,1,225.25,225.25,225.25,225.25,1
20091201|2009-05-01 12:30,1,225.25,225.25,225.25,225.25,5
20091201|2009-05-01 13:00,1,226.5,227,226.25,226.5,8
20091201|2009-05-04 09:30,4,223.5,223.5,223.5,223.5,5
20091201|2009-05-04 10:30,4,224.25,224.25,224.25,224.25,1
20091201|2009-05-04 12:00,4,223,223,222.25,222.25,21
20091201|2009-05-04 12:30,4,221,221,221,221,9
20091201|2009-05-04 13:00,4,221,221,220.5,220.5,6
20091201|2009-05-05 09:30,5,223.75,223.75,219,219,62
20091201|2009-05-05 10:00,5,223.75,223.75,223.75,223.75,1
20091201|2009-05-05 11:30,5,223,224.5,223,224.5,2
20091201|2009-05-05 12:00,5,224.25,225.25,224.25,225.25,21
20091201|2009-05-05 18:00,6,229.75,230.5,229.75,230.5,6
20091201|2009-05-06 03:30,6,228.75,228.75,228.75,228.75,1
20091201|2009-05-06 09:30,6,229,231.25,229,230.25,22
20091201|2009-05-06 10:00,6,229.5,229.5,229,229,5
20091201|2009-05-06 11:00,6,230,230,230,230,2
20091201|2009-05-06 11:30,6,228.25,228.25,227.5,228,10
20091201|2009-05-06 12:30,6,230,230,230,230,13
20091201|2009-05-06 13:00,6,229,229,229,229,5
20091201|2009-05-06 20:30,7,232,236.75,232,236.75,16
20091201|2009-05-06 22:30,7,233,233,233,233,1
20091201|2009-05-07 01:30,7,237.75,237.75,237.5,237.5,15
20091201|2009-05-07 03:00,7,238,238,238,238,5
20091201|2009-05-07 03:30,7,239,239,239,239,5
20091201|2009-05-07 04:30,7,240,240,240,240,5
20091201|2009-05-07 05:30,7,241,241,241,241,2
20091201|2009-05-07 09:30,7,237.75,239.5,237,237.75,20
20091201|2009-05-07 10:00,7,237.75,241.5,237.75,240,20
20091201|2009-05-07 10:30,7,240.5,240.5,240.5,240.5,1
20091201|2009-05-07 11:00,7,239.5,240.5,239.5,240.5,34
20091201|2009-05-07 11:30,7,240,240,239,239,32
20091201|2009-05-07 12:00,7,240,240,239.25,239.25,12
20091201|2009-05-07 12:30,7,237.75,237.75,236,236,17
20091201|2009-05-07 13:00,7,238.5,238.5,238.5,238.5,3
20091201|2009-05-08 09:30,8,244,249,244,246,137
20091201|2009-05-08 10:00,8,245.5,246,245.5,246,26
20091201|2009-05-08 10:30,8,246,247.75,246,247.25,86
20091201|2009-05-08 11:00,8,247,247.5,247,247.5,3
20091201|2009-05-08 11:30,8,247.5,248,247.5,248,8
20091201|2009-05-08 12:00,8,248,249,248,249,10
20091201|2009-05-08 12:30,8,248,249.75,248,249.75,12
20091201|2009-05-08 13:00,8,248.25,248.25,246,246,19
20091201|2009-05-10 18:00,11,248.75,248.75,248.75,248.75,1
20091201|2009-05-11 09:30,11,248,249.5,246.75,249.25,35
20091201|2009-05-11 10:00,11,249.25,250.5,249.25,249.25,44
20091201|2009-05-11 10:30,11,248.75,249,248.75,249,11
20091201|2009-05-11 11:00,11,249.75,250,249,249,11
20091201|2009-05-11 11:30,11,249,249.5,249,249.5,4
20091201|2009-05-11 12:00,11,250,252,250,252,8
20091201|2009-05-11 12:30,11,252,252,250.25,251,21
20091201|2009-05-11 13:00,11,251.75,252.75,251.75,252.75,28
20091201|2009-05-11 18:00,12,253.25,253.25,253.25,253.25,1
20091201|2009-05-11 18:30,12,251.5,251.5,251.5,251.5,1
20091201|2009-05-11 19:00,12,252,252,252,252,1
20091201|2009-05-11 20:00,12,251.75,251.75,251.5,251.5,2
20091201|2009-05-12 09:30,12,253.5,257,253.5,256,135
20091201|2009-05-12 10:00,12,256,257.75,256,257.75,15
20091201|2009-05-12 10:30,12,258,258,256,257,5
20091201|2009-05-12 11:00,12,257,257.75,253.25,253.25,21
20091201|2009-05-12 11:30,12,253.5,255.75,253.5,254,7
20091201|2009-05-12 12:00,12,254.25,255.75,253.75,255.75,9
20091201|2009-05-12 12:30,12,256,256,254.5,254.5,5
20091201|2009-05-12 13:00,12,255,255.75,254.5,255.5,10
20091201|2009-05-12 22:00,13,255.5,256.5,255.5,256.5,6
20091201|2009-05-13 03:30,13,255.5,255.5,255.5,255.5,1
20091201|2009-05-13 05:00,13,255.75,255.75,255.75,255.75,1
20091201|2009-05-13 05:30,13,255.75,255.75,255.75,255.75,1
20091201|2009-05-13 09:30,13,259,260.25,258,258,26
20091201|2009-05-13 10:00,13,258,258,255.75,255.75,16
20091201|2009-05-13 10:30,13,255.5,255.5,255.25,255.25,14
20091201|2009-05-13 11:00,13,255,255,240.25,249.5,21
20091201|2009-05-13 11:30,13,251,251,251,251,1
20091201|2009-05-13 12:00,13,249,249,246.75,246.75,2
20091201|2009-05-13 13:00,13,248.25,248.25,248,248,6
20091201|2009-05-13 19:00,14,250,250,249,249,4
20091201|2009-05-13 19:30,14,249,249,249,249,9
20091201|2009-05-13 20:00,14,248.25,248.25,248,248,7
20091201|2009-05-14 05:30,14,248.75,249,248.75,249,5
20091201|2009-05-14 09:30,14,247,247.25,244.25,247.25,40
20091201|2009-05-14 10:00,14,247.5,247.5,247.5,247.5,1
20091201|2009-05-14 11:00,14,247.5,248.25,247.5,248.25,6
20091201|2009-05-14 12:00,14,248,248,248,248,1
20091201|2009-05-14 12:30,14,248,248,247.75,247.75,3
20091201|2009-05-14 13:00,14,247,247,247,247,4
20091201|2009-05-15 09:30,15,248.25,248.75,248,248.75,8
20091201|2009-05-15 10:30,15,247.75,247.75,247.5,247.5,2
20091201|2009-05-15 11:00,15,247.5,248,247.5,248,14
20091201|2009-05-15 11:30,15,247,247,247,247,10
20091201|2009-05-15 12:30,15,247,247,246,246,2
20091201|2009-05-15 13:00,15,246.75,247.5,246.75,247.5,8
20091201|2009-05-17 18:00,18,244.25,244.25,244.25,244.25,3
20091201|2009-05-18 09:30,18,246.5,248,246.5,248,11
20091201|2009-05-18 10:00,18,248.25,248.25,247.25,247.25,13
20091201|2009-05-18 10:30,18,247.5,248.5,247.5,248.5,2
20091201|2009-05-18 11:00,18,250.75,250.75,250.75,250.75,1
20091201|2009-05-18 11:30,18,251.25,252.25,251.25,252.25,22
20091201|2009-05-18 12:00,18,253,253,252.25,252.25,3
20091201|2009-05-18 13:00,18,254.75,256,254.75,256,2
20091201|2009-05-19 09:30,19,259,260.5,257.75,260,61
20091201|2009-05-19 10:00,19,259.25,259.25,257.5,258.75,10
20091201|2009-05-19 10:30,19,258.75,258.75,258.75,258.75,6
20091201|2009-05-19 11:00,19,258.75,258.75,258.75,258.75,1
20091201|2009-05-19 11:30,19,259,259,257.5,257.5,4
20091201|2009-05-19 12:00,19,257.25,257.25,254,255,8
20091201|2009-05-19 12:30,19,254.25,254.25,253,253.25,5
20091201|2009-05-19 13:00,19,255,255,253.75,253.75,3
20091201|2009-05-19 20:30,20,253.25,253.75,253.25,253.75,3
20091201|2009-05-19 21:00,20,253.75,253.75,253.75,253.75,1
20091201|2009-05-20 00:00,20,254.5,255.5,253.75,255.5,4
20091201|2009-05-20 09:30,20,258,259.75,256.5,259,33
20091201|2009-05-20 10:00,20,258,258,258,258,3
20091201|2009-05-20 10:30,20,257.5,257.5,257.25,257.25,7
20091201|2009-05-20 11:00,20,256,256,254,255,35
20091201|2009-05-20 12:00,20,256,256,256,256,5
20091201|2009-05-20 12:30,20,257,259,257,259,51
20091201|2009-05-20 13:00,20,259.5,259.5,259.5,259.5,1
20091201|2009-05-20 18:00,21,257.5,257.5,257.5,257.5,1
20091201|2009-05-21 00:30,21,258.5,258.5,258.5,258.5,1
20091201|2009-05-21 04:00,21,258,258,258,258,1
20091201|2009-05-21 09:30,21,258,258,250.25,256.5,36
20091201|2009-05-21 10:00,21,256,256,254.5,255.25,6
20091201|2009-05-21 11:00,21,256.75,256.75,256.75,256.75,2
20091201|2009-05-21 12:00,21,257.75,258.75,257.75,258.75,2
20091201|2009-05-21 12:30,21,257.5,257.5,257.5,257.5,1
20091201|2009-05-21 21:30,22,259.75,259.75,259.75,259.75,1
20091201|2009-05-22 03:30,22,260,260,260,260,1
20091201|2009-05-22 05:30,22,258.5,258.5,258.5,258.5,1
20091201|2009-05-22 09:30,22,260.5,270,260.5,268.5,281
20091201|2009-05-22 10:00,22,268,271,267.25,271,90
20091201|2009-05-22 10:30,22,270.25,270.25,269,270,25
20091201|2009-05-22 11:00,22,269,270,269,269,14
20091201|2009-05-22 11:30,22,269.5,270,268.25,269,11
20091201|2009-05-22 12:00,22,268,268.75,268,268,21
20091201|2009-05-22 12:30,22,267.25,267.75,267,267.25,13
20091201|2009-05-22 13:00,22,267.25,270,267.25,269.75,24
20091201|2009-05-25 18:00,26,269,269,269,269,1
20091201|2009-05-26 03:30,26,267.75,267.75,267.25,267.25,2
20091201|2009-05-26 05:30,26,265.75,265.75,265.75,265.75,1
20091201|2009-05-26 09:30,26,267.75,267.75,266,266,22
20091201|2009-05-26 10:00,26,266,267,266,267,17
20091201|2009-05-26 10:30,26,266.5,266.5,264,265,10
20091201|2009-05-26 11:00,26,264,264,264,264,1
20091201|2009-05-26 11:30,26,265.25,266,265.25,266,8
20091201|2009-05-26 12:00,26,265,265,265,265,4
20091201|2009-05-26 13:00,26,267,267.5,266.25,266.25,5
20091201|2009-05-26 18:00,27,267.5,267.75,267.5,267.75,9
20091201|2009-05-27 09:30,27,269.75,272,269.5,272,22
20091201|2009-05-27 10:00,27,272.25,272.5,271,272,56
20091201|2009-05-27 10:30,27,272.5,273.5,272.5,272.5,31
20091201|2009-05-27 11:00,27,273.5,275,273.5,274.25,28
20091201|2009-05-27 11:30,27,275,275,274.5,275,16
20091201|2009-05-27 12:00,27,275,275.75,275,275,10
20091201|2009-05-27 12:30,27,274,274,272.25,273,17
20091201|2009-05-27 13:00,27,273,273,272,272,23
20091201|2009-05-27 18:00,28,272.25,272.25,270,270,9
20091201|2009-05-27 18:30,28,271.75,271.75,271.75,271.75,1
20091201|2009-05-27 20:00,28,273,273,273,273,1
20091201|2009-05-28 09:30,28,272.5,278.25,272.5,277.75,21
20091201|2009-05-28 10:00,28,277.5,278,277.5,278,10
20091201|2009-05-28 10:30,28,277.75,277.75,276.5,276.5,6
20091201|2009-05-28 11:30,28,276.5,276.75,275,275,4
20091201|2009-05-28 12:30,28,276,276,275,275,23
20091201|2009-05-28 13:00,28,274,274,272.5,272.5,14
20091201|2009-05-28 18:00,29,270,270,270,270,4
20091201|2009-05-28 20:30,29,270,270,268.75,268.75,8
20091201|2009-05-29 05:30,29,269.25,269.25,269.25,269.25,5
20091201|2009-05-29 09:30,29,273.75,275.25,271,272.25,41
20091201|2009-05-29 10:00,29,272.75,273,272,272.5,54
20091201|2009-05-29 10:30,29,272,273,270.75,270.75,15
20091201|2009-05-29 11:00,29,271.5,271.5,269.25,269.25,5
20091201|2009-05-29 11:30,29,269.75,269.75,265.25,266,7
20091201|2009-05-29 12:00,29,269.5,269.5,269.5,269.5,1
20091201|2009-05-29 12:30,29,270,270,270,270,3
20091201|2009-05-29 13:00,29,269,273.5,269,273.5,13
20091201|2009-05-31 18:00,1,272,272,272,272,2
20091201|2009-05-31 22:00,1,274.5,274.5,274.5,274.5,10
20091201|2009-06-01 05:30,1,275.75,275.75,275.75,275.75,1
20091201|2009-06-01 09:30,1,278.5,280,278.5,279.5,36
20091201|2009-06-01 10:00,1,279.5,279.5,275.25,277.75,9
20091201|2009-06-01 10:30,1,278,278,278,278,3
20091201|2009-06-01 11:00,1,278,278.5,277.5,278.5,4
20091201|2009-06-01 12:00,1,277.5,277.5,277.5,277.5,2
20091201|2009-06-01 12:30,1,278,278.5,276,278.5,39
20091201|2009-06-01 13:00,1,275.75,275.75,275.75,275.75,2
20091201|2009-06-01 18:00,2,275,275,275,275,1
20091201|2009-06-01 18:30,2,273.75,273.75,273.75,273.75,1
20091201|2009-06-01 19:30,2,273.25,273.25,273.25,273.25,1
20091201|2009-06-01 22:00,2,274.5,274.5,274.5,274.5,30
20091201|2009-06-01 22:30,2,274.5,274.5,274.5,274.5,2
20091201|2009-06-02 01:30,2,276.25,276.25,276.25,276.25,2
20091201|2009-06-02 02:00,2,276.25,276.25,276.25,276.25,2
20091201|2009-06-02 05:30,2,276.25,276.25,276,276,33
20091201|2009-06-02 09:30,2,280,281.5,278.25,278.25,29
20091201|2009-06-02 11:00,2,279.5,280,279.25,279.25,4
20091201|2009-06-02 12:00,2,280,280,278.5,278.5,3
20091201|2009-06-02 13:00,2,279.5,280,279.5,280,22
20091201|2009-06-02 18:00,3,280.75,280.75,280.75,280.75,1
20091201|2009-06-03 09:30,3,279.75,279.75,276,276.25,17
20091201|2009-06-03 10:00,3,277,277,276.75,276.75,4
20091201|2009-06-03 10:30,3,277.5,277.5,276.5,276.5,2
20091201|2009-06-03 11:00,3,277.75,278,277,277,3
20091201|2009-06-03 11:30,3,276,276,266.5,272.5,31
20091201|2009-06-03 12:00,3,272.5,273.75,272.5,273.5,9
20091201|2009-06-03 12:30,3,274.5,275.25,274.5,274.5,20
20091201|2009-06-03 13:00,3,273,273,273,273,1
20091201|2009-06-03 18:00,4,273.5,273.5,273.5,273.5,2
20091201|2009-06-03 22:00,4,272.25,272.25,272.25,272.25,2
20091201|2009-06-03 23:00,4,272.25,272.25,272.25,272.25,1
20091201|2009-06-04 01:00,4,272.25,272.25,272.25,272.25,1
20091201|2009-06-04 01:30,4,272.25,272.25,272.25,272.25,1
20091201|2009-06-04 03:30,4,272.25,272.25,272.25,272.25,3
20091201|2009-06-04 09:30,4,274,285,274,281,62
20091201|2009-06-04 10:00,4,281,283,281,283,31
20091201|2009-06-04 10:30,4,282.75,285,282.25,282.25,10
20091201|2009-06-04 11:00,4,283.5,283.5,283.5,283.5,12
20091201|2009-06-04 11:30,4,283.5,283.5,282,282,21
20091201|2009-06-04 12:00,4,284,284,284,284,5
20091201|2009-06-04 12:30,4,285,285,285,285,1
20091201|2009-06-04 13:00,4,284,285,283.5,285,13
20091201|2009-06-04 18:00,5,283.25,283.25,283.25,283.25,1
20091201|2009-06-04 18:30,5,282,282,282,282,20
20091201|2009-06-04 19:00,5,283.25,283.25,283.25,283.25,1
20091201|2009-06-04 19:30,5,283.25,283.25,283.25,283.25,4
20091201|2009-06-04 20:00,5,283.25,283.25,283.25,283.25,2
20091201|2009-06-04 20:30,5,283.25,283.25,283.25,283.25,13
20091201|2009-06-04 23:00,5,284,284,284,284,1
20091201|2009-06-05 00:00,5,283.75,283.75,283.75,283.75,1
20091201|2009-06-05 01:00,5,283.25,283.25,283,283,4
20091201|2009-06-05 01:30,5,283,283,283,283,1
20091201|2009-06-05 05:30,5,283,283,283,283,1
20091201|2009-06-05 09:30,5,281.5,281.5,275,279,60
20091201|2009-06-05 10:00,5,279,279.75,278,278,26
20091201|2009-06-05 10:30,5,277,277,276.5,276.75,79
20091201|2009-06-05 11:00,5,276.5,277.25,276.5,277.25,10
20091201|2009-06-05 11:30,5,278,278.25,278,278.25,3
20091201|2009-06-05 12:00,5,278.5,278.5,278.5,278.5,1
20091201|2009-06-05 12:30,5,278,278,278,278,1
20091201|2009-06-05 13:00,5,277,277,277,277,12
20091201|2009-06-07 18:00,8,273.75,275.25,273.75,274.5,14
20091201|2009-06-07 21:30,8,274.75,274.75,274.75,274.75,1
20091201|2009-06-08 03:30,8,274,274,274,274,1
20091201|2009-06-08 09:30,8,273.5,273.5,267,271,48
20091201|2009-06-08 10:00,8,270.75,271.5,265,268.25,43
20091201|2009-06-08 10:30,8,268.25,271.5,267.5,271.5,20
20091201|2009-06-08 11:00,8,270,270,268.5,268.5,2
20091201|2009-06-08 12:00,8,266.5,266.75,265.75,266.5,21
20091201|2009-06-08 12:30,8,265,265,264,264.5,20
20091201|2009-06-08 13:00,8,265,265,263.75,263.75,6
20091201|2009-06-08 18:30,9,264,264,264,264,1
20091201|2009-06-08 20:30,9,264,264,264,264,1
20091201|2009-06-08 22:00,9,263.75,263.75,255,261.75,19
20091201|2009-06-09 01:00,9,257.5,257.5,257.5,257.5,1
20091201|2009-06-09 01:30,9,260.75,260.75,260.75,260.75,1
20091201|2009-06-09 02:30,9,258,258,258,258,1
20091201|2009-06-09 04:00,9,257.25,257.25,257.25,257.25,1
20091201|2009-06-09 05:00,9,257,257,257,257,1
20091201|2009-06-09 09:30,9,262.5,266.75,260.75,264,62
20091201|2009-06-09 10:00,9,266,266,263.75,265.5,23
20091201|2009-06-09 10:30,9,265.5,265.5,265,265,6
20091201|2009-06-09 11:00,9,265.5,267.25,265.5,267.25,12
20091201|2009-06-09 11:30,9,267,267,267,267,4
20091201|2009-06-09 12:00,9,266,267,265.75,267,12
20091201|2009-06-09 12:30,9,267,267.5,267,267.5,6
20091201|2009-06-09 13:00,9,267.5,267.5,267.5,267.5,5
20091201|2009-06-09 18:00,10,267,267.25,266.25,266.25,4
20091201|2009-06-10 05:00,10,265,265,265,265,1
20091201|2009-06-10 09:30,10,267.25,271.75,265.25,266,161
20091201|2009-06-10 10:00,10,266,266,266,266,1
20091201|2009-06-10 10:30,10,263.5,263.5,263.5,263.5,1
20091201|2009-06-10 11:00,10,263,264,263,264,7
20091201|2009-06-10 12:00,10,263.75,263.75,263.75,263.75,1
20091201|2009-06-10 12:30,10,262,262,261.75,262,7
20091201|2009-06-10 18:00,11,267,267,267,267,2
20091201|2009-06-10 18:30,11,264.5,264.5,264.5,264.5,1
20091201|2009-06-10 22:00,11,266.5,266.5,266.5,266.5,2
20091201|2009-06-10 22:30,11,266.75,268.5,266.75,268.5,2
20091201|2009-06-11 05:30,11,267,267,267,267,1
20091201|2009-06-11 09:30,11,269,269.25,268.25,269,55
20091201|2009-06-11 10:00,11,270,270.75,270,270.75,31
20091201|2009-06-11 10:30,11,270,270,270,270,9
20091201|2009-06-11 11:00,11,269,269,268.25,268.25,3
20091201|2009-06-11 12:00,11,268,268,268,268,1
20091201|2009-06-11 12:30,11,266.5,266.5,266.25,266.25,5
20091201|2009-06-11 13:00,11,266.75,266.75,266.75,266.75,1
20091201|2009-06-11 18:00,12,267.75,267.75,266,266,2
20091201|2009-06-11 19:00,12,268.25,268.25,268.25,268.25,1
20091201|2009-06-12 02:00,12,266.75,266.75,266.75,266.75,1
20091201|2009-06-12 02:30,12,266.75,266.75,266.75,266.75,9
20091201|2009-06-12 05:00,12,265.25,265.25,265.25,265.25,10
20091201|2009-06-12 09:30,12,264.75,265.25,257.75,264,66
20091201|2009-06-12 10:00,12,264.75,265,264.75,265,2
20091201|2009-06-12 10:30,12,264,264,264,264,1
20091201|2009-06-12 11:30,12,262,262,261,261,40
20091201|2009-06-12 12:00,12,262.25,262.25,262.25,262.25,5
20091201|2009-06-12 13:00,12,259,260.75,259,260.75,14
20091201|2009-06-14 18:00,15,264.5,264.5,263.25,263.25,2
20091201|2009-06-14 20:00,15,258.25,259,258.25,259,2
20091201|2009-06-14 20:30,15,259,259.25,259,259.25,2
20091201|2009-06-15 02:30,15,256.75,256.75,255.5,255.5,5
20091201|2009-06-15 04:00,15,255.75,255.75,255.75,255.75,1
20091201|2009-06-15 05:00,15,255.5,255.5,245.25,245.25,28
20091201|2009-06-15 05:30,15,251.75,251.75,251.75,251.75,1
20091201|2009-06-15 09:30,15,252,252.25,244,251.5,194
20091201|2009-06-15 10:00,15,250,250.5,248.5,249.75,44
20091201|2009-06-15 10:30,15,250,250,249,250,4
20091201|2009-06-15 11:00,15,248.5,248.75,248.5,248.5,14
20091201|2009-06-15 11:30,15,248,248,246,246,9
20091201|2009-06-15 12:00,15,245,245,242.5,242.5,15
20091201|2009-06-15 12:30,15,242.5,242.5,241.5,242,30
20091201|2009-06-15 13:00,15,242.75,242.75,241.5,241.5,20
20091201|2009-06-15 18:00,16,241.75,243,241,243,7
20091201|2009-06-15 18:30,16,241.5,241.5,241.5,241.5,3
20091201|2009-06-15 19:00,16,241,241,241,241,3
20091201|2009-06-15 19:30,16,241,241,241,241,4
20091201|2009-06-15 21:30,16,242,242,242,242,1
20091201|2009-06-15 23:00,16,242.25,242.75,242.25,242.75,4
20091201|2009-06-16 04:00,16,246,246,246,246,1
20091201|2009-06-16 04:30,16,243.5,243.5,243.5,243.5,1
20091201|2009-06-16 05:30,16,246.5,246.5,246.5,246.5,2
20091201|2009-06-16 09:30,16,246.5,246.5,234.25,236,128
20091201|2009-06-16 10:00,16,237,237,236,236,32
20091201|2009-06-16 10:30,16,236,236.5,235,235,25
20091201|2009-06-16 11:00,16,235,235.25,233,234.5,31
20091201|2009-06-16 11:30,16,234.5,234.5,234.25,234.5,13
20091201|2009-06-16 12:00,16,234.5,235.25,234.25,235.25,6
20091201|2009-06-16 12:30,16,235.25,235.25,234.75,234.75,4
20091201|2009-06-16 13:00,16,235.25,235.25,234.75,235,5
20091201|2009-06-16 18:00,17,235,235,235,235,5
20091201|2009-06-16 18:30,17,237.5,237.5,237.5,237.5,1
20091201|2009-06-16 21:30,17,236.5,236.5,236.5,236.5,1
20091201|2009-06-16 22:00,17,237,237,237,237,1
20091201|2009-06-17 00:00,17,236.5,236.5,236.25,236.25,3
20091201|2009-06-17 02:00,17,236,236,236,236,3
20091201|2009-06-17 03:00,17,235.5,235.5,235,235,3
20091201|2009-06-17 04:00,17,235,235,234.75,235,11
20091201|2009-06-17 04:30,17,234,234,234,234,1
20091201|2009-06-17 05:00,17,231.5,231.5,231.5,231.5,2
20091201|2009-06-17 09:30,17,231.5,237.75,229.25,235,138
20091201|2009-06-17 10:00,17,236.25,237.25,234.5,236,38
20091201|2009-06-17 10:30,17,235.75,235.75,235.75,235.75,13
20091201|2009-06-17 11:00,17,235.75,235.75,235.75,235.75,1
20091201|2009-06-17 11:30,17,237,237,235,235,8
20091201|2009-06-17 12:00,17,234.5,236,234.25,234.5,5
20091201|2009-06-17 12:30,17,235,235.75,235,235.5,8
20091201|2009-06-17 13:00,17,237,237.5,237,237.25,11
20091201|2009-06-17 18:00,18,237,237,236.25,236.25,3
20091201|2009-06-17 18:30,18,237.25,238,237.25,238,2
20091201|2009-06-17 19:30,18,238,238,238,238,4
20091201|2009-06-17 20:30,18,238,238,238,238,1
20091201|2009-06-17 21:00,18,239.5,239.75,239.5,239.75,2
20091201|2009-06-18 01:00,18,237.5,237.5,237,237,3
20091201|2009-06-18 01:30,18,237,237,237,237,1
20091201|2009-06-18 02:30,18,236.25,236.25,236.25,236.25,2
20091201|2009-06-18 03:00,18,236.25,236.25,236.25,236.25,1
20091201|2009-06-18 04:00,18,237,237,237,237,2
20091201|2009-06-18 04:30,18,237,237,237,237,133
20091201|2009-06-18 09:30,18,237.25,238,236.75,238,66
20091201|2009-06-18 10:00,18,237.25,237.25,237,237,5
20091201|2009-06-18 10:30,18,238,238,238,238,3
20091201|2009-06-18 11:00,18,237.5,238.25,237.5,238.25,5
20091201|2009-06-18 11:30,18,237.5,238,237.5,238,3
20091201|2009-06-18 12:00,18,238.75,241,238,238.5,58
20091201|2009-06-18 12:30,18,239.5,239.5,239,239,21
20091201|2009-06-18 13:00,18,238.5,238.5,233.25,237,35
20091201|2009-06-18 18:00,19,235.25,238,235.25,238,3
20091201|2009-06-18 22:30,19,239.75,239.75,239.75,239.75,1
20091201|2009-06-19 09:30,19,236,236.25,230.75,233,302
20091201|2009-06-19 10:00,19,232.75,233,230.75,233,83
20091201|2009-06-19 10:30,19,233,234.5,233,234.5,22
20091201|2009-06-19 11:00,19,234.75,234.75,233,233,44
20091201|2009-06-19 11:30,19,232.75,233.5,231.75,231.75,17
20091201|2009-06-19 12:00,19,232.75,232.75,232.75,232.75,1
20091201|2009-06-19 12:30,19,233,233,232,232,16
20091201|2009-06-19 13:00,19,232.25,234,230.75,232.75,55
20091201|2009-06-21 20:30,22,233.5,233.5,233.5,233.5,1
20091201|2009-06-22 05:30,22,232.5,232.5,232.5,232.5,1
20091201|2009-06-22 09:30,22,231.25,232,223.75,225,123
20091201|2009-06-22 10:00,22,224,224.5,222.75,224,52
20091201|2009-06-22 10:30,22,223.25,224.5,221,222,86
20091201|2009-06-22 11:00,22,221.5,224,221.5,223.75,38
20091201|2009-06-22 11:30,22,222.5,224,221.5,224,21
20091201|2009-06-22 12:00,22,223,223,222.75,222.75,2
20091201|2009-06-22 12:30,22,223.75,226.25,223.75,226.25,28
20091201|2009-06-22 13:00,22,225.5,226.75,225.25,225.25,28
20091201|2009-06-22 18:00,23,226.75,228.5,226.75,226.75,9
20091201|2009-06-22 18:30,23,226,226,226,226,1
20091201|2009-06-22 22:00,23,227,227,227,227,1
20091201|2009-06-23 09:30,23,227,228.75,225,228.75,139
20091201|2009-06-23 10:00,23,228.75,229,226,227.75,30
20091201|2009-06-23 10:30,23,227.5,228.25,226.75,227.5,10
20091201|2009-06-23 11:00,23,228,228.5,227.5,228,22
20091201|2009-06-23 11:30,23,227.25,228.5,227.25,228.5,16
20091201|2009-06-23 12:00,23,228.5,228.75,228,228.25,13
20091201|2009-06-23 12:30,23,228.25,228.25,227.25,227.5,12
20091201|2009-06-23 13:00,23,227.25,229.75,227.25,228.5,43
20091201|2009-06-23 18:00,24,230,231.75,229.5,230.25,21
20091201|2009-06-23 20:00,24,230,230,229.25,229.25,4
20091201|2009-06-23 21:30,24,229.5,229.5,228,228,4
20091201|2009-06-23 22:00,24,230.25,230.25,230.25,230.25,1
20091201|2009-06-24 02:30,24,229.25,229.25,228.75,228.75,2
20091201|2009-06-24 03:00,24,229.5,229.5,229.5,229.5,2
20091201|2009-06-24 03:30,24,229.5,229.5,229.5,229.5,3
20091201|2009-06-24 04:00,24,229.75,229.75,229.75,229.75,5
20091201|2009-06-24 09:30,24,229,229.75,227,228.5,147
20091201|2009-06-24 10:00,24,228,228.75,227,228,53
20091201|2009-06-24 10:30,24,227.5,228.5,226.5,227.75,23
20091201|2009-06-24 11:00,24,228,228,226.25,226.75,30
20091201|2009-06-24 11:30,24,226.25,228,223.5,227,139
20091201|2009-06-24 12:00,24,227,228,227,228,4
20091201|2009-06-24 12:30,24,228,228,227.5,227.75,5
20091201|2009-06-24 13:00,24,228,228.5,228,228.5,15
20091201|2009-06-24 21:30,25,228.5,228.5,228.5,228.5,1
20091201|2009-06-24 22:30,25,228.75,228.75,228.75,228.75,1
20091201|2009-06-24 23:00,25,228.75,228.75,228.75,228.75,1
20091201|2009-06-25 03:30,25,228.25,228.25,228,228,5
20091201|2009-06-25 05:00,25,228.25,228.25,227,227,20
20091201|2009-06-25 05:30,25,227,227,227,227,1
20091201|2009-06-25 09:30,25,228,228.25,223.5,224,128
20091201|2009-06-25 10:00,25,223.75,225.25,221.5,222.5,73
20091201|2009-06-25 10:30,25,222.75,225,222.75,225,15
20091201|2009-06-25 11:00,25,224.75,225,222.75,224,45
20091201|2009-06-25 11:30,25,224.25,224.25,223.75,223.75,2
20091201|2009-06-25 12:00,25,224.5,225.75,223.75,225.5,13
20091201|2009-06-25 12:30,25,225.25,225.25,223,223,39
20091201|2009-06-25 13:00,25,223.25,224,223,223.25,34
20091201|2009-06-25 18:00,26,224.75,226.75,224.75,226.75,2
20091201|2009-06-25 20:30,26,225.5,226.5,225.5,226.5,13
20091201|2009-06-25 21:00,26,226.5,226.5,226.5,226.5,7
20091201|2009-06-25 21:30,26,226,226,225.5,225.5,2
20091201|2009-06-26 01:30,26,226.25,226.25,226.25,226.25,1
20091201|2009-06-26 02:00,26,226.25,226.25,226.25,226.25,2
20091201|2009-06-26 05:30,26,225,225,220.25,220.25,55
20091201|2009-06-26 09:30,26,224,229.75,222,227.5,121
20091201|2009-06-26 10:00,26,227.75,229.25,227.25,228.25,43
20091201|2009-06-26 10:30,26,228,228.5,227.5,228.5,25
20091201|2009-06-26 11:00,26,228.5,232.25,228.5,229.5,75
20091201|2009-06-26 11:30,26,230,230,227.75,229,31
20091201|2009-06-26 12:00,26,229,231.75,229,230.25,16
20091201|2009-06-26 12:30,26,231.25,231.25,229.75,230,13
20091201|2009-06-26 13:00,26,231,233,231,232.25,46
20091201|2009-06-28 18:00,29,232,233,230.75,231.5,28
20091201|2009-06-28 18:30,29,231.5,231.5,231.5,231.5,4
20091201|2009-06-28 19:00,29,231,231,231,231,4
20091201|2009-06-28 20:00,29,231,231,230.75,230.75,6
20091201|2009-06-28 20:30,29,231,231,230.25,230.25,3
20091201|2009-06-28 23:00,29,231,231,231,231,3
20091201|2009-06-29 00:30,29,231,231,231,231,1
20091201|2009-06-29 01:30,29,231,231,231,231,1
20091201|2009-06-29 02:30,29,230.25,230.25,230.25,230.25,1
20091201|2009-06-29 03:00,29,230,230,230,230,3
20091201|2009-06-29 04:30,29,229.5,229.5,229.5,229.5,1
20091201|2009-06-29 05:00,29,229,229,228.25,228.25,4
20091201|2009-06-29 09:30,29,230,230.5,227.5,229,140
20091201|2009-06-29 10:00,29,229,229.5,228,228.75,17
20091201|2009-06-29 10:30,29,228.25,228.75,226.75,226.75,48
20091201|2009-06-29 11:00,29,227.25,230,226.5,230,22
20091201|2009-06-29 11:30,29,229.5,230.5,229,230.5,11
20091201|2009-06-29 12:00,29,230,230,230,230,1
20091201|2009-06-29 12:30,29,229.75,230.5,229.25,229.25,25
20091201|2009-06-29 13:00,29,230,233.25,230,233.25,83
20091201|2009-06-29 18:00,30,235,235.75,232.5,235.75,13
20091201|2009-06-29 18:30,30,236,236,235.5,235.5,36
20091201|2009-06-29 19:00,30,235.5,235.5,235.5,235.5,2
20091201|2009-06-29 19:30,30,236,236,235.5,235.5,3
20091201|2009-06-29 20:00,30,236,236,236,236,7
20091201|2009-06-29 20:30,30,236,236,236,236,2
20091201|2009-06-29 21:00,30,236,238,236,238,18
20091201|2009-06-29 21:30,30,237.75,237.75,237.75,237.75,1
20091201|2009-06-29 22:00,30,236.75,236.75,236.5,236.5,2
20091201|2009-06-29 22:30,30,236.75,237.5,236.75,237.5,2
20091201|2009-06-29 23:00,30,237.5,237.75,237,237.75,3
20091201|2009-06-29 23:30,30,238,238,238,238,2
20091201|2009-06-30 00:00,30,238,238,238,238,2
20091201|2009-06-30 00:30,30,238,238,238,238,1
20091201|2009-06-30 01:00,30,238,238,238,238,1
20091201|2009-06-30 01:30,30,238,238,238,238,1
20091201|2009-06-30 02:00,30,238,238,238,238,2
20091201|2009-06-30 03:00,30,238,239.25,238,239.25,21
20091201|2009-06-30 04:30,30,240.75,241.25,240.75,241.25,3
20091201|2009-06-30 05:00,30,241,241,241,241,1
20091201|2009-06-30 05:30,30,241,241,241,241,1
20091201|2009-06-30 09:30,30,230.75,232.25,216.25,218,308
20091201|2009-06-30 10:00,30,218,225.25,218,222.75,54
20091201|2009-06-30 10:30,30,222.25,227.5,220,227.25,54
20091201|2009-06-30 11:00,30,226.75,226.75,224.25,226.5,16
20091201|2009-06-30 11:30,30,226,227.5,225.5,225.5,7
20091201|2009-06-30 12:00,30,225.75,226,225.75,226,13
20091201|2009-06-30 12:30,30,225,225.75,224.75,224.75,27
20091201|2009-06-30 13:00,30,224.75,235,224.75,235,89
20091201|2009-06-30 18:00,1,234,235,233.5,235,15
20091201|2009-06-30 18:30,1,234,236.75,234,236.75,7
20091201|2009-06-30 20:00,1,235.5,235.5,235.5,235.5,1
20091201|2009-06-30 21:00,1,235.75,235.75,235.75,235.75,1
20091201|2009-06-30 23:00,1,235.75,235.75,235.75,235.75,1
20091201|2009-07-01 00:30,1,235.5,235.5,234,234,3
20091201|2009-07-01 02:00,1,234.5,234.5,234.5,234.5,3
20091201|2009-07-01 02:30,1,234.5,234.5,234.5,234.5,1
20091201|2009-07-01 03:30,1,234,234.25,234,234,16
20091201|2009-07-01 04:00,1,235,235,235,235,1
20091201|2009-07-01 04:30,1,235,237.75,235,237.75,22
20091201|2009-07-01 05:00,1,236,236,236,236,1
20091201|2009-07-01 07:00,1,237.5,237.5,237.5,237.5,1
20091201|2009-07-01 09:30,1,237.5,240.5,235.5,239.75,112
20091201|2009-07-01 10:00,1,237.5,238.75,236.5,236.75,48
20091201|2009-07-01 10:30,1,236.5,236.5,235.5,235.5,26
20091201|2009-07-01 11:00,1,236.75,237.5,236,237.5,15
20091201|2009-07-01 11:30,1,237.5,237.5,235.5,235.5,11
20091201|2009-07-01 12:00,1,237.25,237.25,237,237,6
20091201|2009-07-01 12:30,1,236.25,236.5,235.75,236.5,40
20091201|2009-07-01 13:00,1,237.5,244.75,237.5,244.75,94
20091201|2009-07-01 18:00,2,244.5,244.5,240.5,244.5,9
20091201|2009-07-01 18:30,2,245.75,246.25,245.75,246.25,4
20091201|2009-07-01 19:00,2,244.5,244.5,244.5,244.5,2
20091201|2009-07-01 19:30,2,245.5,245.5,245.5,245.5,3
20091201|2009-07-01 20:30,2,243.75,243.75,243.75,243.75,1
20091201|2009-07-01 21:00,2,244.75,244.75,244.5,244.5,2
20091201|2009-07-01 21:30,2,245.5,245.5,245.5,245.5,1
20091201|2009-07-01 22:30,2,244.25,244.25,244.25,244.25,2
20091201|2009-07-01 23:00,2,244,244,243.75,243.75,3
20091201|2009-07-02 00:30,2,244.25,244.25,244.25,244.25,1
20091201|2009-07-02 03:00,2,244.25,244.25,243.25,243.25,3
20091201|2009-07-02 04:00,2,244.25,244.25,244.25,244.25,1
20091201|2009-07-02 05:00,2,242.75,242.75,242.75,242.75,1
20091201|2009-07-02 05:30,2,242.25,242.25,242.25,242.25,1
20091201|2009-07-02 06:30,2,242.25,242.25,239.5,239.5,10
20091201|2009-07-02 07:00,2,239,239,233.75,233.75,12
20091201|2009-07-02 09:30,2,240,242.25,237.25,242.25,27
20091201|2009-07-02 10:00,2,240.5,242.75,240,242.75,20
20091201|2009-07-02 10:30,2,241.5,242.25,238,238,31
20091201|2009-07-02 11:00,2,239,240.25,238.25,238.25,19
20091201|2009-07-02 11:30,2,239,239,238,238.75,9
20091201|2009-07-02 12:00,2,238.75,239.25,237.75,237.75,30
20091201|2009-07-02 12:30,2,239,239,237.75,237.75,3
20091201|2009-07-02 13:00,2,239,239,236.75,236.75,18
20091201|2009-07-05 18:00,6,234.75,236.5,226,230,28
20091201|2009-07-05 18:30,6,232.5,232.75,232.5,232.75,2
20091201|2009-07-05 19:00,6,232.75,232.75,232.75,232.75,2
20091201|2009-07-05 22:30,6,231.5,231.5,231.5,231.5,4
20091201|2009-07-05 23:00,6,233.25,233.25,233.25,233.25,1
20091201|2009-07-05 23:30,6,233,233.75,233,233.75,8
20091201|2009-07-06 02:30,6,233.75,233.75,233.75,233.75,6
20091201|2009-07-06 03:00,6,233.75,233.75,233.75,233.75,4
20091201|2009-07-06 04:30,6,230.75,230.75,229,229,2
20091201|2009-07-06 05:00,6,229,229.25,229,229.25,2
20091201|2009-07-06 05:30,6,229,229,229,229,2
20091201|2009-07-06 09:30,6,229.75,233,226.25,229.75,72
20091201|2009-07-06 10:00,6,228,231.5,228,231.5,7
20091201|2009-07-06 10:30,6,230.5,231.25,230.5,231,4
20091201|2009-07-06 11:00,6,231,231,230.25,230.25,8
20091201|2009-07-06 11:30,6,230,230.25,229.5,230.25,9
20091201|2009-07-06 12:00,6,228.25,229.5,227.5,229.5,8
20091201|2009-07-06 12:30,6,228,228,227,227,3
20091201|2009-07-06 13:00,6,226,226,223.75,225,40
20091201|2009-07-06 18:00,7,225,230.25,225,225.5,9
20091201|2009-07-06 18:30,7,225.75,226.25,225.25,225.5,10
20091201|2009-07-06 19:00,7,225,225,224.25,225,4
20091201|2009-07-06 19:30,7,224.5,224.5,224.5,224.5,1
20091201|2009-07-06 20:00,7,224.5,224.5,224.5,224.5,3
20091201|2009-07-06 20:30,7,224.25,224.25,224.25,224.25,1
20091201|2009-07-06 21:00,7,224.25,224.25,224.25,224.25,1
20091201|2009-07-06 21:30,7,224.5,224.5,224.5,224.5,1
20091201|2009-07-06 23:30,7,225,225,225,225,1
20091201|2009-07-07 00:30,7,225.25,225.25,225.25,225.25,1
20091201|2009-07-07 01:00,7,225.25,225.25,225,225,7
20091201|2009-07-07 01:30,7,225,225,225,225,1
20091201|2009-07-07 02:00,7,225,225,225,225,3
20091201|2009-07-07 03:00,7,225,225,225,225,1
20091201|2009-07-07 04:00,7,225,225,225,225,1
20091201|2009-07-07 05:30,7,225,225,225,225,1
20091201|2009-07-07 06:30,7,225,226,225,226,4
20091201|2009-07-07 07:00,7,226.5,226.5,226.5,226.5,1
20091201|2009-07-07 09:30,7,226.5,227,222,224.5,63
20091201|2009-07-07 10:00,7,225,225,224,225,16
20091201|2009-07-07 10:30,7,224,224.75,222.25,222.5,43
20091201|2009-07-07 11:00,7,222.75,222.75,222,222.5,15
20091201|2009-07-07 11:30,7,221.75,221.75,220.25,221,35
20091201|2009-07-07 12:00,7,221.25,223.5,221.25,223.5,3
20091201|2009-07-07 12:30,7,224.5,224.75,223,223,4
20091201|2009-07-07 13:00,7,224.5,225.75,224.5,225.5,25
20091201|2009-07-07 18:00,8,221.75,225,221.5,225,4
20091201|2009-07-07 18:30,8,224,224,224,224,1
20091201|2009-07-07 19:00,8,222.25,222.25,222.25,222.25,1
20091201|2009-07-07 20:00,8,222,224,222,224,2
20091201|2009-07-08 03:00,8,224,224,224,224,1
20091201|2009-07-08 05:00,8,224,224,221.5,221.5,3
20091201|2009-07-08 05:30,8,222.5,222.5,222.5,222.5,1
20091201|2009-07-08 07:00,8,221.5,221.5,221.5,221.5,1
20091201|2009-07-08 09:30,8,221.75,225,220.75,225,24
20091201|2009-07-08 10:00,8,223.25,223.25,221.75,222.25,28
20091201|2009-07-08 10:30,8,221.75,222.75,221.75,222.75,2
20091201|2009-07-08 11:00,8,221.75,221.75,221.75,221.75,1
20091201|2009-07-08 11:30,8,222,222.5,221.75,222.5,8
20091201|2009-07-08 12:00,8,222.5,223.75,222.5,223.75,14
20091201|2009-07-08 12:30,8,223.5,223.5,222.5,223.25,15
20091201|2009-07-08 13:00,8,222.75,222.75,220.75,221.5,28
20091201|2009-07-08 18:00,9,223.25,226.25,223.25,225.75,15
20091201|2009-07-08 18:30,9,224.25,224.25,223.75,223.75,2
20091201|2009-07-08 19:00,9,223.75,223.75,223.5,223.5,2
20091201|2009-07-08 22:00,9,223.5,223.5,223.5,223.5,1
20091201|2009-07-09 01:00,9,224.25,224.25,224.25,224.25,11
20091201|2009-07-09 01:30,9,224.75,225,224.75,225,13
20091201|2009-07-09 03:30,9,226,226,226,226,12
20091201|2009-07-09 05:00,9,226.25,226.75,226.25,226.75,10
20091201|2009-07-09 05:30,9,226.75,227,226.75,227,9
20091201|2009-07-09 06:00,9,226.75,226.75,226.75,226.75,11
20091201|2009-07-09 06:30,9,227,227.25,227,227.25,6
20091201|2009-07-09 09:30,9,221.5,226.75,221.5,223.75,165
20091201|2009-07-09 10:00,9,222.5,226.5,222.5,225.25,42
20091201|2009-07-09 10:30,9,226,226.75,225.5,225.75,21
20091201|2009-07-09 11:00,9,225.25,225.5,225.25,225.25,10
20091201|2009-07-09 11:30,9,225.5,225.5,225.5,225.5,1
20091201|2009-07-09 12:00,9,224.75,225.25,224.75,225.25,2
20091201|2009-07-09 12:30,9,224.5,225,224.5,224.75,6
20091201|2009-07-09 13:00,9,224.5,224.5,223.25,223.5,7
20091201|2009-07-09 19:00,10,223.5,224.75,223.5,224.75,18
20091201|2009-07-10 00:30,10,222,222,222,222,1
20091201|2009-07-10 01:00,10,221.5,223.5,221,223.5,8
20091201|2009-07-10 01:30,10,223.5,223.5,223.5,223.5,1
20091201|2009-07-10 03:00,10,224,224,224,224,1
20091201|2009-07-10 04:30,10,223.5,224.5,223.5,224.5,19
20091201|2009-07-10 05:00,10,224.5,224.5,224.5,224.5,1
20091201|2009-07-10 05:30,10,224.5,224.5,224.5,224.5,5
20091201|2009-07-10 06:00,10,224.5,224.5,224.5,224.5,3
20091201|2009-07-10 06:30,10,224.5,224.5,224.5,224.5,1
20091201|2009-07-10 07:00,10,224.5,224.5,224.5,224.5,13
20091201|2009-07-10 09:30,10,223.75,225.25,222.25,222.5,43
20091201|2009-07-10 10:00,10,222.5,222.5,216.75,217.25,123
20091201|2009-07-10 10:30,10,218,220,217,217,21
20091201|2009-07-10 11:00,10,217,220.75,217,220.75,14
20091201|2009-07-10 11:30,10,220.75,224.25,220.5,222.75,30
20091201|2009-07-10 12:00,10,221.5,221.5,221,221,3
20091201|2009-07-10 12:30,10,220.25,223.5,220,222,19
20091201|2009-07-10 13:00,10,220.75,224.25,217.75,224.25,51
20091201|2009-07-12 18:00,13,225.25,226,224.25,225.75,28
20091201|2009-07-12 18:30,13,225.75,225.75,225.5,225.5,7
20091201|2009-07-12 19:00,13,225.75,225.75,225.5,225.5,2
20091201|2009-07-12 19:30,13,225.5,225.5,225.5,225.5,1
20091201|2009-07-12 20:00,13,225.5,225.75,225.5,225.75,2
20091201|2009-07-12 20:30,13,225.5,225.5,225,225,6
20091201|2009-07-12 21:00,13,224.5,224.5,224.25,224.25,2
20091201|2009-07-12 22:00,13,224.25,224.25,224,224,2
20091201|2009-07-13 01:00,13,223.5,223.5,223.5,223.5,1
20091201|2009-07-13 03:30,13,223,223,221.5,221.5,5
20091201|2009-07-13 06:00,13,223.25,223.25,223.25,223.25,1
20091201|2009-07-13 07:00,13,222,224.25,222,224.25,2
20091201|2009-07-13 09:30,13,223.5,223.5,217.75,222.5,183
20091201|2009-07-13 10:00,13,221.75,223,221.25,221.25,10
20091201|2009-07-13 10:30,13,222.75,223.25,221.5,222.75,24
20091201|2009-07-13 11:00,13,222.5,222.5,222.5,222.5,2
20091201|2009-07-13 11:30,13,223.25,224.75,223.25,224.75,52
20091201|2009-07-13 12:00,13,224.75,229,224.75,227,85
20091201|2009-07-13 12:30,13,226.75,226.75,224,226,43
20091201|2009-07-13 13:00,13,226,231,225,231,174
20091201|2009-07-13 18:00,14,230.75,231.5,230.75,231,12
20091201|2009-07-13 18:30,14,230.75,231.5,230.5,231.25,6
20091201|2009-07-13 19:00,14,231.25,232,231.25,232,7
20091201|2009-07-13 19:30,14,230.75,232,230.75,232,2
20091201|2009-07-13 20:00,14,232,232,232,232,3
20091201|2009-07-13 20:30,14,232,232,232,232,1
20091201|2009-07-13 21:00,14,232,232,232,232,1
20091201|2009-07-13 22:00,14,232,232.25,232,232.25,2
20091201|2009-07-13 22:30,14,232.25,232.25,232.25,232.25,1
20091201|2009-07-14 00:30,14,231.5,231.5,231,231,3
20091201|2009-07-14 01:00,14,231.75,233,231.75,233,19
20091201|2009-07-14 02:00,14,233,233.5,233,233.5,3
20091201|2009-07-14 03:00,14,233.75,233.75,233.75,233.75,1
20091201|2009-07-14 03:30,14,233.75,233.75,233.75,233.75,1
20091201|2009-07-14 04:00,14,234,234.25,234,234.25,2
20091201|2009-07-14 04:30,14,234.5,234.5,234.5,234.5,2
20091201|2009-07-14 05:00,14,234.5,234.75,234.5,234.5,4
20091201|2009-07-14 06:30,14,234.75,235,234.75,235,10
20091201|2009-07-14 07:00,14,235.25,235.25,235.25,235.25,5
20091201|2009-07-14 09:30,14,235.5,236,231.5,233.5,80
20091201|2009-07-14 10:00,14,233.25,233.5,231,232.75,73
20091201|2009-07-14 10:30,14,233,233.75,233,233.5,9
20091201|2009-07-14 11:00,14,232.75,233.75,231,231,21
20091201|2009-07-14 11:30,14,231,231.5,228.5,230,23
20091201|2009-07-14 12:00,14,230,230.25,229,229,18
20091201|2009-07-14 12:30,14,229,230.25,228.25,229.75,21
20091201|2009-07-14 13:00,14,230,230.5,229,229.25,17
20091201|2009-07-14 18:00,15,227,229.75,227,229.5,6
20091201|2009-07-14 18:30,15,231,231,231,231,1
20091201|2009-07-14 19:00,15,231,231,231,231,12
20091201|2009-07-14 19:30,15,230.5,230.5,230.5,230.5,1
20091201|2009-07-14 21:30,15,231,231,231,231,1
20091201|2009-07-15 02:30,15,232,232,232,232,1
20091201|2009-07-15 03:00,15,232.25,232.25,232.25,232.25,2
20091201|2009-07-15 04:00,15,233,233,233,233,2
20091201|2009-07-15 04:30,15,232.5,232.5,232.5,232.5,1
20091201|2009-07-15 05:00,15,232.5,232.5,232.5,232.5,1
20091201|2009-07-15 05:30,15,232.5,232.5,232.5,232.5,1
20091201|2009-07-15 06:00,15,233,233,233,233,2
20091201|2009-07-15 06:30,15,232.25,232.25,232.25,232.25,10
20091201|2009-07-15 07:00,15,232.25,232.25,232.25,232.25,2
20091201|2009-07-15 09:30,15,234.25,235,234,234.25,72
20091201|2009-07-15 10:00,15,234,234,232.75,233.5,60
20091201|2009-07-15 10:30,15,233.75,234,232.5,232.5,21
20091201|2009-07-15 11:00,15,232,232.25,231.5,231.75,16
20091201|2009-07-15 11:30,15,231.25,231.75,231,231,12
20091201|2009-07-15 12:00,15,230.75,230.75,227.25,228.25,47
20091201|2009-07-15 12:30,15,228.75,229.75,227.5,227.5,12
20091201|2009-07-15 13:00,15,227.5,229.5,225.25,229,25
20091201|2009-07-15 18:00,16,229,229,229,229,2
20091201|2009-07-15 19:00,16,227.25,227.25,227.25,227.25,1
20091201|2009-07-15 22:00,16,228,228,228,228,1
20091201|2009-07-16 04:00,16,229.5,229.5,229.5,229.5,1
20091201|2009-07-16 04:30,16,230.25,230.25,229.5,229.5,16
20091201|2009-07-16 05:00,16,229.5,229.5,229.5,229.5,2
20091201|2009-07-16 05:30,16,229.5,229.5,229.5,229.5,2
20091201|2009-07-16 06:00,16,229.5,229.5,229.5,229.5,1
20091201|2009-07-16 07:00,16,229.5,229.5,225.5,225.5,20
20091201|2009-07-16 09:30,16,225.5,228.5,220.25,227.75,85
20091201|2009-07-16 10:00,16,228,228.5,225,226,43
20091201|2009-07-16 10:30,16,224.75,226,224,226,13
20091201|2009-07-16 11:00,16,225.25,226.75,225.25,225.25,5
20091201|2009-07-16 11:30,16,226,226.25,225,225,5
20091201|2009-07-16 12:00,16,226,226,225.75,225.75,3
20091201|2009-07-16 12:30,16,225,225,223,223.75,27
20091201|2009-07-16 13:00,16,224,226.25,222.5,222.75,29
20091201|2009-07-16 18:00,17,223,224,222,223.5,6
20091201|2009-07-16 18:30,17,223,223,223,223,1
20091201|2009-07-16 19:00,17,222.5,222.5,222.5,222.5,1
20091201|2009-07-16 20:00,17,223,223,223,223,1
20091201|2009-07-16 21:30,17,223.75,224,223,223,8
20091201|2009-07-16 22:30,17,223.75,223.75,223.75,223.75,1
20091201|2009-07-16 23:00,17,224.75,225,224.75,225,12
20091201|2009-07-16 23:30,17,225.25,225.25,225.25,225.25,1
20091201|2009-07-17 02:30,17,225.25,225.25,225.25,225.25,1
20091201|2009-07-17 03:00,17,225.5,226,223.25,223.25,17
20091201|2009-07-17 03:30,17,223.25,223.25,223.25,223.25,1
20091201|2009-07-17 06:00,17,223.25,223.25,223,223,2
20091201|2009-07-17 07:00,17,222.5,222.5,222.5,222.5,1
20091201|2009-07-17 09:30,17,225,226,223.75,223.75,33
20091201|2009-07-17 10:00,17,225.25,226,225,225,12
20091201|2009-07-17 10:30,17,226.25,227,225.5,226.5,23
20091201|2009-07-17 11:00,17,226.75,227.5,226.75,227.5,27
20091201|2009-07-17 11:30,17,226.25,226.25,226.25,226.25,1
20091201|2009-07-17 12:00,17,226.75,226.75,226.75,226.75,2
20091201|2009-07-17 12:30,17,226,226,222.5,224.75,32
20091201|2009-07-17 13:00,17,224.75,227.25,224.75,226.5,47
20091201|2009-07-19 18:00,20,227.75,229,227,229,6
20091201|2009-07-19 18:30,20,227.75,227.75,227.5,227.5,2
20091201|2009-07-19 19:00,20,228.75,231,228.75,231,6
20091201|2009-07-19 19:30,20,228.25,228.25,228.25,228.25,5
20091201|2009-07-19 20:00,20,228.25,228.25,228,228,6
20091201|2009-07-19 20:30,20,228.25,228.25,228.25,228.25,3
20091201|2009-07-19 21:00,20,227.75,227.75,227.75,227.75,1
20091201|2009-07-19 21:30,20,228.25,228.25,228,228,4
20091201|2009-07-19 22:00,20,228.25,228.25,228.25,228.25,9
20091201|2009-07-20 02:30,20,228.75,228.75,228.75,228.75,4
20091201|2009-07-20 03:00,20,228.25,228.25,226.75,227.25,16
20091201|2009-07-20 03:30,20,227.25,227.25,227.25,227.25,4
20091201|2009-07-20 04:30,20,228.5,228.5,228.5,228.5,1
20091201|2009-07-20 05:00,20,228.5,229,228.5,229,3
20091201|2009-07-20 07:00,20,228,229,227.75,229,4
20091201|2009-07-20 09:30,20,228.5,228.75,223.25,225,52
20091201|2009-07-20 10:00,20,225,228.75,225,228.75,26
20091201|2009-07-20 10:30,20,228,229.25,226.75,226.75,48
20091201|2009-07-20 11:00,20,226.5,227.5,226.5,227.5,3
20091201|2009-07-20 11:30,20,228,229,227.5,228.75,19
20091201|2009-07-20 12:00,20,227.25,227.75,227,227.75,4
20091201|2009-07-20 12:30,20,227.25,227.25,227.25,227.25,5
20091201|2009-07-20 13:00,20,227.5,228.75,227.5,227.75,14
20091201|2009-07-20 18:00,21,228.25,228.25,228,228,2
20091201|2009-07-20 18:30,21,227,227,227,227,1
20091201|2009-07-20 19:00,21,228,228.75,228,228.75,3
20091201|2009-07-20 19:30,21,228,228,228,228,3
20091201|2009-07-20 21:30,21,227.25,227.25,226.75,226.75,2
20091201|2009-07-20 22:30,21,227.5,227.5,227.5,227.5,1
20091201|2009-07-20 23:00,21,228,228,228,228,1
20091201|2009-07-20 23:30,21,227,227,227,227,1
20091201|2009-07-21 00:30,21,227.75,227.75,227.75,227.75,1
20091201|2009-07-21 01:00,21,227,227,227,227,1
20091201|2009-07-21 01:30,21,226.75,226.75,226.75,226.75,1
20091201|2009-07-21 02:00,21,226.5,226.5,226.5,226.5,1
20091201|2009-07-21 02:30,21,226.75,226.75,226.75,226.75,1
20091201|2009-07-21 03:00,21,226.75,226.75,225,225,17
20091201|2009-07-21 03:30,21,225,225,225,225,1
20091201|2009-07-21 04:00,21,225,225,225,225,1
20091201|2009-07-21 05:30,21,227.75,227.75,227.75,227.75,4
20091201|2009-07-21 06:00,21,227.75,227.75,227.75,227.75,3
20091201|2009-07-21 07:00,21,227.75,228,227.75,228,10
20091201|2009-07-21 09:30,21,228.5,228.5,225.25,226.25,58
20091201|2009-07-21 10:00,21,226.5,226.75,225.5,226.75,8
20091201|2009-07-21 10:30,21,225.75,225.75,222.5,222.5,86
20091201|2009-07-21 11:00,21,222.5,224.75,221.25,224.75,38
20091201|2009-07-21 11:30,21,223.75,223.75,222,222,10
20091201|2009-07-21 12:00,21,222.75,222.75,221,221,8
20091201|2009-07-21 12:30,21,222,222,218.25,218.5,127
20091201|2009-07-21 13:00,21,218.5,219,212,216.25,286
20091201|2009-07-21 18:00,22,218,218,218,218,9
20091201|2009-07-21 19:00,22,216.5,216.5,215,215,2
20091201|2009-07-21 19:30,22,215.75,215.75,213.75,213.75,7
20091201|2009-07-21 20:00,22,213.75,214.5,213.75,214.5,3
20091201|2009-07-21 21:00,22,214.5,216,214.5,216,6
20091201|2009-07-21 22:00,22,215,216.75,215,216.75,3
20091201|2009-07-22 01:00,22,215,215,215,215,2
20091201|2009-07-22 01:30,22,213.75,213.75,213.5,213.5,2
20091201|2009-07-22 02:00,22,213.5,213.5,213.5,213.5,1
20091201|2009-07-22 02:30,22,213.25,213.25,213,213,5
20091201|2009-07-22 05:00,22,213,216,213,216,4
20091201|2009-07-22 06:00,22,213,213,213,213,1
20091201|2009-07-22 06:30,22,214.25,214.25,214.25,214.25,1
20091201|2009-07-22 07:00,22,213,215.5,212.75,215.5,4
20091201|2009-07-22 09:30,22,209,211.5,205.25,210,281
20091201|2009-07-22 10:00,22,210,210,208.5,209,43
20091201|2009-07-22 10:30,22,209.5,210.75,208,208.75,61
20091201|2009-07-22 11:00,22,209,211.75,209,211.75,39
20091201|2009-07-22 11:30,22,211.75,212,211.75,212,6
20091201|2009-07-22 12:00,22,211.25,212.5,211,212.25,20
20091201|2009-07-22 12:30,22,210.5,211.25,210.25,210.25,14
20091201|2009-07-22 13:00,22,210.25,211.25,210,211,82
20091201|2009-07-22 18:00,23,213,219,212.75,214.75,53
20091201|2009-07-22 18:30,23,215.5,217,215,215.75,14
20091201|2009-07-22 19:00,23,215,215.25,214,215.25,10
20091201|2009-07-22 19:30,23,214,214,214,214,2
20091201|2009-07-22 21:00,23,215.25,215.25,215.25,215.25,1
20091201|2009-07-22 21:30,23,215.25,215.25,215.25,215.25,1
20091201|2009-07-22 22:00,23,215.25,215.25,214.25,214.25,6
20091201|2009-07-22 23:00,23,214.25,214.25,214.25,214.25,5
20091201|2009-07-23 02:30,23,215.25,215.5,215.25,215.5,2
20091201|2009-07-23 03:00,23,215.25,215.5,215.25,215.5,15
20091201|2009-07-23 03:30,23,215.25,215.25,215.25,215.25,1
20091201|2009-07-23 04:00,23,216.25,216.5,216.25,216.5,3
20091201|2009-07-23 04:30,23,216.75,217.25,216.75,217.25,13
20091201|2009-07-23 05:00,23,217.25,217.75,217.25,217.75,4
20091201|2009-07-23 06:00,23,218,218,217.75,217.75,2
20091201|2009-07-23 06:30,23,217.25,218,216.5,218,3
20091201|2009-07-23 09:30,23,216.75,217,212.25,213.75,99
20091201|2009-07-23 10:00,23,214,216.25,213.75,215.25,40
20091201|2009-07-23 10:30,23,215.5,216.75,215.25,215.25,14
20091201|2009-07-23 11:00,23,214.5,215,214.25,215,26
20091201|2009-07-23 11:30,23,215.75,216.5,215.5,215.75,21
20091201|2009-07-23 12:00,23,215.75,216.25,215.5,216,11
20091201|2009-07-23 12:30,23,216,216,215,215.25,62
20091201|2009-07-23 13:00,23,215,216,215,215,11
20091201|2009-07-23 18:00,24,215,216,215,215.25,4
20091201|2009-07-23 18:30,24,215,215,215,215,1
20091201|2009-07-23 19:00,24,215.75,215.75,215.75,215.75,1
20091201|2009-07-23 19:30,24,216,216,215.25,215.25,6
20091201|2009-07-23 20:30,24,214.25,215,214.25,215,3
20091201|2009-07-23 21:00,24,214.75,214.75,214.75,214.75,1
20091201|2009-07-23 21:30,24,214,215,214,215,7
20091201|2009-07-24 00:30,24,215,215,215,215,6
20091201|2009-07-24 01:30,24,214.5,214.5,214.25,214.25,11
20091201|2009-07-24 02:30,24,214.25,214.25,214,214,12
20091201|2009-07-24 03:00,24,214.25,214.25,214.25,214.25,2
20091201|2009-07-24 05:00,24,214.25,214.25,214.25,214.25,1
20091201|2009-07-24 05:30,24,214.25,214.25,214.25,214.25,1
20091201|2009-07-24 06:00,24,214.25,214.25,214.25,214.25,1
20091201|2009-07-24 06:30,24,214.25,214.25,214.25,214.25,20
20091201|2009-07-24 09:30,24,213,215,210,211.75,92
20091201|2009-07-24 10:00,24,212.25,212.25,210.5,211.75,31
20091201|2009-07-24 10:30,24,211.5,211.5,208,209.75,143
20091201|2009-07-24 11:00,24,209.75,209.75,208.75,208.75,12
20091201|2009-07-24 11:30,24,208.5,208.5,206,206.25,33
20091201|2009-07-24 12:00,24,207,207,201.75,207,147
20091201|2009-07-24 12:30,24,207,207,205.25,205.25,32
20091201|2009-07-24 13:00,24,205.25,206,205,205.25,56
20091201|2009-07-26 18:00,27,205.25,206.75,205.25,205.25,11
20091201|2009-07-26 18:30,27,205.25,208.25,205.25,208.25,6
20091201|2009-07-26 19:00,27,208.75,209.5,208.75,209.5,3
20091201|2009-07-26 19:30,27,207.25,207.25,207.25,207.25,1
20091201|2009-07-26 20:00,27,209,209,209,209,1
20091201|2009-07-26 20:30,27,209,210.75,209,209.5,24
20091201|2009-07-26 21:00,27,209.75,209.75,209.75,209.75,2
20091201|2009-07-26 21:30,27,210,210,210,210,1
20091201|2009-07-26 22:30,27,209.75,209.75,209.75,209.75,1
20091201|2009-07-26 23:30,27,209,209,209,209,1
20091201|2009-07-27 02:00,27,210.25,211,209.5,209.5,5
20091201|2009-07-27 06:00,27,210,210,210,210,1
20091201|2009-07-27 09:30,27,209,209.75,206.5,206.75,105
20091201|2009-07-27 10:00,27,206.5,207.75,205.75,205.75,127
20091201|2009-07-27 10:30,27,206,207.75,205.75,207.5,20
20091201|2009-07-27 11:00,27,207,207.25,206.75,207,8
20091201|2009-07-27 11:30,27,207,208,207,207.25,14
20091201|2009-07-27 12:00,27,207,207.5,207,207,14
20091201|2009-07-27 12:30,27,207.5,208.5,206.75,208,40
20091201|2009-07-27 13:00,27,207.5,207.5,206.75,207,42
20091201|2009-07-27 18:00,28,208,208,206.75,206.75,4
20091201|2009-07-27 19:30,28,207.75,207.75,207.75,207.75,1
20091201|2009-07-27 20:30,28,209.25,209.25,209.25,209.25,1
20091201|2009-07-27 21:00,28,209.5,209.5,209,209,2
20091201|2009-07-27 22:00,28,209,209,209,209,2
20091201|2009-07-27 23:00,28,208,208,208,208,1
20091201|2009-07-28 03:00,28,208.75,208.75,208.75,208.75,10
20091201|2009-07-28 03:30,28,208.25,208.25,208.25,208.25,1
20091201|2009-07-28 04:30,28,208.75,208.75,208.25,208.5,14
20091201|2009-07-28 05:00,28,208.5,208.5,208.5,208.5,1
20091201|2009-07-28 05:30,28,208.25,208.25,208.25,208.25,4
20091201|2009-07-28 06:00,28,208.5,208.5,208.5,208.5,1
20091201|2009-07-28 07:00,28,207.75,207.75,207.75,207.75,1
20091201|2009-07-28 09:30,28,207.25,207.25,202.25,203,225
20091201|2009-07-28 10:00,28,202.75,203.75,202.75,203,121
20091201|2009-07-28 10:30,28,203.75,206.75,203.25,205.25,57
20091201|2009-07-28 11:00,28,205,206.25,205,206,38
20091201|2009-07-28 11:30,28,205,205.75,204,204,28
20091201|2009-07-28 12:00,28,205,205,204,204.5,3
20091201|2009-07-28 12:30,28,204,204.25,203.75,203.75,35
20091201|2009-07-28 13:00,28,203.5,204.75,203.25,203.5,32
20091201|2009-07-28 18:00,29,206,206,206,206,1
20091201|2009-07-28 19:00,29,205,205,205,205,1
20091201|2009-07-29 02:30,29,205,205,205,205,6
20091201|2009-07-29 07:00,29,205,205,204.25,204.25,5
20091201|2009-07-29 09:30,29,204.25,204.25,201,202,105
20091201|2009-07-29 10:00,29,202,203.5,201.25,203.5,41
20091201|2009-07-29 10:30,29,202.75,203.25,201.75,203.25,15
20091201|2009-07-29 11:00,29,203.5,203.75,203,203,8
20091201|2009-07-29 11:30,29,202.5,202.5,202.25,202.25,5
20091201|2009-07-29 12:00,29,202.75,205,202.5,203.25,51
20091201|2009-07-29 12:30,29,203.25,204,203,203.5,16
20091201|2009-07-29 13:00,29,203.25,203.5,201.5,203.25,92
20091201|2009-07-29 18:00,30,204,204,203.75,204,4
20091201|2009-07-29 19:30,30,204,204,204,204,3
20091201|2009-07-29 20:00,30,204.75,204.75,204,204,5
20091201|2009-07-29 20:30,30,205.25,205.25,205.25,205.25,1
20091201|2009-07-29 21:00,30,205.5,205.5,205.5,205.5,1
20091201|2009-07-29 21:30,30,205.5,207,205.5,207,17
20091201|2009-07-29 22:00,30,207,207.5,206,207.5,4
20091201|2009-07-30 02:30,30,207,207,207,207,1
20091201|2009-07-30 03:00,30,207.25,207.25,207.25,207.25,2
20091201|2009-07-30 04:00,30,206.25,206.25,206.25,206.25,7
20091201|2009-07-30 04:30,30,207,207,207,207,4
20091201|2009-07-30 05:30,30,206.75,206.75,206.75,206.75,4
20091201|2009-07-30 06:00,30,206.5,206.5,206.5,206.5,5
20091201|2009-07-30 06:30,30,206.25,206.5,206.25,206.5,6
20091201|2009-07-30 07:00,30,207,207,207,207,2
20091201|2009-07-30 09:30,30,207.25,211.25,206,208.5,146
20091201|2009-07-30 10:00,30,209.5,209.5,207.75,208,52
20091201|2009-07-30 10:30,30,207,207.5,207,207,10
20091201|2009-07-30 11:00,30,206.5,206.5,205,206,15
20091201|2009-07-30 11:30,30,206,208.25,205.75,207,58
20091201|2009-07-30 12:00,30,207,207,205,205.75,39
20091201|2009-07-30 12:30,30,205.75,206.75,205.75,206.75,3
20091201|2009-07-30 13:00,30,206,207,206,206,8
20091201|2009-07-30 18:00,31,207,207,207,207,1
20091201|2009-07-30 18:30,31,207,207,207,207,1
20091201|2009-07-30 20:00,31,206,207.25,206,207.25,3
20091201|2009-07-30 20:30,31,207,207,207,207,1
20091201|2009-07-31 00:30,31,207.75,207.75,207.75,207.75,1
20091201|2009-07-31 02:30,31,206.75,206.75,206.5,206.5,3
20091201|2009-07-31 03:00,31,206.5,206.5,206,206,9
20091201|2009-07-31 03:30,31,206.25,206.25,206.25,206.25,1
20091201|2009-07-31 05:00,31,207,207,207,207,5
20091201|2009-07-31 05:30,31,207,207,207,207,1
20091201|2009-07-31 06:00,31,207.5,207.5,207.5,207.5,1
20091201|2009-07-31 09:00,31,208,208,208,208,9
20091201|2009-07-31 09:30,31,208.5,209,206,206.75,58
20091201|2009-07-31 10:00,31,206.5,208.25,206.5,208.25,33
20091201|2009-07-31 10:30,31,208.5,212,208.5,211,140
20091201|2009-07-31 11:00,31,211.75,212,210,210,26
20091201|2009-07-31 11:30,31,210,210,209.5,209.5,19
20091201|2009-07-31 12:00,31,209.75,209.75,209.25,209.75,14
20091201|2009-07-31 12:30,31,210,210.25,209.25,210,26
20091201|2009-07-31 13:00,31,210.5,211.5,210,211.5,35
20091201|2009-08-02 18:00,3,212.25,215,212,215,27
20091201|2009-08-02 18:30,3,214.75,216,214.75,216,34
20091201|2009-08-02 19:30,3,216.25,216.25,216.25,216.25,1
20091201|2009-08-02 20:00,3,216.5,217.25,216.5,217.25,5
20091201|2009-08-02 20:30,3,215.25,216,215.25,216,3
20091201|2009-08-02 21:30,3,216.75,217.5,216.75,217.5,5
20091201|2009-08-02 22:00,3,216.25,216.25,216.25,216.25,1
20091201|2009-08-02 23:00,3,217,217,217,217,2
20091201|2009-08-02 23:30,3,216.25,217,216.25,217,4
20091201|2009-08-03 00:30,3,217.25,217.5,217.25,217.5,3
20091201|2009-08-03 01:30,3,217,217,217,217,1
20091201|2009-08-03 02:00,3,216.5,216.5,216.5,216.5,1
20091201|2009-08-03 04:30,3,217.5,217.5,217.5,217.5,4
20091201|2009-08-03 05:30,3,217.5,217.5,217.5,217.5,3
20091201|2009-08-03 06:00,3,216.75,216.75,216.75,216.75,3
20091201|2009-08-03 06:30,3,218.25,218.75,218.25,218.75,3
20091201|2009-08-03 07:00,3,218.75,218.75,218.75,218.75,2
20091201|2009-08-03 09:30,3,217,225.75,217,223.5,264
20091201|2009-08-03 10:00,3,223.5,223.5,220.75,220.75,17
20091201|2009-08-03 10:30,3,220.5,224,220,223.5,49
20091201|2009-08-03 11:00,3,224,225.25,223,223.75,60
20091201|2009-08-03 11:30,3,223.75,224,222,223,17
20091201|2009-08-03 12:00,3,223.75,225,223.75,225,30
20091201|2009-08-03 12:30,3,224.5,225.5,224.5,225.5,7
20091201|2009-08-03 13:00,3,225.75,228,224.25,227.75,64
20091201|2009-08-03 18:00,4,225.75,234.75,225.75,228,121
20091201|2009-08-03 18:30,4,227,227,227,227,1
20091201|2009-08-03 19:00,4,227,227.5,227,227.5,2
20091201|2009-08-03 19:30,4,228,228.5,228,228,4
20091201|2009-08-03 20:00,4,227.75,228,225.25,225.25,17
20091201|2009-08-03 21:00,4,227.5,227.5,227.5,227.5,1
20091201|2009-08-03 22:00,4,228,228,227,227.25,3
20091201|2009-08-03 22:30,4,227.25,227.25,227,227,7
20091201|2009-08-04 02:00,4,228,228,228,228,1
20091201|2009-08-04 02:30,4,227.5,227.5,226.5,226.5,3
20091201|2009-08-04 03:00,4,228.5,228.5,228.5,228.5,1
20091201|2009-08-04 03:30,4,228.5,229,228.5,229,5
20091201|2009-08-04 04:00,4,229,229.5,225,225,7
20091201|2009-08-04 05:00,4,229,229,229,229,1
20091201|2009-08-04 05:30,4,229,229,229,229,2
20091201|2009-08-04 06:00,4,229,229,229,229,8
20091201|2009-08-04 06:30,4,228.25,228.75,227,227,18
20091201|2009-08-04 07:00,4,225.25,227,225.25,227,7
20091201|2009-08-04 09:30,4,226,227.25,225.25,226.75,116
20091201|2009-08-04 10:00,4,226.75,228,226.25,226.25,30
20091201|2009-08-04 10:30,4,228,229,228,229,11
20091201|2009-08-04 11:00,4,228.5,229.25,227.75,227.75,12
20091201|2009-08-04 11:30,4,229,229.75,229,229.75,13
20091201|2009-08-04 12:00,4,228.75,229.75,228,229.25,10
20091201|2009-08-04 12:30,4,229,229,226,226,38
20091201|2009-08-04 13:00,4,225.5,228,224.5,227.25,67
20091201|2009-08-04 18:00,5,224,224,224,224,1
20091201|2009-08-04 20:00,5,226.5,226.5,226.5,226.5,1
20091201|2009-08-04 20:30,5,226.25,226.25,226.25,226.25,2
20091201|2009-08-04 21:30,5,226,226,226,226,1
20091201|2009-08-04 22:00,5,226.25,226.5,226.25,226.5,5
20091201|2009-08-05 01:00,5,225.75,225.75,225.75,225.75,1
20091201|2009-08-05 02:00,5,225.5,225.5,225.5,225.5,1
20091201|2009-08-05 03:30,5,225.25,225.25,225.25,225.25,1
20091201|2009-08-05 04:00,5,225.25,225.25,225,225,2
20091201|2009-08-05 04:30,5,224.5,224.5,224,224,3
20091201|2009-08-05 05:30,5,224,224,224,224,7
20091201|2009-08-05 06:30,5,225,225.5,225,225.5,2
20091201|2009-08-05 07:00,5,226,226,226,226,1
20091201|2009-08-05 09:30,5,226,226.25,222.25,224,61
20091201|2009-08-05 10:00,5,224,224,221,221,23
20091201|2009-08-05 10:30,5,223,224,218.5,218.75,38
20091201|2009-08-05 11:00,5,218.75,222,218.25,222,29
20091201|2009-08-05 11:30,5,220.25,220.25,219.5,219.5,19
20091201|2009-08-05 12:00,5,219.25,221.25,219,221.25,29
20091201|2009-08-05 12:30,5,221.25,222,221.25,222,3
20091201|2009-08-05 13:00,5,222.5,223,221.75,221.75,10
20091201|2009-08-05 18:00,6,224.5,224.5,224.5,224.5,1
20091201|2009-08-05 18:30,6,224.75,228,224.75,227.5,13
20091201|2009-08-05 19:00,6,227,227,224,224,2
20091201|2009-08-05 19:30,6,224,224,224,224,1
20091201|2009-08-05 21:00,6,223.5,223.5,223.5,223.5,1
20091201|2009-08-05 21:30,6,223,223,223,223,2
20091201|2009-08-05 22:00,6,222.75,222.75,222,222,3
20091201|2009-08-05 22:30,6,222,222,220.75,220.75,6
20091201|2009-08-05 23:00,6,220.75,220.75,220.75,220.75,1
20091201|2009-08-05 23:30,6,221,221,221,221,1
20091201|2009-08-06 00:00,6,220.75,220.75,220.75,220.75,1
20091201|2009-08-06 01:00,6,220.5,220.5,220.25,220.25,3
20091201|2009-08-06 03:00,6,220.5,220.5,220.5,220.5,3
20091201|2009-08-06 04:30,6,220.75,220.75,220.75,220.75,1
20091201|2009-08-06 05:00,6,222.25,222.25,222.25,222.25,1
20091201|2009-08-06 05:30,6,220.5,223.75,220.5,223.75,4
20091201|2009-08-06 06:30,6,223.75,224,223.75,224,2
20091201|2009-08-06 07:00,6,223,223,223,223,1
20091201|2009-08-06 09:30,6,220.75,222,217.25,218.5,85
20091201|2009-08-06 10:00,6,219.75,220,218.25,219,15
20091201|2009-08-06 10:30,6,218.5,219,218.25,219,16
20091201|2009-08-06 11:00,6,218.25,219.75,218,219.75,10
20091201|2009-08-06 11:30,6,219.25,219.25,218.75,219,3
20091201|2009-08-06 12:00,6,219.25,219.5,219,219.5,12
20091201|2009-08-06 12:30,6,219.75,219.75,218.75,218.75,19
20091201|2009-08-06 13:00,6,219,219.5,218.5,218.5,20
20091201|2009-08-06 18:00,7,219.5,219.5,219,219,2
20091201|2009-08-06 18:30,7,218.5,218.5,217,217.25,13
20091201|2009-08-06 19:00,7,217.75,219.25,217.75,219.25,4
20091201|2009-08-06 19:30,7,217.5,217.5,217.5,217.5,3
20091201|2009-08-06 20:00,7,217.5,217.5,217,217,2
20091201|2009-08-06 20:30,7,217.5,217.5,217.5,217.5,1
20091201|2009-08-06 21:00,7,217.5,217.5,217.5,217.5,2
20091201|2009-08-06 21:30,7,216.75,216.75,216.5,216.5,4
20091201|2009-08-06 23:00,7,216.5,216.5,216.5,216.5,1
20091201|2009-08-06 23:30,7,217,217,216.25,216.25,2
20091201|2009-08-07 01:00,7,216.75,216.75,216.75,216.75,1
20091201|2009-08-07 01:30,7,216.75,216.75,216.75,216.75,1
20091201|2009-08-07 02:00,7,216.25,216.25,216,216,7
20091201|2009-08-07 02:30,7,215.5,215.5,215.25,215.25,11
20091201|2009-08-07 03:00,7,215,215,213.25,214,26
20091201|2009-08-07 04:00,7,217,217,217,217,1
20091201|2009-08-07 05:00,7,216,216,216,216,1
20091201|2009-08-07 06:30,7,214.25,214.25,214.25,214.25,2
20091201|2009-08-07 07:00,7,216,216,216,216,1
20091201|2009-08-07 09:30,7,217,218.25,214,215.25,63
20091201|2009-08-07 10:00,7,215.25,215.25,213.5,213.5,37
20091201|2009-08-07 10:30,7,213.25,213.5,212.25,213,92
20091201|2009-08-07 11:00,7,212.75,212.75,211,211.5,87
20091201|2009-08-07 11:30,7,211.5,212,211.5,212,14
20091201|2009-08-07 12:00,7,211.5,211.5,211,211,13
20091201|2009-08-07 12:30,7,210.75,211,208.25,210,31
20091201|2009-08-07 13:00,7,210,211.5,208.25,208.25,37
20091201|2009-08-09 18:00,10,209.25,213.75,209,211.25,22
20091201|2009-08-09 18:30,10,211.25,214,211.25,212,10
20091201|2009-08-09 19:00,10,212,212,210,211,4
20091201|2009-08-09 19:30,10,211.75,211.75,211.75,211.75,1
20091201|2009-08-09 21:30,10,211,211.5,211,211.5,5
20091201|2009-08-09 22:30,10,211,211,211,211,1
20091201|2009-08-10 00:00,10,210.25,210.25,210.25,210.25,1
20091201|2009-08-10 01:00,10,210.25,210.25,210.25,210.25,1
20091201|2009-08-10 03:30,10,211.25,211.25,209.75,209.75,3
20091201|2009-08-10 04:30,10,209.5,209.5,209.25,209.25,2
20091201|2009-08-10 05:00,10,209.25,211.5,209.25,211.5,2
20091201|2009-08-10 06:30,10,210.5,210.5,209.5,209.5,2
20091201|2009-08-10 07:00,10,209.25,209.25,209,209,9
20091201|2009-08-10 09:30,10,211.25,212,207,210.75,89
20091201|2009-08-10 10:00,10,211.25,211.5,208.5,211,78
20091201|2009-08-10 10:30,10,211.5,211.75,207.25,207.25,40
20091201|2009-08-10 11:00,10,207,207.75,205.25,207,38
20091201|2009-08-10 11:30,10,207,207.5,207,207.5,2
20091201|2009-08-10 12:00,10,208.25,208.5,207.25,207.25,3
20091201|2009-08-10 12:30,10,208.5,208.5,207.5,208.5,8
20091201|2009-08-10 13:00,10,207.25,208.75,207,208.75,17
20091201|2009-08-10 18:00,11,209,209,209,209,2
20091201|2009-08-10 18:30,11,210.75,210.75,208,208,6
20091201|2009-08-10 19:00,11,208,208.5,208,208.5,3
20091201|2009-08-10 20:00,11,207.75,207.75,207.75,207.75,2
20091201|2009-08-10 20:30,11,209,209,209,209,1
20091201|2009-08-10 21:00,11,209.75,209.75,208.75,208.75,6
20091201|2009-08-10 21:30,11,209.5,209.5,209.5,209.5,1
20091201|2009-08-10 22:00,11,209.25,209.25,209.25,209.25,1
20091201|2009-08-10 22:30,11,209.25,209.25,209.25,209.25,1
20091201|2009-08-11 00:00,11,208.25,208.25,208.25,208.25,1
20091201|2009-08-11 01:00,11,209.25,209.5,209.25,209.5,4
20091201|2009-08-11 01:30,11,209.5,209.5,209.5,209.5,1
20091201|2009-08-11 02:00,11,210,210,210,210,3
20091201|2009-08-11 02:30,11,211.25,211.25,211.25,211.25,1
20091201|2009-08-11 04:30,11,210,210,210,210,1
20091201|2009-08-11 05:30,11,210,210,210,210,1
20091201|2009-08-11 06:00,11,209.5,209.5,209.5,209.5,1
20091201|2009-08-11 07:00,11,210,210,210,210,1
20091201|2009-08-11 09:30,11,210,210.5,208.25,209.5,67
20091201|2009-08-11 10:00,11,209.5,211,209.5,210.25,76
20091201|2009-08-11 10:30,11,210.25,211,209.75,211,42
20091201|2009-08-11 11:00,11,210.25,211.25,209.75,211.25,36
20091201|2009-08-11 11:30,11,211.25,211.75,210.25,211.25,15
20091201|2009-08-11 12:00,11,211.5,211.75,211,211.75,8
20091201|2009-08-11 12:30,11,210.75,211.75,210.75,211.5,16
20091201|2009-08-11 13:00,11,211.5,212.5,211,211,50
20091201|2009-08-11 18:00,12,214,218.75,212.75,213,39
20091201|2009-08-11 20:00,12,216,216,216,216,1
20091201|2009-08-11 22:00,12,213.75,213.75,213.75,213.75,1
20091201|2009-08-11 22:30,12,213.75,213.75,213.75,213.75,1
20091201|2009-08-11 23:00,12,214.75,214.75,214.5,214.5,3
20091201|2009-08-12 00:00,12,213.75,213.75,213.25,213.25,4
20091201|2009-08-12 00:30,12,213.25,213.25,213.25,213.25,3
20091201|2009-08-12 01:00,12,213,213,210,210,24
20091201|2009-08-12 01:30,12,210,210,210,210,4
20091201|2009-08-12 02:00,12,210,210,208.25,208.25,16
20091201|2009-08-12 02:30,12,208,208,206.5,206.5,16
20091201|2009-08-12 03:00,12,206,206,205,205,29
20091201|2009-08-12 03:30,12,208.5,208.5,207,207,2
20091201|2009-08-12 05:00,12,208.5,208.5,207.5,207.5,24
20091201|2009-08-12 05:30,12,208.5,208.5,208.5,208.5,28
20091201|2009-08-12 06:00,12,208,208,208,208,2
20091201|2009-08-12 07:00,12,208.75,209.5,208.75,209.5,21
20091201|2009-08-12 09:30,12,212,212,206.5,208.75,60
20091201|2009-08-12 10:00,12,208,209,208,209,9
20091201|2009-08-12 10:30,12,208.75,211.75,207.25,211.5,37
20091201|2009-08-12 11:00,12,211,213.75,210.75,213.25,36
20091201|2009-08-12 11:30,12,213,213.75,212.5,212.75,22
20091201|2009-08-12 12:00,12,213,214.5,212.25,214,21
20091201|2009-08-12 12:30,12,214,214,213,213,21
20091201|2009-08-12 13:00,12,213,214.25,212.5,213,43
20091201|2009-08-12 18:00,13,214.25,216,214.25,214.75,9
20091201|2009-08-12 18:30,13,215,215,215,215,2
20091201|2009-08-12 19:30,13,215.25,215.25,215.25,215.25,3
20091201|2009-08-12 20:30,13,215.5,215.5,215,215,2
20091201|2009-08-12 21:00,13,214.5,214.5,213.25,214,11
20091201|2009-08-12 21:30,13,214,214,213.25,213.25,3
20091201|2009-08-12 22:00,13,213,213,212.25,212.25,3
20091201|2009-08-12 22:30,13,212.25,212.25,212,212.25,37
20091201|2009-08-13 00:00,13,212.25,212.25,212.25,212.25,1
20091201|2009-08-13 00:30,13,213.5,213.5,213.5,213.5,4
20091201|2009-08-13 01:00,13,213.5,214.75,213.5,214.75,39
20091201|2009-08-13 03:00,13,214.5,214.75,214.5,214.75,15
20091201|2009-08-13 04:30,13,215,216.5,215,216.5,7
20091201|2009-08-13 05:00,13,214.5,216,212.25,216,19
20091201|2009-08-13 05:30,13,216,216,216,216,19
20091201|2009-08-13 06:00,13,216,216,215.75,215.75,2
20091201|2009-08-13 06:30,13,216,216.5,215.5,216,17
20091201|2009-08-13 07:00,13,216,216.25,216,216.25,2
20091201|2009-08-13 09:30,13,215.5,218.25,213,218,178
20091201|2009-08-13 10:00,13,217.5,218.75,215.25,215.5,81
20091201|2009-08-13 10:30,13,216,218.75,216,217.5,60
20091201|2009-08-13 11:00,13,217,217.25,216,216.75,22
20091201|2009-08-13 11:30,13,216.5,216.5,213.75,214,42
20091201|2009-08-13 12:00,13,213.5,215.5,213.5,214,16
20091201|2009-08-13 12:30,13,214.75,216.5,214.75,216,19
20091201|2009-08-13 13:00,13,216,216.25,215,215.5,9
20091201|2009-08-13 18:00,14,217.75,219,217.5,218.75,10
20091201|2009-08-13 18:30,14,218,218,218,218,1
20091201|2009-08-13 19:00,14,217.75,218,217.75,218,2
20091201|2009-08-13 19:30,14,217.5,217.5,216.25,216.25,6
20091201|2009-08-13 20:00,14,215.75,215.75,215.5,215.5,2
20091201|2009-08-13 21:30,14,215.75,215.75,215.25,215.25,2
20091201|2009-08-13 22:00,14,215.25,215.25,215.25,215.25,1
20091201|2009-08-13 22:30,14,215.25,215.25,215.25,215.25,1
20091201|2009-08-13 23:00,14,215,215,215,215,2
20091201|2009-08-13 23:30,14,214.5,216.25,214.5,216.25,15
20091201|2009-08-14 00:00,14,215.25,215.25,215.25,215.25,1
20091201|2009-08-14 01:00,14,215,216.25,215,216.25,2
20091201|2009-08-14 02:00,14,217.25,218,217.25,218,10
20091201|2009-08-14 02:30,14,217.75,217.75,217.75,217.75,1
20091201|2009-08-14 03:00,14,217.75,217.75,217.75,217.75,1
20091201|2009-08-14 07:00,14,216.25,216.5,216,216.25,17
20091201|2009-08-14 09:30,14,213.75,214,211.5,211.5,67
20091201|2009-08-14 10:00,14,212.25,213.5,211.75,212,30
20091201|2009-08-14 10:30,14,212,212,210,210.5,39
20091201|2009-08-14 11:00,14,210.5,212.5,210.25,212.5,5
20091201|2009-08-14 11:30,14,212.5,213.5,212,213.5,7
20091201|2009-08-14 12:00,14,213.5,213.75,212,212.75,14
20091201|2009-08-14 12:30,14,212.5,213,212.25,213,23
20091201|2009-08-14 13:00,14,213.75,214,212.5,214,40
20091201|2009-08-16 18:00,17,215,215,212.25,212.25,11
20091201|2009-08-16 19:00,17,213.25,214.25,213.25,214.25,4
20091201|2009-08-16 19:30,17,213.75,213.75,213.75,213.75,1
20091201|2009-08-16 20:00,17,214,214,212.5,212.75,6
20091201|2009-08-16 20:30,17,213,213,213,213,2
20091201|2009-08-16 21:00,17,212.5,212.5,212.5,212.5,5
20091201|2009-08-16 22:00,17,212.25,212.25,212.25,212.25,2
20091201|2009-08-16 22:30,17,213,213,213,213,1
20091201|2009-08-17 02:30,17,212.25,212.25,212.25,212.25,3
20091201|2009-08-17 03:00,17,212.25,212.25,212,212,3
20091201|2009-08-17 03:30,17,212,212,212,212,1
20091201|2009-08-17 04:00,17,212,212,211,211,10
20091201|2009-08-17 04:30,17,211,211,211,211,3
20091201|2009-08-17 05:30,17,211,211.5,210.5,210.5,7
20091201|2009-08-17 06:00,17,210.5,211.5,210.5,211.5,2
20091201|2009-08-17 06:30,17,211,211,211,211,1
20091201|2009-08-17 09:30,17,210,211.5,207.75,209,82
20091201|2009-08-17 10:00,17,208,208.75,206.75,207,52
20091201|2009-08-17 10:30,17,207,209.5,207,208.25,23
20091201|2009-08-17 11:00,17,208.5,210.5,208.5,209.25,30
20091201|2009-08-17 11:30,17,208.75,209.75,207.75,209.75,25
20091201|2009-08-17 12:00,17,209.25,209.5,209,209.5,7
20091201|2009-08-17 12:30,17,209.75,210.5,209.75,210.5,14
20091201|2009-08-17 13:00,17,210.5,211.5,210.5,211.5,13
20091201|2009-08-17 18:00,18,212,213.25,209.25,209.75,14
20091201|2009-08-17 18:30,18,209.75,209.75,209.75,209.75,1
20091201|2009-08-17 21:00,18,210.5,210.5,210.5,210.5,1
20091201|2009-08-17 21:30,18,212.25,212.25,211,211,4
20091201|2009-08-17 22:30,18,210.75,210.75,210.75,210.75,1
20091201|2009-08-18 00:00,18,211.75,211.75,211.75,211.75,1
20091201|2009-08-18 01:00,18,211.5,211.5,211.5,211.5,1
20091201|2009-08-18 02:00,18,212.25,212.5,212.25,212.5,6
20091201|2009-08-18 03:00,18,212.5,213,212.5,213,6
20091201|2009-08-18 06:00,18,213,213,213,213,2
20091201|2009-08-18 06:30,18,213,213,213,213,13
20091201|2009-08-18 07:00,18,213,213,213,213,20
20091201|2009-08-18 09:30,18,213,217.25,213,216,126
20091201|2009-08-18 10:00,18,216,217.25,215.5,215.75,20
20091201|2009-08-18 10:30,18,215,216.75,215,216.75,2
20091201|2009-08-18 11:00,18,215.75,216.75,215.5,216.75,20
20091201|2009-08-18 11:30,18,216,216.5,216,216.5,3
20091201|2009-08-18 12:00,18,216,216.75,215.75,216.75,5
20091201|2009-08-18 12:30,18,216.75,217,215.75,216.5,9
20091201|2009-08-18 13:00,18,216.75,217.75,216.75,217.5,27
20091201|2009-08-18 18:00,19,218,218,215.25,215.25,9
20091201|2009-08-18 19:00,19,217.25,217.25,217.25,217.25,2
20091201|2009-08-18 20:00,19,217.25,217.75,217.25,217.75,5
20091201|2009-08-18 21:30,19,217.25,217.25,216.5,216.5,4
20091201|2009-08-19 00:30,19,216,216,212.5,212.5,11
20091201|2009-08-19 01:30,19,212.5,212.5,212.5,212.5,1
20091201|2009-08-19 03:00,19,212.75,212.75,212.75,212.75,1
20091201|2009-08-19 03:30,19,212.75,212.75,212.75,212.75,1
20091201|2009-08-19 05:00,19,212.75,212.75,212.75,212.75,1
20091201|2009-08-19 05:30,19,212.75,212.75,212.75,212.75,5
20091201|2009-08-19 06:00,19,212.75,212.75,212.75,212.75,2
20091201|2009-08-19 06:30,19,212.75,212.75,212.75,212.75,1
20091201|2009-08-19 09:30,19,213.25,218.75,212.75,217,189
20091201|2009-08-19 10:00,19,216.75,217,215.5,215.75,11
20091201|2009-08-19 10:30,19,215.5,216.75,215.5,216.75,5
20091201|2009-08-19 11:00,19,216.75,217,216.25,217,26
20091201|2009-08-19 11:30,19,217,217,214.75,216.5,25
20091201|2009-08-19 12:00,19,214.75,215.75,212.5,213,26
20091201|2009-08-19 12:30,19,214.5,215.5,213,213,31
20091201|2009-08-19 13:00,19,213.25,216.75,213,216.75,40
20091201|2009-08-19 18:00,20,215.25,216.25,215,216.25,5
20091201|2009-08-19 18:30,20,216.5,216.5,216.5,216.5,1
20091201|2009-08-19 19:00,20,215.25,216.5,215.25,216.5,4
20091201|2009-08-19 20:30,20,216,216,216,216,1
20091201|2009-08-19 21:00,20,215.5,215.5,215.5,215.5,1
20091201|2009-08-20 02:00,20,216.5,217,216.5,217,22
20091201|2009-08-20 02:30,20,217,217.25,217,217,19
20091201|2009-08-20 03:00,20,217.25,218,217.25,218,49
20091201|2009-08-20 03:30,20,218.25,219,218,219,39
20091201|2009-08-20 05:00,20,219,219,219,219,1
20091201|2009-08-20 05:30,20,218.25,218.25,218.25,218.25,2
20091201|2009-08-20 06:30,20,218,218.25,218,218.25,3
20091201|2009-08-20 07:00,20,216.75,216.75,216.75,216.75,10
20091201|2009-08-20 09:30,20,217.5,220.75,217.5,218.5,116
20091201|2009-08-20 10:00,20,218.75,218.75,214,214,72
20091201|2009-08-20 10:30,20,214.5,218.25,213.5,218.25,61
20091201|2009-08-20 11:00,20,217,217,215.5,216.5,9
20091201|2009-08-20 11:30,20,216.5,216.5,216,216,5
20091201|2009-08-20 12:00,20,215.5,215.5,215.25,215.25,2
20091201|2009-08-20 12:30,20,216.75,216.75,215,216.75,12
20091201|2009-08-20 13:00,20,216.5,216.75,215.5,216,11
20091201|2009-08-20 18:00,21,216.5,216.5,216.5,216.5,4
20091201|2009-08-20 20:00,21,215.5,215.5,215.5,215.5,1
20091201|2009-08-20 21:00,21,215.5,215.5,215.5,215.5,1
20091201|2009-08-20 21:30,21,216.25,216.75,216.25,216.75,2
20091201|2009-08-20 22:00,21,217,217,217,217,1
20091201|2009-08-20 22:30,21,215.5,215.5,215,215,4
20091201|2009-08-21 00:00,21,215.25,215.25,215.25,215.25,1
20091201|2009-08-21 01:00,21,216.5,216.5,216.5,216.5,12
20091201|2009-08-21 01:30,21,217,217,217,217,5
20091201|2009-08-21 02:00,21,218,218,218,218,3
20091201|2009-08-21 04:30,21,217.75,218.75,217.75,218.75,3
20091201|2009-08-21 05:30,21,218.75,219,218.75,219,7
20091201|2009-08-21 06:00,21,218.75,218.75,218.75,218.75,1
20091201|2009-08-21 06:30,21,219,222,219,221.25,19
20091201|2009-08-21 09:30,21,222.5,224.5,218,218,264
20091201|2009-08-21 10:00,21,220.5,220.5,218,219,7
20091201|2009-08-21 10:30,21,219,219.75,218,219.75,15
20091201|2009-08-21 11:00,21,217.5,218.75,217.5,218.5,10
20091201|2009-08-21 11:30,21,218,219,217.25,219,7
20091201|2009-08-21 12:00,21,219,219,219,219,4
20091201|2009-08-21 12:30,21,218,219.25,217.75,219,15
20091201|2009-08-21 13:00,21,217.5,218.75,217.5,218,26
20091201|2009-08-23 18:00,24,220.5,226,220.5,222,34
20091201|2009-08-23 18:30,24,222.5,222.5,222.25,222.25,3
20091201|2009-08-23 19:00,24,222,222,221.5,221.5,3
20091201|2009-08-23 19:30,24,222.5,222.5,222.5,222.5,1
20091201|2009-08-23 20:00,24,222.75,222.75,222.75,222.75,2
20091201|2009-08-23 21:00,24,222.75,222.75,222.5,222.75,4
20091201|2009-08-23 21:30,24,222.75,224,222.75,224,6
20091201|2009-08-23 22:00,24,224,224.5,224,224.5,2
20091201|2009-08-23 23:30,24,222.5,224,222.25,224,3
20091201|2009-08-24 01:00,24,222,222.5,221.75,222.5,3
20091201|2009-08-24 01:30,24,222.75,222.75,222.75,222.75,1
20091201|2009-08-24 03:30,24,224,224,224,224,1
20091201|2009-08-24 05:30,24,223.75,229.75,223.75,229.75,43
20091201|2009-08-24 06:30,24,225,225,225,225,2
20091201|2009-08-24 07:00,24,226.75,226.75,226.75,226.75,2
20091201|2009-08-24 09:30,24,226.5,228,225,225.75,193
20091201|2009-08-24 10:00,24,225.75,227,224.5,225,24
20091201|2009-08-24 10:30,24,224,224.5,223.75,224.5,9
20091201|2009-08-24 11:00,24,224.5,225,224.5,224.75,16
20091201|2009-08-24 11:30,24,224.5,225,224.5,225,7
20091201|2009-08-24 12:00,24,224.5,224.75,224.25,224.5,13
20091201|2009-08-24 12:30,24,224.75,225,224,225,22
20091201|2009-08-24 13:00,24,225,225.75,224.75,225.75,22
20091201|2009-08-24 18:00,25,225.75,227,225.75,227,12
20091201|2009-08-24 18:30,25,227,227.5,226.25,227.25,4
20091201|2009-08-24 19:00,25,227,227,225.25,225.25,6
20091201|2009-08-24 19:30,25,226,226,225.5,225.5,2
20091201|2009-08-24 20:30,25,225.5,225.5,225.5,225.5,1
20091201|2009-08-24 21:30,25,225,225,225,225,3
20091201|2009-08-24 23:00,25,226.5,226.5,226.5,226.5,1
20091201|2009-08-25 00:00,25,224.75,224.75,224.5,224.5,2
20091201|2009-08-25 01:00,25,224.25,224.25,224,224,7
20091201|2009-08-25 02:00,25,226,226,226,226,3
20091201|2009-08-25 02:30,25,226,226,226,226,1
20091201|2009-08-25 05:00,25,225,225,225,225,1
20091201|2009-08-25 05:30,25,224,224,224,224,1
20091201|2009-08-25 06:00,25,225,225,224,224,8
20091201|2009-08-25 06:30,25,225,226,225,226,5
20091201|2009-08-25 09:30,25,227,232.5,227,230,535
20091201|2009-08-25 10:00,25,230,231.5,230,231.5,103
20091201|2009-08-25 10:30,25,230.75,230.75,229.5,229.75,24
20091201|2009-08-25 11:00,25,229.75,229.75,229,229,44
20091201|2009-08-25 11:30,25,228,228.25,228,228,21
20091201|2009-08-25 12:00,25,227.75,228.5,227.25,228,89
20091201|2009-08-25 12:30,25,228.25,228.25,226.25,226.75,49
20091201|2009-08-25 13:00,25,226.5,230,226.5,230,41
20091201|2009-08-25 18:00,26,229,232,227.5,231.5,27
20091201|2009-08-25 18:30,26,230,230,230,230,2
20091201|2009-08-25 19:00,26,230,230,229.75,229.75,3
20091201|2009-08-25 19:30,26,230,230,230,230,1
20091201|2009-08-25 20:00,26,230,231.5,230,231.5,3
20091201|2009-08-25 20:30,26,230.25,230.25,230.25,230.25,9
20091201|2009-08-25 21:00,26,231.75,231.75,231.75,231.75,2
20091201|2009-08-26 01:00,26,231.5,233.25,231.5,233.25,82
20091201|2009-08-26 01:30,26,233.25,233.25,233.25,233.25,2
20091201|2009-08-26 02:00,26,232.5,234,232,232,4
20091201|2009-08-26 02:30,26,234,234,234,234,13
20091201|2009-08-26 03:00,26,234,234.5,234,234.5,32
20091201|2009-08-26 03:30,26,234.75,237,234.75,237,31
20091201|2009-08-26 04:00,26,237,237.25,237,237.25,16
20091201|2009-08-26 04:30,26,237.25,238,237,237,8
20091201|2009-08-26 05:00,26,237,237,236,237,21
20091201|2009-08-26 05:30,26,238,238,238,238,5
20091201|2009-08-26 06:00,26,237.25,237.25,237.25,237.25,1
20091201|2009-08-26 06:30,26,237,238,237,238,20
20091201|2009-08-26 07:00,26,237,237,235,235.5,13
20091201|2009-08-26 09:30,26,234,235,231,231,242
20091201|2009-08-26 10:00,26,230.75,230.75,228.25,228.75,93
20091201|2009-08-26 10:30,26,228.75,229.5,227.5,229,51
20091201|2009-08-26 11:00,26,228,229.5,228,228.5,18
20091201|2009-08-26 11:30,26,228.5,229.25,227.5,227.5,21
20091201|2009-08-26 12:00,26,228.25,228.25,227.5,228.25,4
20091201|2009-08-26 12:30,26,228.5,229,227.75,228.5,14
20091201|2009-08-26 13:00,26,228.5,230,228.5,229,70
20091201|2009-08-26 18:00,27,229.25,229.25,228,229,5
20091201|2009-08-26 18:30,27,229.25,229.25,229.25,229.25,3
20091201|2009-08-26 20:30,27,229.25,229.25,229.25,229.25,1
20091201|2009-08-26 21:30,27,229.25,229.25,229.25,229.25,1
20091201|2009-08-26 22:30,27,229.25,231.5,229.25,231.5,150
20091201|2009-08-27 01:00,27,229.5,229.5,228.5,228.5,4
20091201|2009-08-27 01:30,27,228.5,228.5,228.5,228.5,2
20091201|2009-08-27 04:00,27,229.5,229.5,229.5,229.5,2
20091201|2009-08-27 04:30,27,229.5,229.5,229.5,229.5,1
20091201|2009-08-27 05:00,27,228.25,228.25,228.25,228.25,2
20091201|2009-08-27 05:30,27,228,228,228,228,2
20091201|2009-08-27 06:00,27,228,228,228,228,2
20091201|2009-08-27 06:30,27,228,228,228,228,2
20091201|2009-08-27 07:00,27,228.75,228.75,228.75,228.75,36
20091201|2009-08-27 09:30,27,232.75,232.75,228.5,229,301
20091201|2009-08-27 10:00,27,229.5,229.5,222.25,227,164
20091201|2009-08-27 10:30,27,227,229.5,226.75,229.5,27
20091201|2009-08-27 11:00,27,228.5,229.5,226.5,228.5,28
20091201|2009-08-27 11:30,27,228.75,229,227,229,9
20091201|2009-08-27 12:00,27,228.25,229,228.25,229,7
20091201|2009-08-27 12:30,27,229.25,230,229,229.75,51
20091201|2009-08-27 13:00,27,229.75,230,229,230,24
20091201|2009-08-27 18:30,28,228.75,228.75,227,227,5
20091201|2009-08-27 19:30,28,228,228,228,228,2
20091201|2009-08-27 20:30,28,229.5,229.5,229.5,229.5,1
20091201|2009-08-27 21:00,28,229,229,228,228,3
20091201|2009-08-27 23:30,28,228.75,228.75,228.75,228.75,1
20091201|2009-08-28 01:30,28,228,228,228,228,2
20091201|2009-08-28 04:00,28,229.75,230.5,229.75,230.5,5
20091201|2009-08-28 04:30,28,230.5,230.5,230.5,230.5,1
20091201|2009-08-28 05:00,28,230.75,230.75,230.75,230.75,5
20091201|2009-08-28 05:30,28,231,231,231,231,2
20091201|2009-08-28 06:00,28,231,231.75,231,231.75,3
20091201|2009-08-28 06:30,28,231.25,231.25,231.25,231.25,1
20091201|2009-08-28 07:00,28,231,231,230.75,230.75,12
20091201|2009-08-28 09:30,28,231,233.75,230.25,231,110
20091201|2009-08-28 10:00,28,230.75,231.25,229.75,229.75,57
20091201|2009-08-28 10:30,28,229.75,230,228.25,228.25,21
20091201|2009-08-28 11:00,28,228.25,228.5,226,226.5,18
20091201|2009-08-28 11:30,28,227,228,226.25,226.25,17
20091201|2009-08-28 12:00,28,227.25,229,226.75,226.75,16
20091201|2009-08-28 12:30,28,228.75,228.75,227.5,227.5,13
20091201|2009-08-28 13:00,28,227.25,228.5,225,226.5,74
20091201|2009-08-30 18:00,31,228,229,225,227.75,19
20091201|2009-08-30 18:30,31,227.75,230.5,227.75,230,12
20091201|2009-08-30 19:00,31,230,230.5,230,230.5,4
20091201|2009-08-30 19:30,31,230,230,230,230,1
20091201|2009-08-30 20:00,31,228.25,229.25,228.25,229.25,8
20091201|2009-08-30 20:30,31,227.5,227.5,227.5,227.5,1
20091201|2009-08-30 21:30,31,227,227,227,227,1
20091201|2009-08-30 22:00,31,226.5,226.5,226.5,226.5,1
20091201|2009-08-30 22:30,31,226,226,226,226,1
20091201|2009-08-30 23:30,31,225.5,225.5,225,225,8
20091201|2009-08-31 01:00,31,225.5,225.5,225.5,225.5,1
20091201|2009-08-31 02:00,31,226.75,226.75,226.75,226.75,1
20091201|2009-08-31 03:00,31,225.75,225.75,225,225,2
20091201|2009-08-31 04:30,31,225.5,225.5,225.5,225.5,1
20091201|2009-08-31 05:00,31,223.75,223.75,220,222.25,50
20091201|2009-08-31 07:00,31,223.75,223.75,223.75,223.75,2
20091201|2009-08-31 09:30,31,223,225.5,222.25,223.75,78
20091201|2009-08-31 10:00,31,223.5,226.75,223.25,226.5,35
20091201|2009-08-31 10:30,31,226.5,227,224.25,224.25,123
20091201|2009-08-31 11:00,31,225.5,225.5,224.5,225.5,19
20091201|2009-08-31 11:30,31,225.25,228,225.25,228,30
20091201|2009-08-31 12:00,31,228,229,227.75,227.75,36
20091201|2009-08-31 12:30,31,227,229,227,229,39
20091201|2009-08-31 13:00,31,229,230,226.75,226.75,98
20091201|2009-08-31 18:00,1,226.75,226.75,225,225,12
20091201|2009-08-31 18:30,1,225,225,225,225,2
20091201|2009-08-31 19:00,1,225.5,225.5,225.5,225.5,1
20091201|2009-08-31 19:30,1,225.5,225.5,225.5,225.5,2
20091201|2009-08-31 20:00,1,225.75,225.75,225.25,225.25,2
20091201|2009-08-31 20:30,1,225.75,225.75,225.75,225.75,1
20091201|2009-08-31 21:00,1,225.75,225.75,225.75,225.75,1
20091201|2009-08-31 21:30,1,225.75,225.75,225.75,225.75,1
20091201|2009-08-31 22:00,1,226.25,226.25,226.25,226.25,1
20091201|2009-08-31 22:30,1,225.25,225.25,225.25,225.25,1
20091201|2009-08-31 23:00,1,225.25,225.25,225.25,225.25,1
20091201|2009-09-01 00:00,1,226.5,226.5,226.5,226.5,1
20091201|2009-09-01 00:30,1,227.25,227.25,227.25,227.25,1
20091201|2009-09-01 02:00,1,226,226,226,226,1
20091201|2009-09-01 04:00,1,227.5,227.5,227.5,227.5,1
20091201|2009-09-01 06:00,1,227,227,227,227,1
20091201|2009-09-01 06:30,1,225.75,225.75,225.75,225.75,1
20091201|2009-09-01 09:30,1,225,225,222,222.25,147
20091201|2009-09-01 10:00,1,222.25,223.5,221,222.5,80
20091201|2009-09-01 10:30,1,222,223,220.25,223,41
20091201|2009-09-01 11:00,1,222,222,220.75,220.75,15
20091201|2009-09-01 11:30,1,220.75,221.75,218.75,220.5,163
20091201|2009-09-01 12:00,1,222,222,218.25,220.75,54
20091201|2009-09-01 12:30,1,220.75,221.75,218,218.25,76
20091201|2009-09-01 13:00,1,218.5,219.75,215.5,215.75,124
20091201|2009-09-01 18:00,2,215.75,217.25,215.5,215.5,3
20091201|2009-09-01 18:30,2,215.75,217.25,215.75,215.75,3
20091201|2009-09-01 19:30,2,216,216,216,216,1
20091201|2009-09-01 20:30,2,215.75,215.75,215.75,215.75,3
20091201|2009-09-01 21:00,2,217,217,215.75,215.75,3
20091201|2009-09-01 22:00,2,216,216,216,216,2
20091201|2009-09-01 23:00,2,215.75,215.75,215.75,215.75,1
20091201|2009-09-02 05:00,2,215.75,215.75,215.75,215.75,1
20091201|2009-09-02 06:30,2,216.75,216.75,216.75,216.75,1
20091201|2009-09-02 09:30,2,215.75,216.75,212,213.75,532
20091201|2009-09-02 10:00,2,213,213.5,212.75,213,78
20091201|2009-09-02 10:30,2,213,213.25,212.75,213,16
20091201|2009-09-02 11:00,2,213,213.5,213,213.5,15
20091201|2009-09-02 11:30,2,213.5,214.5,213.5,214.5,13
20091201|2009-09-02 12:00,2,215,215,214.25,215,13
20091201|2009-09-02 12:30,2,215,215.5,214.5,214.5,8
20091201|2009-09-02 13:00,2,213.75,214,213.75,213.75,7
20091201|2009-09-02 18:00,3,214.5,214.5,214,214,5
20091201|2009-09-02 18:30,3,213,213,213,213,1
20091201|2009-09-02 19:00,3,212,212,212,212,1
20091201|2009-09-02 19:30,3,213.75,213.75,213.75,213.75,1
20091201|2009-09-02 21:30,3,212.5,212.5,212.5,212.5,1
20091201|2009-09-02 22:30,3,212.25,212.25,212,212,2
20091201|2009-09-03 01:00,3,212.5,212.5,212.25,212.5,237
20091201|2009-09-03 01:30,3,212.5,212.5,212.5,212.5,5
20091201|2009-09-03 02:00,3,212.5,213.75,212.5,213.75,4
20091201|2009-09-03 02:30,3,212.25,212.25,212.25,212.25,1
20091201|2009-09-03 03:00,3,214,214.25,214,214.25,2
20091201|2009-09-03 03:30,3,214.25,214.25,214.25,214.25,1
20091201|2009-09-03 04:00,3,213.5,213.5,213.5,213.5,2
20091201|2009-09-03 05:30,3,214.25,214.25,214,214.25,4
20091201|2009-09-03 06:00,3,214,214.25,214,214.25,3
20091201|2009-09-03 06:30,3,214.5,217,214.5,216.75,17
20091201|2009-09-03 09:30,3,215.5,215.5,212.25,213.25,96
20091201|2009-09-03 10:00,3,213,213.25,209.5,209.5,101
20091201|2009-09-03 10:30,3,209,210.75,208,208,68
20091201|2009-09-03 11:00,3,208.25,209.25,207.75,209,64
20091201|2009-09-03 11:30,3,208.25,209,207.25,209,26
20091201|2009-09-03 12:00,3,209.75,210.5,209.75,210.25,21
20091201|2009-09-03 12:30,3,210.5,210.5,210,210.5,25
20091201|2009-09-03 13:00,3,210.5,211.25,210,210,37
20091201|2009-09-03 18:00,4,212,212,209.25,209.25,3
20091201|2009-09-03 21:00,4,209.25,209.25,209.25,209.25,2
20091201|2009-09-03 21:30,4,209,209,209,209,3
20091201|2009-09-03 23:00,4,209,209,209,209,1
20091201|2009-09-04 00:00,4,209,209,209,209,3
20091201|2009-09-04 02:30,4,209,209,209,209,5
20091201|2009-09-04 04:00,4,209,209,209,209,2
20091201|2009-09-04 05:00,4,209,209,209,209,4
20091201|2009-09-04 05:30,4,208.5,208.5,208.5,208.5,2
20091201|2009-09-04 06:00,4,208,208,208,208,5
20091201|2009-09-04 09:30,4,209,209.25,205.5,206.5,464
20091201|2009-09-04 10:00,4,206.25,207,206.25,206.5,44
20091201|2009-09-04 10:30,4,206.25,207.75,206.25,207.75,30
20091201|2009-09-04 11:00,4,207.75,209.75,207.75,209,37
20091201|2009-09-04 11:30,4,208.75,208.75,207.25,208.5,70
20091201|2009-09-04 12:00,4,207.75,208.5,207.5,208,11
20091201|2009-09-04 12:30,4,207.5,207.5,206.5,207.25,61
20091201|2009-09-04 13:00,4,207.25,207.75,206.5,206.75,40
20091201|2009-09-07 18:00,8,207.25,207.25,206,206,7
20091201|2009-09-07 18:30,8,206,206,206,206,2
20091201|2009-09-07 19:00,8,206,206,206,206,1
20091201|2009-09-07 19:30,8,206.5,206.75,206.5,206.75,3
20091201|2009-09-07 20:00,8,206.75,207.5,206.75,207.5,12
20091201|2009-09-07 20:30,8,207.5,207.5,207.5,207.5,1
20091201|2009-09-07 21:30,8,207.5,207.5,207.5,207.5,1
20091201|2009-09-07 23:00,8,207.5,207.5,206.75,206.75,2
20091201|2009-09-08 00:00,8,207.5,207.5,206.5,206.5,2
20091201|2009-09-08 01:00,8,206.5,206.5,205,205.25,120
20091201|2009-09-08 01:30,8,205,205,203.5,203.75,96
20091201|2009-09-08 02:00,8,205,205,205,205,5
20091201|2009-09-08 02:30,8,205,205,204.75,204.75,21
20091201|2009-09-08 03:00,8,205,205,204.5,204.5,4
20091201|2009-09-08 03:30,8,204.75,204.75,204.75,204.75,1
20091201|2009-09-08 04:00,8,205,205,205,205,1
20091201|2009-09-08 04:30,8,205,205,203.5,205,27
20091201|2009-09-08 05:00,8,205,205,205,205,4
20091201|2009-09-08 05:30,8,205,206,205,205.75,6
20091201|2009-09-08 06:00,8,205.75,205.75,205.75,205.75,1
20091201|2009-09-08 06:30,8,205.75,205.75,205.75,205.75,1
20091201|2009-09-08 07:00,8,205.75,206,205.75,205.75,5
20091201|2009-09-08 09:30,8,206,206,202.5,203,526
20091201|2009-09-08 10:00,8,203.25,203.5,202.5,202.75,46
20091201|2009-09-08 10:30,8,203.25,203.25,202,203,36
20091201|2009-09-08 11:00,8,203,206.75,202.5,206,56
20091201|2009-09-08 11:30,8,206,206.75,203.5,205.25,69
20091201|2009-09-08 12:00,8,204.5,204.75,204,204.75,12
20091201|2009-09-08 12:30,8,205,205.75,204,204,57
20091201|2009-09-08 13:00,8,204,205.25,204,205,46
20091201|2009-09-08 18:00,9,205.25,205.25,204.75,205.25,8
20091201|2009-09-08 19:00,9,204.5,205.5,204.5,205.25,5
20091201|2009-09-08 19:30,9,206,206,205.5,206,3
20091201|2009-09-08 23:00,9,203.75,203.75,203.75,203.75,1
20091201|2009-09-08 23:30,9,204,204,203.75,203.75,2
20091201|2009-09-09 01:00,9,204.75,204.75,204.75,204.75,1
20091201|2009-09-09 02:30,9,203.5,203.5,202,202.75,280
20091201|2009-09-09 03:00,9,203.5,203.5,203.5,203.5,5
20091201|2009-09-09 05:00,9,203,203,203,203,9
20091201|2009-09-09 06:30,9,204,204,204,204,2
20091201|2009-09-09 07:00,9,204,204,204,204,2
20091201|2009-09-09 09:30,9,203.5,204,202.75,204,82
20091201|2009-09-09 10:00,9,204.5,205,204.5,205,28
20091201|2009-09-09 10:30,9,204.75,206,204.25,204.25,65
20091201|2009-09-09 11:00,9,204.75,204.75,203.5,203.5,11
20091201|2009-09-09 11:30,9,204,204.75,203.5,204,17
20091201|2009-09-09 12:00,9,204,204,203,203,16
20091201|2009-09-09 12:30,9,204,204.25,203.25,203.5,20
20091201|2009-09-09 13:00,9,203.25,203.75,203,203.75,31
20091201|2009-09-09 18:00,10,204.25,204.25,204,204,29
20091201|2009-09-09 18:30,10,204.5,205.5,204.5,205.5,4
20091201|2009-09-09 19:30,10,205.25,205.5,205,205.5,3
20091201|2009-09-09 20:00,10,205,205,205,205,7
20091201|2009-09-09 21:30,10,205,205,204,204,10
20091201|2009-09-09 22:00,10,204,204,204,204,2
20091201|2009-09-10 02:30,10,204,204,204,204,2
20091201|2009-09-10 03:00,10,205.5,205.5,205.5,205.5,2
20091201|2009-09-10 03:30,10,205.5,205.5,205.5,205.5,1
20091201|2009-09-10 06:00,10,206,206.5,206,206.25,8
20091201|2009-09-10 07:00,10,205.25,205.25,205.25,205.25,2
20091201|2009-09-10 09:30,10,205.25,207,205,206,87
20091201|2009-09-10 10:00,10,206.5,207.5,206,206.75,62
20091201|2009-09-10 10:30,10,206,206,205.5,205.5,19
20091201|2009-09-10 11:00,10,205.75,206.5,205.5,206,12
20091201|2009-09-10 11:30,10,206,207,206,207,39
20091201|2009-09-10 12:00,10,207,207.5,206.25,206.25,24
20091201|2009-09-10 12:30,10,207,208,206.5,207,50
20091201|2009-09-10 13:00,10,207.5,207.5,207,207.25,26
20091201|2009-09-10 18:00,11,207.75,207.75,207.25,207.5,7
20091201|2009-09-10 19:00,11,207,207,206.25,206.25,10
20091201|2009-09-10 19:30,11,207.25,207.25,207.25,207.25,1
20091201|2009-09-10 20:00,11,206.5,206.5,206.5,206.5,1
20091201|2009-09-10 20:30,11,207,207,207,207,1
20091201|2009-09-10 21:00,11,207,207,207,207,1
20091201|2009-09-11 00:00,11,206.75,206.75,206.75,206.75,1
20091201|2009-09-11 01:00,11,206.75,206.75,206.75,206.75,1
20091201|2009-09-11 03:00,11,207.25,207.25,207.25,207.25,1
20091201|2009-09-11 04:30,11,206.5,206.5,206.25,206.25,5
20091201|2009-09-11 05:00,11,207.25,207.25,207.25,207.25,1
20091201|2009-09-11 06:00,11,206.25,206.25,206.25,206.25,1
20091201|2009-09-11 06:30,11,206.75,206.75,206.75,206.75,3
20091201|2009-09-11 07:00,11,206,206,206,206,20
20091201|2009-09-11 09:30,11,206.75,207,203.75,204.5,137
20091201|2009-09-11 10:00,11,205.75,205.75,204.25,204.25,24
20091201|2009-09-11 10:30,11,204.25,205,203.5,204,42
20091201|2009-09-11 11:00,11,205,205.75,204.25,205,13
20091201|2009-09-11 11:30,11,205.5,205.75,204.5,204.75,10
20091201|2009-09-11 12:00,11,206,206,206,206,5
20091201|2009-09-11 12:30,11,205.5,209.75,205,209.75,101
20091201|2009-09-11 13:00,11,208.5,209,207,207,13
20091201|2009-09-13 18:00,14,211.75,211.75,209,211,28
20091201|2009-09-13 18:30,14,211,211,209.5,209.5,3
20091201|2009-09-13 19:00,14,209.5,210,209,209,15
20091201|2009-09-13 19:30,14,208.25,208.25,205,205.75,26
20091201|2009-09-13 20:00,14,205,206.75,204.5,206.75,6
20091201|2009-09-13 20:30,14,206,206,204.75,204.75,4
20091201|2009-09-13 22:00,14,205,205,205,205,1
20091201|2009-09-13 22:30,14,206,206,206,206,1
20091201|2009-09-13 23:00,14,206.25,206.25,206.25,206.25,1
20091201|2009-09-14 00:00,14,205.25,205.25,205.25,205.25,2
20091201|2009-09-14 02:00,14,205.75,205.75,205,205,7
20091201|2009-09-14 03:00,14,205.5,205.5,205.5,205.5,1
20091201|2009-09-14 03:30,14,206.5,206.5,205,205,2
20091201|2009-09-14 04:00,14,205,205,205,205,3
20091201|2009-09-14 05:00,14,205.75,206.5,205.75,206.5,2
20091201|2009-09-14 06:30,14,206.5,206.5,206.5,206.5,1
20091201|2009-09-14 09:30,14,206.5,207.25,205.5,206.5,48
20091201|2009-09-14 10:00,14,206.75,206.75,206.5,206.5,3
20091201|2009-09-14 10:30,14,206,206.75,205.25,206.25,13
20091201|2009-09-14 11:00,14,205.25,205.25,205.25,205.25,4
20091201|2009-09-14 11:30,14,206,206.5,206,206.5,2
20091201|2009-09-14 12:00,14,206,206,206,206,1
20091201|2009-09-14 12:30,14,206,206,204.75,206,21
20091201|2009-09-14 13:00,14,205.5,206.5,205.25,206.5,28
20091201|2009-09-14 18:00,15,206.25,206.25,206,206,4
20091201|2009-09-14 19:30,15,205.25,207,205,207,4
20091201|2009-09-15 00:00,15,206.25,206.25,206.25,206.25,1
20091201|2009-09-15 01:00,15,206.75,206.75,206.75,206.75,1
20091201|2009-09-15 02:00,15,206.75,206.75,206.75,206.75,1
20091201|2009-09-15 03:00,15,206.5,206.5,205.25,205.25,2
20091201|2009-09-15 04:00,15,205.5,205.5,205,205,3
20091201|2009-09-15 05:00,15,205.5,205.5,205.5,205.5,13
20091201|2009-09-15 06:30,15,205.75,205.75,205.75,205.75,6
20091201|2009-09-15 07:00,15,205.75,206.5,205.75,206.5,5
20091201|2009-09-15 09:30,15,207,212.5,207,210.5,191
20091201|2009-09-15 10:00,15,211,211.5,209.5,210.5,155
20091201|2009-09-15 10:30,15,210.25,214.75,210,212.25,94
20091201|2009-09-15 11:00,15,213,214.5,213,214,34
20091201|2009-09-15 11:30,15,214,216,213,214.5,104
20091201|2009-09-15 12:00,15,213.25,216.5,213,214,72
20091201|2009-09-15 12:30,15,214.75,217.5,214.75,216.75,51
20091201|2009-09-15 13:00,15,216.75,216.75,215.75,216.75,14
20091201|2009-09-15 18:00,16,215.25,217.25,215.25,217.25,2
20091201|2009-09-15 18:30,16,216.75,217.25,216.5,216.5,8
20091201|2009-09-15 19:00,16,217.25,217.25,216.25,216.25,4
20091201|2009-09-15 19:30,16,216.5,216.5,216,216,5
20091201|2009-09-15 21:00,16,216.5,216.5,215.5,215.5,2
20091201|2009-09-15 21:30,16,215.75,215.75,215.5,215.5,2
20091201|2009-09-15 22:00,16,215.5,216.5,215.5,216.5,2
20091201|2009-09-15 22:30,16,216.25,216.25,216.25,216.25,2
20091201|2009-09-15 23:00,16,216.5,217.5,216.5,217.5,12
20091201|2009-09-15 23:30,16,217.5,217.5,217.5,217.5,1
20091201|2009-09-16 00:00,16,217.25,217.25,217.25,217.25,1
20091201|2009-09-16 00:30,16,217.25,217.25,217.25,217.25,1
20091201|2009-09-16 01:00,16,217.5,217.5,217.5,217.5,1
20091201|2009-09-16 01:30,16,217.5,217.5,217.5,217.5,1
20091201|2009-09-16 02:00,16,217.5,217.5,217.5,217.5,1
20091201|2009-09-16 02:30,16,217.5,217.5,217.5,217.5,1
20091201|2009-09-16 04:00,16,217.5,217.75,217.5,217.75,4
20091201|2009-09-16 04:30,16,217.75,217.75,217.75,217.75,2
20091201|2009-09-16 05:00,16,217,217,217,217,2
20091201|2009-09-16 05:30,16,217,217,217,217,1
20091201|2009-09-16 06:00,16,217.25,217.75,217.25,217.5,4
20091201|2009-09-16 06:30,16,217.25,217.25,217.25,217.25,10
20091201|2009-09-16 07:00,16,217.5,217.75,217.25,217.25,9
20091201|2009-09-16 09:30,16,217,217,213.75,215.5,109
20091201|2009-09-16 10:00,16,215.25,216,215,215.25,13
20091201|2009-09-16 10:30,16,215.25,216.5,214.25,215.25,18
20091201|2009-09-16 11:00,16,216,216.25,214.5,214.5,19
20091201|2009-09-16 11:30,16,214,214.25,211.5,213,48
20091201|2009-09-16 12:00,16,213.25,214.5,213.25,213.75,5
20091201|2009-09-16 12:30,16,214.25,214.75,214.25,214.5,15
20091201|2009-09-16 13:00,16,215.75,216.75,215.75,216.5,22
20091201|2009-09-16 18:00,17,216,216,216,216,3
20091201|2009-09-16 18:30,17,216.5,216.5,216.5,216.5,1
20091201|2009-09-16 19:30,17,215.5,215.5,215.25,215.25,6
20091201|2009-09-16 20:00,17,215.5,215.5,215.5,215.5,1
20091201|2009-09-17 00:00,17,216.5,216.5,216.5,216.5,1
20091201|2009-09-17 00:30,17,216.75,218.75,216.75,218.75,39
20091201|2009-09-17 01:00,17,219,220.75,219,220.25,62
20091201|2009-09-17 03:00,17,218,218,217.5,217.5,2
20091201|2009-09-17 04:00,17,217.25,217.25,217.25,217.25,1
20091201|2009-09-17 04:30,17,216.5,217.25,216.5,217.25,17
20091201|2009-09-17 05:00,17,217.25,217.25,216.75,216.75,5
20091201|2009-09-17 05:30,17,216.75,216.75,216.75,216.75,1
20091201|2009-09-17 06:30,17,218.5,218.5,218,218,3
20091201|2009-09-17 07:00,17,218,218.5,217.25,217.25,7
20091201|2009-09-17 09:30,17,217,218.5,215.5,216,71
20091201|2009-09-17 10:00,17,216.75,217.25,216.5,217.25,31
20091201|2009-09-17 10:30,17,216.75,217.5,216.25,217,31
20091201|2009-09-17 11:00,17,216,216,214.25,214.25,25
20091201|2009-09-17 11:30,17,214.75,215,214,214,38
20091201|2009-09-17 12:00,17,214,214.5,213.75,213.75,9
20091201|2009-09-17 12:30,17,213.75,214.25,212.75,214,39
20091201|2009-09-17 13:00,17,214.25,215,214,214,13
20091201|2009-09-17 18:00,18,214,214.75,214,214.75,3
20091201|2009-09-17 18:30,18,214.25,214.25,213.5,213.5,2
20091201|2009-09-17 19:00,18,214.25,214.25,214.25,214.25,1
20091201|2009-09-17 19:30,18,214.25,214.25,214.25,214.25,1
20091201|2009-09-17 21:00,18,213.75,213.75,213.5,213.5,2
20091201|2009-09-17 21:30,18,213.5,213.5,213.5,213.5,1
20091201|2009-09-17 22:30,18,213.5,213.5,213.5,213.5,1
20091201|2009-09-17 23:30,18,214.25,214.25,214.25,214.25,1
20091201|2009-09-18 00:00,18,214.5,214.5,214.5,214.5,1
20091201|2009-09-18 02:00,18,214.5,214.5,214.5,214.5,1
20091201|2009-09-18 04:00,18,213.5,213.5,213.5,213.5,1
20091201|2009-09-18 04:30,18,214,214,214,214,1
20091201|2009-09-18 05:00,18,214.75,214.75,214.75,214.75,1
20091201|2009-09-18 05:30,18,214,214,214,214,1
20091201|2009-09-18 06:00,18,213.25,213.25,213.25,213.25,1
20091201|2009-09-18 09:30,18,213.25,216,213.25,215.5,103
20091201|2009-09-18 10:00,18,215.25,215.25,215.25,215.25,5
20091201|2009-09-18 10:30,18,215.5,215.5,215,215.5,19
20091201|2009-09-18 11:00,18,215,215,214.75,214.75,13
20091201|2009-09-18 11:30,18,215.75,215.75,214.75,214.75,3
20091201|2009-09-18 12:00,18,215.75,215.75,214.75,215.5,5
20091201|2009-09-18 12:30,18,214.75,215.5,214.5,214.5,4
20091201|2009-09-18 13:00,18,214.25,214.25,212.5,212.5,46
20091201|2009-09-20 18:00,21,212.5,212.5,207,210,69
20091201|2009-09-20 18:30,21,211,211,211,211,3
20091201|2009-09-20 19:30,21,210.25,210.25,210.25,210.25,1
20091201|2009-09-20 20:00,21,210,210,209.5,209.5,27
20091201|2009-09-20 20:30,21,209.5,210,209.5,210,4
20091201|2009-09-20 21:00,21,210,210,210,210,2
20091201|2009-09-20 21:30,21,210,210,210,210,5
20091201|2009-09-20 22:00,21,210,210,210,210,1
20091201|2009-09-20 22:30,21,210,210,209.5,210,3
20091201|2009-09-21 02:00,21,210,210,210,210,1
20091201|2009-09-21 03:30,21,211,211,211,211,3
20091201|2009-09-21 04:00,21,211,211,211,211,1
20091201|2009-09-21 04:30,21,211,211,211,211,2
20091201|2009-09-21 05:00,21,210,210,210,210,1
20091201|2009-09-21 06:30,21,209.75,209.75,209.75,209.75,1
20091201|2009-09-21 07:00,21,210,210,210,210,1
20091201|2009-09-21 09:30,21,210,211.75,209.5,211.25,86
20091201|2009-09-21 10:00,21,211.75,211.75,210.25,211.25,17
20091201|2009-09-21 10:30,21,211.5,211.5,211.5,211.5,6
20091201|2009-09-21 11:00,21,211.25,211.25,211,211,5
20091201|2009-09-21 11:30,21,210.5,210.5,210.25,210.25,6
20091201|2009-09-21 12:00,21,210.75,210.75,209.75,209.75,4
20091201|2009-09-21 12:30,21,210,210.75,209.75,210.75,7
20091201|2009-09-21 13:00,21,210.75,212,210.75,212,24
20091201|2009-09-21 18:00,22,212,212,210.75,210.75,8
20091201|2009-09-21 18:30,22,212,215.25,212,215.25,20
20091201|2009-09-21 19:00,22,213.25,213.25,213,213,4
20091201|2009-09-21 19:30,22,212.5,213,212.5,213,4
20091201|2009-09-21 21:00,22,212.25,213,212,213,4
20091201|2009-09-21 21:30,22,212,212,212,212,3
20091201|2009-09-22 01:30,22,211,211,211,211,1
20091201|2009-09-22 02:00,22,213.5,213.5,213.5,213.5,2
20091201|2009-09-22 02:30,22,213.5,213.5,213.5,213.5,2
20091201|2009-09-22 05:00,22,213.5,213.75,213.5,213.75,2
20091201|2009-09-22 06:00,22,214,214,214,214,1
20091201|2009-09-22 06:30,22,212.5,214.5,212.5,214.5,5
20091201|2009-09-22 07:00,22,214.5,214.5,214.5,214.5,3
20091201|2009-09-22 09:30,22,215,215,213.5,213.5,62
20091201|2009-09-22 10:00,22,213.5,213.5,212.5,213,25
20091201|2009-09-22 10:30,22,213,213,212.5,213,7
20091201|2009-09-22 11:00,22,213,213.5,212.25,212.25,8
20091201|2009-09-22 11:30,22,212.25,213,212.25,212.25,14
20091201|2009-09-22 12:00,22,213,213,212.75,213,12
20091201|2009-09-22 12:30,22,213,214.25,213,213.75,56
20091201|2009-09-22 13:00,22,214,214.25,213.5,213.5,24
20091201|2009-09-22 18:00,23,214,214,212.5,213.25,4
20091201|2009-09-22 18:30,23,212.5,212.5,212.5,212.5,3
20091201|2009-09-22 19:30,23,213,213.25,213,213,7
20091201|2009-09-22 20:00,23,213,213,213,213,2
20091201|2009-09-22 20:30,23,212.75,212.75,212.75,212.75,1
20091201|2009-09-22 23:00,23,212.5,212.5,212.5,212.5,1
20091201|2009-09-23 01:00,23,212.5,212.5,212,212,6
20091201|2009-09-23 05:30,23,213,213,213,213,1
20091201|2009-09-23 06:30,23,212.25,212.25,212.25,212.25,12
20091201|2009-09-23 07:00,23,212.75,212.75,212.75,212.75,1
20091201|2009-09-23 09:30,23,212,213.5,210.75,213.5,35
20091201|2009-09-23 10:00,23,213,213.5,213,213.5,11
20091201|2009-09-23 10:30,23,213,213,212,213,13
20091201|2009-09-23 11:00,23,213.5,213.5,212.5,212.5,8
20091201|2009-09-23 11:30,23,213.5,214.75,213.5,214.75,39
20091201|2009-09-23 12:00,23,214.5,215,213.5,213.5,10
20091201|2009-09-23 12:30,23,213.5,214,213,214,7
20091201|2009-09-23 13:00,23,214.25,216.75,214.25,216.25,91
20091201|2009-09-23 18:00,24,215,215,206.5,213.5,69
20091201|2009-09-23 18:30,24,213.5,213.5,212.75,213.25,4
20091201|2009-09-23 19:00,24,213.25,213.25,213,213.25,4
20091201|2009-09-23 20:00,24,212.5,212.5,212.5,212.5,1
20091201|2009-09-23 21:30,24,212.75,213,212.75,213,3
20091201|2009-09-23 22:00,24,213,213,213,213,1
20091201|2009-09-23 22:30,24,213,213,213,213,1
20091201|2009-09-23 23:00,24,213,213,212.5,212.5,2
20091201|2009-09-23 23:30,24,212.25,213,212.25,213,2
20091201|2009-09-24 02:30,24,213,213,213,213,1
20091201|2009-09-24 03:00,24,213.25,213.5,213.25,213.5,4
20091201|2009-09-24 04:30,24,214,214,213.5,213.5,2
20091201|2009-09-24 06:30,24,214.5,214.5,213.5,213.5,2
20091201|2009-09-24 07:00,24,215,215,215,215,2
20091201|2009-09-24 09:30,24,213,215,213,214.75,111
20091201|2009-09-24 10:00,24,215,215,213.75,215,48
20091201|2009-09-24 10:30,24,214.25,216,214.25,216,13
20091201|2009-09-24 11:00,24,216,219,216,219,106
20091201|2009-09-24 11:30,24,218.5,219.25,217.75,218.5,74
20091201|2009-09-24 12:00,24,218.75,218.75,217.75,218,43
20091201|2009-09-24 12:30,24,218.75,218.75,217.5,217.75,71
20091201|2009-09-24 13:00,24,217.75,218.5,217.5,218.5,46
20091201|2009-09-24 18:00,25,218,219.5,218,219.25,13
20091201|2009-09-24 18:30,25,219,219,219,219,1
20091201|2009-09-24 19:00,25,219,219,217.25,217.25,7
20091201|2009-09-24 19:30,25,217.25,219,217.25,219,3
20091201|2009-09-24 20:00,25,219,219,218.5,218.5,2
20091201|2009-09-24 20:30,25,218.5,218.75,218.5,218.75,3
20091201|2009-09-24 21:00,25,218.25,218.25,218.25,218.25,2
20091201|2009-09-24 21:30,25,218.5,218.5,218.5,218.5,3
20091201|2009-09-24 22:30,25,218.25,218.25,218.25,218.25,1
20091201|2009-09-25 01:00,25,218.75,218.75,218.75,218.75,1
20091201|2009-09-25 02:00,25,218.75,221.75,218.75,221.75,176
20091201|2009-09-25 03:00,25,221.75,221.75,221.75,221.75,1
20091201|2009-09-25 04:00,25,221.5,221.5,221.5,221.5,1
20091201|2009-09-25 04:30,25,221.5,221.5,221.5,221.5,4
20091201|2009-09-25 05:00,25,221.5,221.5,221.25,221.5,10
20091201|2009-09-25 06:00,25,221.25,221.25,221.25,221.25,1
20091201|2009-09-25 06:30,25,221.5,221.5,221.5,221.5,1
20091201|2009-09-25 07:00,25,221,221,221,221,2
20091201|2009-09-25 09:30,25,220,221,220,220.5,44
20091201|2009-09-25 10:00,25,220.5,221,219,219.25,25
20091201|2009-09-25 10:30,25,219.25,219.25,218,218,14
20091201|2009-09-25 11:00,25,217.5,217.5,214.5,216.75,102
20091201|2009-09-25 11:30,25,216,217.5,216,217.25,11
20091201|2009-09-25 12:00,25,216.5,216.5,215.75,216,7
20091201|2009-09-25 12:30,25,216.25,217.5,216,217.5,13
20091201|2009-09-25 13:00,25,218,218.75,217.25,218.75,19
20091201|2009-09-27 18:00,28,220.25,220.5,219.25,219.25,10
20091201|2009-09-27 18:30,28,219.25,219.5,219,219,4
20091201|2009-09-27 19:30,28,219,219,216.75,218.25,6
20091201|2009-09-28 02:30,28,217.5,217.5,217.5,217.5,1
20091201|2009-09-28 03:00,28,219,219,219,219,2
20091201|2009-09-28 04:00,28,219.75,219.75,219.75,219.75,7
20091201|2009-09-28 06:00,28,218.5,219.75,218.5,219.75,2
20091201|2009-09-28 09:30,28,219,225.5,219,223.75,462
20091201|2009-09-28 10:00,28,223.75,225,223.5,224.25,40
20091201|2009-09-28 10:30,28,224.75,225.5,224.75,225.5,47
20091201|2009-09-28 11:00,28,225.5,226,224.5,224.5,49
20091201|2009-09-28 11:30,28,225.25,225.25,224.25,224.25,13
20091201|2009-09-28 12:00,28,224,224,223.5,223.5,12
20091201|2009-09-28 12:30,28,223.25,223.75,222.5,222.5,41
20091201|2009-09-28 13:00,28,223,225.25,222.75,224,59
20091201|2009-09-28 18:00,29,224.75,224.75,223.25,223.25,2
20091201|2009-09-28 19:00,29,224.5,224.5,224.5,224.5,1
20091201|2009-09-28 20:00,29,225,225,225,225,1
20091201|2009-09-28 21:00,29,225,225,225,225,6
20091201|2009-09-28 22:00,29,225.5,225.5,225.5,225.5,1
20091201|2009-09-28 23:30,29,225.5,225.5,225.5,225.5,1
20091201|2009-09-29 00:00,29,224.5,224.5,224.5,224.5,1
20091201|2009-09-29 01:30,29,225,227,224.5,224.5,69
20091201|2009-09-29 03:00,29,226.75,226.75,226.75,226.75,1
20091201|2009-09-29 03:30,29,226.5,227,226.5,227,17
20091201|2009-09-29 04:30,29,227.5,228.25,227.5,228.25,46
20091201|2009-09-29 05:00,29,227.5,229,227.5,229,72
20091201|2009-09-29 05:30,29,229.5,229.5,229.5,229.5,2
20091201|2009-09-29 06:00,29,228.75,229.25,228.75,229.25,3
20091201|2009-09-29 07:00,29,228.5,228.5,228.25,228.25,4
20091201|2009-09-29 09:30,29,229,238.5,228.5,232.5,953
20091201|2009-09-29 10:00,29,232.5,233,230,233,75
20091201|2009-09-29 10:30,29,233,234.75,233,233.5,69
20091201|2009-09-29 11:00,29,234,235.5,230.75,231.5,191
20091201|2009-09-29 11:30,29,232,233,231.5,233,20
20091201|2009-09-29 12:00,29,233,233.75,232,233.75,26
20091201|2009-09-29 12:30,29,234,234,232.5,234,96
20091201|2009-09-29 13:00,29,234,235,232.25,232.25,81
20091201|2009-09-29 18:00,30,232.25,233,231.75,232,15
20091201|2009-09-29 18:30,30,232.5,232.5,232.5,232.5,1
20091201|2009-09-29 19:00,30,232.75,233,232.75,233,4
20091201|2009-09-29 19:30,30,233,233,233,233,7
20091201|2009-09-29 20:00,30,232,232,232,232,2
20091201|2009-09-29 21:30,30,232,232.5,232,232.5,3
20091201|2009-09-29 22:00,30,232.5,232.5,232.5,232.5,2
20091201|2009-09-29 22:30,30,232.5,232.5,232.5,232.5,6
20091201|2009-09-30 00:00,30,232.75,232.75,232.75,232.75,1
20091201|2009-09-30 01:00,30,232.5,232.5,232.5,232.5,3
20091201|2009-09-30 01:30,30,232.25,233,231,231,21
20091201|2009-09-30 04:00,30,231.25,233.25,231.25,233.25,8
20091201|2009-09-30 04:30,30,233,233.25,233,233.25,3
20091201|2009-09-30 05:00,30,233,235.75,233,235.75,36
20091201|2009-09-30 05:30,30,235.5,235.5,233.75,233.75,2
20091201|2009-09-30 06:00,30,233.75,235.25,233.5,234.25,9
20091201|2009-09-30 06:30,30,234.75,235.5,230.75,235.5,93
20091201|2009-09-30 07:00,30,235,235,234.25,234.25,12
20091201|2009-09-30 09:30,30,233,235,231.5,231.75,263
20091201|2009-09-30 10:00,30,231,231.5,225,228.5,273
20091201|2009-09-30 10:30,30,229,231.75,229,231.75,43
20091201|2009-09-30 11:00,30,232,232,230.75,231.25,19
20091201|2009-09-30 11:30,30,231,232.25,231,231.5,15
20091201|2009-09-30 12:00,30,232.25,232.5,231.5,231.5,13
20091201|2009-09-30 12:30,30,231.5,233,231,233,27
20091201|2009-09-30 13:00,30,233.25,233.5,231.75,231.75,43
20091201|2009-09-30 18:00,1,233,237.5,231,231.75,63
20091201|2009-09-30 18:30,1,231.75,231.75,230.75,230.75,4
20091201|2009-09-30 19:00,1,231,231,231,231,1
20091201|2009-09-30 19:30,1,231.5,231.75,231.5,231.75,5
20091201|2009-09-30 20:00,1,231.75,231.75,231.75,231.75,2
20091201|2009-09-30 21:00,1,231.75,231.75,231.75,231.75,1
20091201|2009-09-30 21:30,1,230.75,230.75,230.25,230.5,5
20091201|2009-09-30 22:00,1,230.75,230.75,230.75,230.75,1
20091201|2009-09-30 23:00,1,230.75,230.75,230.75,230.75,1
20091201|2009-10-01 01:00,1,231,231,231,231,1
20091201|2009-10-01 02:30,1,230.75,230.75,229.5,229.5,26
20091201|2009-10-01 03:00,1,230.25,235,230.25,230.25,14
20091201|2009-10-01 03:30,1,229.5,229.5,226,226,49
20091201|2009-10-01 04:00,1,226.25,234,226.25,230.25,15
20091201|2009-10-01 05:00,1,228,228,228,228,1
20091201|2009-10-01 06:00,1,229,229,228.25,228.25,7
20091201|2009-10-01 06:30,1,229,229,228.25,228.25,5
20091201|2009-10-01 07:00,1,230,230.25,230,230,6
20091201|2009-10-01 09:30,1,229.75,231,225.25,225.25,166
20091201|2009-10-01 10:00,1,225.5,226.5,223,224,231
20091201|2009-10-01 10:30,1,224.5,227,223.25,225.25,53
20091201|2009-10-01 11:00,1,225,226,225,225,22
20091201|2009-10-01 11:30,1,226,227,226,227,13
20091201|2009-10-01 12:00,1,226.5,226.5,225,225,8
20091201|2009-10-01 12:30,1,225.5,226.25,224.75,226.25,22
20091201|2009-10-01 13:00,1,226,226.25,223.75,225.75,24
20091201|2009-10-01 18:00,2,224.5,225.5,223.75,225.5,3
20091201|2009-10-01 18:30,2,224.75,226.25,224.75,226.25,4
20091201|2009-10-01 20:30,2,225.75,225.75,225.75,225.75,1
20091201|2009-10-01 21:00,2,225.75,225.75,225.75,225.75,1
20091201|2009-10-01 23:00,2,224.5,224.5,224.5,224.5,1
20091201|2009-10-02 00:30,2,224.75,224.75,224.75,224.75,1
20091201|2009-10-02 03:00,2,225.25,225.25,225.25,225.25,1
20091201|2009-10-02 03:30,2,225.5,225.5,225.5,225.5,2
20091201|2009-10-02 05:30,2,224.5,224.5,224.5,224.5,2
20091201|2009-10-02 06:00,2,224,224,224,224,1
20091201|2009-10-02 07:00,2,225.25,225.5,225.25,225.5,2
20091201|2009-10-02 09:30,2,225,226,223,224,98
20091201|2009-10-02 10:00,2,223.75,223.75,216.25,219,597
20091201|2009-10-02 10:30,2,219,221,219,220.25,43
20091201|2009-10-02 11:00,2,219.75,219.75,218.75,218.75,29
20091201|2009-10-02 11:30,2,219,220,219,219,22
20091201|2009-10-02 12:00,2,220,222.25,220,220.75,31
20091201|2009-10-02 12:30,2,221.5,222,219.75,220,45
20091201|2009-10-02 13:00,2,220,220.25,219,219,42
20091201|2009-10-04 18:00,5,218,218.5,217.25,218.25,15
20091201|2009-10-04 18:30,5,218.25,218.25,217.5,217.5,16
20091201|2009-10-04 19:00,5,217.5,219.75,217.5,217.75,6
20091201|2009-10-04 19:30,5,218.5,218.5,218.5,218.5,1
20091201|2009-10-04 21:00,5,218.5,218.5,218.5,218.5,1
20091201|2009-10-04 21:30,5,219,219,219,219,1
20091201|2009-10-04 22:00,5,218.5,218.5,218.5,218.5,1
20091201|2009-10-04 22:30,5,218.75,218.75,218.75,218.75,1
20091201|2009-10-05 03:00,5,220,220,219.75,219.75,2
20091201|2009-10-05 03:30,5,219.75,220,219.75,220,7
20091201|2009-10-05 04:00,5,219,219,218,218.25,5
20091201|2009-10-05 05:00,5,218,218,218,218,1
20091201|2009-10-05 05:30,5,218.75,218.75,218.75,218.75,1
20091201|2009-10-05 07:00,5,218.25,218.25,218.25,218.25,1
20091201|2009-10-05 09:30,5,219,221.75,218,221.25,143
20091201|2009-10-05 10:00,5,221.75,223,221.75,222.25,51
20091201|2009-10-05 10:30,5,222.25,223.75,222.25,223.5,15
20091201|2009-10-05 11:00,5,224,224,222.75,223.75,38
20091201|2009-10-05 11:30,5,223.75,225,223.75,225,61
20091201|2009-10-05 12:00,5,225,226.75,225,226.75,63
20091201|2009-10-05 12:30,5,226.25,226.25,225,225,6
20091201|2009-10-05 13:00,5,224.25,224.25,221,221,17
20091201|2009-10-05 18:00,6,224,225,223.5,224.5,18
20091201|2009-10-05 18:30,6,224.5,224.5,224.5,224.5,1
20091201|2009-10-05 19:00,6,224.25,224.25,224.25,224.25,3
20091201|2009-10-05 20:30,6,225,225,225,225,1
20091201|2009-10-05 22:00,6,224.5,224.5,224.5,224.5,1
20091201|2009-10-05 23:00,6,224.25,224.25,224.25,224.25,1
20091201|2009-10-06 00:00,6,224,224,224,224,1
20091201|2009-10-06 01:00,6,224.75,224.75,223.5,223.5,4
20091201|2009-10-06 02:30,6,224.75,224.75,224.75,224.75,1
20091201|2009-10-06 04:00,6,224.75,225,224.75,225,4
20091201|2009-10-06 04:30,6,225,225,225,225,2
20091201|2009-10-06 06:00,6,225,225,225,225,2
20091201|2009-10-06 06:30,6,225,225.5,225,225.5,7
20091201|2009-10-06 07:00,6,225.5,227.25,225.25,226.75,49
20091201|2009-10-06 09:30,6,228,231.75,227.5,229,240
20091201|2009-10-06 10:00,6,229,231,227.5,227.5,68
20091201|2009-10-06 10:30,6,228.25,228.25,226,227.5,70
20091201|2009-10-06 11:00,6,227.75,228.25,226,226,40
20091201|2009-10-06 11:30,6,226.25,227.5,225.25,225.75,18
20091201|2009-10-06 12:00,6,227,227.5,226.75,227,17
20091201|2009-10-06 12:30,6,227.5,227.5,226.5,227.25,6
20091201|2009-10-06 13:00,6,225.75,228,225.75,228,32
20091201|2009-10-06 18:00,7,229,229,227.75,229,8
20091201|2009-10-06 18:30,7,228.75,228.75,227.25,228.25,4
20091201|2009-10-06 19:00,7,228.5,228.5,228.5,228.5,1
20091201|2009-10-06 19:30,7,227.75,227.75,227,227,11
20091201|2009-10-06 20:00,7,227.5,227.75,227.5,227.75,2
20091201|2009-10-07 00:30,7,228,228,228,228,1
20091201|2009-10-07 01:30,7,228.25,229,228.25,229,22
20091201|2009-10-07 02:00,7,229.25,229.25,229.25,229.25,1
20091201|2009-10-07 02:30,7,229.25,229.25,229.25,229.25,10
20091201|2009-10-07 03:30,7,229.25,229.25,229.25,229.25,1
20091201|2009-10-07 04:00,7,229.25,229.25,229.25,229.25,2
20091201|2009-10-07 05:30,7,230,230.25,230,230.25,3
20091201|2009-10-07 06:30,7,230.5,231,229.5,229.5,9
20091201|2009-10-07 07:00,7,231,231,230.75,230.75,11
20091201|2009-10-07 09:30,7,231,231,224.5,227,132
20091201|2009-10-07 10:00,7,227.5,228.5,226,226.75,58
20091201|2009-10-07 10:30,7,226.25,226.75,226,226.75,16
20091201|2009-10-07 11:00,7,226.75,227.75,226.25,227.75,14
20091201|2009-10-07 11:30,7,228,228,227.75,227.75,3
20091201|2009-10-07 12:00,7,228,228.25,227.75,227.75,3
20091201|2009-10-07 12:30,7,228,228.25,227.75,228,18
20091201|2009-10-07 13:00,7,228.25,231.75,228,231.5,64
20091201|2009-10-07 18:00,8,230,231,229,230,5
20091201|2009-10-07 18:30,8,231.5,231.5,231.5,231.5,1
20091201|2009-10-07 19:00,8,231.5,231.5,231.5,231.5,1
20091201|2009-10-07 19:30,8,230.75,232,230.75,232,19
20091201|2009-10-07 20:00,8,232,234,232,234,26
20091201|2009-10-07 21:00,8,234,234,234,234,3
20091201|2009-10-07 22:00,8,234,234,234,234,1
20091201|2009-10-07 23:00,8,233.75,233.75,233.75,233.75,1
20091201|2009-10-07 23:30,8,234,234,234,234,1
20091201|2009-10-08 00:00,8,233.25,233.75,231,233.75,14
20091201|2009-10-08 01:30,8,233,234.5,233,234.5,15
20091201|2009-10-08 02:00,8,234.5,234.5,234.5,234.5,4
20091201|2009-10-08 03:00,8,233.75,234.75,233.75,234.5,11
20091201|2009-10-08 03:30,8,234.75,235,234.75,235,6
20091201|2009-10-08 04:00,8,234.5,234.5,234.5,234.5,1
20091201|2009-10-08 04:30,8,234.75,235.75,234.75,235.75,31
20091201|2009-10-08 05:00,8,235,235,235,235,1
20091201|2009-10-08 05:30,8,235.75,235.75,235.5,235.5,4
20091201|2009-10-08 06:30,8,234,234,234,234,1
20091201|2009-10-08 07:00,8,234,234,233.75,234,13
20091201|2009-10-08 09:30,8,234.5,236.75,234,235.75,107
20091201|2009-10-08 10:00,8,236.5,236.75,235,235,35
20091201|2009-10-08 10:30,8,235.5,235.5,234,234.5,21
20091201|2009-10-08 11:00,8,234.25,235.5,233.75,235.5,30
20091201|2009-10-08 11:30,8,235.75,236.5,235,235,13
20091201|2009-10-08 12:00,8,236.25,236.25,235.25,235.25,5
20091201|2009-10-08 12:30,8,235,235,232.75,233,18
20091201|2009-10-08 13:00,8,233.75,235.5,233.5,235.5,49
20091201|2009-10-08 18:00,9,234.75,239.25,234.75,235.5,162
20091201|2009-10-08 18:30,9,235.5,235.5,235.5,235.5,1
20091201|2009-10-08 19:30,9,235.5,235.5,234,234,13
20091201|2009-10-08 20:00,9,234,234,234,234,3
20091201|2009-10-08 21:00,9,234,234,234,234,2
20091201|2009-10-11 18:00,12,241.75,244,241,241,19
20091201|2009-10-11 18:30,12,243,244.75,243,243,11
20091201|2009-10-11 19:00,12,243.75,243.75,243,243,17
20091201|2009-10-11 20:00,12,242.25,242.25,241.75,241.75,2
20091201|2009-10-11 21:30,12,242.25,242.25,242.25,242.25,1
20091201|2009-10-11 22:00,12,243,243,243,243,1
20091201|2009-10-11 22:30,12,243,243,243,243,1
20091201|2009-10-12 00:30,12,242.25,242.25,242.25,242.25,5
20091201|2009-10-12 01:30,12,242.75,242.75,242.75,242.75,1
20091201|2009-10-12 02:00,12,243,243.75,243,243.75,5
20091201|2009-10-12 02:30,12,244,245.75,244,245.75,17
20091201|2009-10-12 03:00,12,246,249.75,246,249.75,40
20091201|2009-10-12 03:30,12,247.75,249.25,247.75,249.25,7
20091201|2009-10-12 04:30,12,249,251,249,251,33
20091201|2009-10-12 05:00,12,250.25,251,242.5,251,68
20091201|2009-10-12 05:30,12,250,252.25,250,252.25,34
20091201|2009-10-12 06:00,12,252.5,253,252.5,253,3
20091201|2009-10-12 06:30,12,251.25,252.5,250.75,252.5,7
20091201|2009-10-12 07:00,12,251,251.5,251,251.5,6
20091201|2009-10-12 09:30,12,250,255.25,249.75,250,257
20091201|2009-10-12 10:00,12,250,253,249,251.25,79
20091201|2009-10-12 10:30,12,251.5,252,251,251,8
20091201|2009-10-12 11:00,12,250.75,251.25,249,250.75,84
20091201|2009-10-12 11:30,12,251,251.25,250.25,251,46
20091201|2009-10-12 12:00,12,251,252.75,251,252.75,57
20091201|2009-10-12 12:30,12,252.5,253.75,252.25,253.75,44
20091201|2009-10-12 13:00,12,253,255,252,255,70
20091201|2009-10-12 18:00,13,254.75,255,251.75,253.5,6
20091201|2009-10-12 18:30,13,252.5,252.5,252,252,2
20091201|2009-10-12 19:00,13,251.75,251.75,251.5,251.5,3
20091201|2009-10-12 19:30,13,251,251,250.75,250.75,2
20091201|2009-10-12 20:00,13,251,251,250.25,250.5,6
20091201|2009-10-12 20:30,13,250.75,250.75,250.75,250.75,1
20091201|2009-10-12 21:00,13,251,251,250.75,250.75,9
20091201|2009-10-12 21:30,13,251,251,251,251,4
20091201|2009-10-12 22:00,13,250.75,250.75,250.75,250.75,2
20091201|2009-10-12 23:30,13,251.5,251.5,251.5,251.5,1
20091201|2009-10-13 00:00,13,251.5,253.75,251.5,253.75,6
20091201|2009-10-13 00:30,13,253.75,253.75,253.75,253.75,2
20091201|2009-10-13 02:00,13,252.75,252.75,252.75,252.75,1
20091201|2009-10-13 03:30,13,253,253.25,253,253.25,2
20091201|2009-10-13 04:00,13,253.5,253.75,252.5,253.75,7
20091201|2009-10-13 04:30,13,253.75,253.75,253.75,253.75,1
20091201|2009-10-13 05:30,13,254,254,254,254,1
20091201|2009-10-13 06:00,13,254,255,254,255,6
20091201|2009-10-13 06:30,13,255,255.5,255,255.5,11
20091201|2009-10-13 07:00,13,255.75,255.75,255.25,255.25,36
20091201|2009-10-13 09:30,13,254.5,254.5,251.25,252.5,181
20091201|2009-10-13 10:00,13,252.5,256.5,252.5,253.25,129
20091201|2009-10-13 10:30,13,253.5,255.5,253.5,255,25
20091201|2009-10-13 11:00,13,255,256.75,254.75,256,54
20091201|2009-10-13 11:30,13,256.75,257.75,256.75,257,36
20091201|2009-10-13 12:00,13,257.25,257.5,257,257.5,18
20091201|2009-10-13 12:30,13,257.25,258.75,257.25,258.25,63
20091201|2009-10-13 13:00,13,258.5,259.5,257.25,258.5,160
20091201|2009-10-13 18:00,14,258,258.25,256.5,258.25,11
20091201|2009-10-13 18:30,14,257.5,257.5,257.5,257.5,1
20091201|2009-10-13 19:00,14,257.75,257.75,256.75,256.75,2
20091201|2009-10-13 19:30,14,256.75,256.75,256.75,256.75,1
20091201|2009-10-13 21:00,14,257.75,258.25,257.75,258.25,22
20091201|2009-10-13 22:00,14,258.25,258.25,258.25,258.25,6
20091201|2009-10-13 23:00,14,258.25,258.25,258.25,258.25,2
20091201|2009-10-13 23:30,14,258.25,258.25,257.75,257.75,3
20091201|2009-10-14 00:30,14,258.25,259.25,258.25,259.25,47
20091201|2009-10-14 03:00,14,258,258,258,258,1
20091201|2009-10-14 03:30,14,259,259.75,259,259.75,4
20091201|2009-10-14 04:00,14,259.75,260,259.75,260,10
20091201|2009-10-14 04:30,14,260,260,260,260,1
20091201|2009-10-14 05:00,14,259,259.75,259,259.75,3
20091201|2009-10-14 05:30,14,259.75,260,259.75,260,62
20091201|2009-10-14 06:00,14,260.25,260.25,260.25,260.25,5
20091201|2009-10-14 06:30,14,260.25,260.75,260.25,260.5,14
20091201|2009-10-14 09:30,14,260.5,263.5,260,263,518
20091201|2009-10-14 10:00,14,263.5,263.5,261,262,123
20091201|2009-10-14 10:30,14,263,263,260.75,261,95
20091201|2009-10-14 11:00,14,261,261.5,260.75,260.75,85
20091201|2009-10-14 11:30,14,260.25,260.25,254.25,256.5,262
20091201|2009-10-14 12:00,14,256.5,256.75,250.75,255,71
20091201|2009-10-14 12:30,14,254.75,256.5,253,253,56
20091201|2009-10-14 13:00,14,253,255.75,253,253.5,45
20091201|2009-10-14 18:00,15,250.5,251.5,248.25,249,54
20091201|2009-10-14 18:30,15,250,250.5,248,250,41
20091201|2009-10-14 19:00,15,250,250.5,250,250.5,6
20091201|2009-10-14 19:30,15,248,248,246.25,246.25,17
20091201|2009-10-14 20:00,15,246.25,249,246.25,249,6
20091201|2009-10-14 20:30,15,247.75,247.75,247.5,247.75,11
20091201|2009-10-14 21:30,15,248,248,248,248,1
20091201|2009-10-14 22:00,15,249.5,249.5,248.25,248.25,3
20091201|2009-10-14 22:30,15,248.5,248.5,248.5,248.5,2
20091201|2009-10-14 23:00,15,248.25,248.25,247,247,8
20091201|2009-10-14 23:30,15,248.5,249,248.5,249,5
20091201|2009-10-15 00:00,15,249,249,249,249,1
20091201|2009-10-15 00:30,15,249.25,249.25,247.25,247.25,2
20091201|2009-10-15 03:30,15,247.25,247.25,247.25,247.25,4
20091201|2009-10-15 04:00,15,247.25,247.25,247,247,3
20091201|2009-10-15 04:30,15,246.75,246.75,246.75,246.75,1
20091201|2009-10-15 05:00,15,246.75,246.75,246.75,246.75,6
20091201|2009-10-15 05:30,15,246.75,246.75,243,246.25,37
20091201|2009-10-15 06:00,15,246.75,247.25,243.25,243.25,5
20091201|2009-10-15 06:30,15,243.5,245,243.5,243.5,3
20091201|2009-10-15 09:30,15,244,248.25,244,246.5,198
20091201|2009-10-15 10:00,15,247.75,250,247.75,249.5,65
20091201|2009-10-15 10:30,15,248.75,250,247.5,250,44
20091201|2009-10-15 11:00,15,249,251.75,249,251.75,33
20091201|2009-10-15 11:30,15,251.5,251.5,250.5,250.75,79
20091201|2009-10-15 12:00,15,250.75,251.5,250,250,43
20091201|2009-10-15 12:30,15,250.5,250.75,247,248,100
20091201|2009-10-15 13:00,15,247.75,249.75,245.75,249,84
20091201|2009-10-15 18:00,16,247.75,248.25,245,246.5,16
20091201|2009-10-15 18:30,16,246.75,246.75,246.75,246.75,2
20091201|2009-10-15 19:00,16,246.5,246.5,246.5,246.5,1
20091201|2009-10-15 19:30,16,247,247,247,247,1
20091201|2009-10-15 20:00,16,247.5,248,247.5,248,10
20091201|2009-10-15 20:30,16,248.25,248.5,248,248,3
20091201|2009-10-15 21:00,16,249,249,249,249,1
20091201|2009-10-15 21:30,16,249.5,249.5,249,249,3
20091201|2009-10-15 22:00,16,249.5,249.5,249.5,249.5,1
20091201|2009-10-16 00:30,16,249,250.5,249,250.5,29
20091201|2009-10-16 01:30,16,250.5,251.5,250.5,251.5,37
20091201|2009-10-16 02:00,16,251.5,251.75,251.5,251.75,10
20091201|2009-10-16 03:00,16,251.25,251.5,251,251,11
20091201|2009-10-16 03:30,16,251,251,249.75,249.75,3
20091201|2009-10-16 05:30,16,251,251.75,250,250,13
20091201|2009-10-16 06:30,16,250,250,250,250,1
20091201|2009-10-16 07:00,16,251,251,249.75,249.75,2
20091201|2009-10-16 09:30,16,249.25,254,248.75,253,204
20091201|2009-10-16 10:00,16,253.25,254.5,251.5,251.5,57
20091201|2009-10-16 10:30,16,252.5,252.5,251,251,10
20091201|2009-10-16 11:00,16,251.75,251.75,250,251.5,74
20091201|2009-10-16 11:30,16,251.5,251.75,251.25,251.25,5
20091201|2009-10-16 12:00,16,251.5,253,250.75,252.75,28
20091201|2009-10-16 12:30,16,253,253.25,252,252,25
20091201|2009-10-16 13:00,16,252,253,251.25,253,30
20091201|2009-10-18 18:00,19,251.75,256.25,251.75,254.25,25
20091201|2009-10-18 18:30,19,255,256,254,255,25
20091201|2009-10-18 19:00,19,254.75,255.25,253.75,253.75,6
20091201|2009-10-18 19:30,19,253.5,253.75,253.25,253.25,15
20091201|2009-10-18 20:00,19,253,254,253,253.5,7
20091201|2009-10-18 20:30,19,254,254,254,254,4
20091201|2009-10-18 21:00,19,254.5,254.5,254.5,254.5,1
20091201|2009-10-18 21:30,19,254.5,254.5,254.5,254.5,1
20091201|2009-10-18 22:00,19,254.5,254.5,254.5,254.5,2
20091201|2009-10-18 22:30,19,254.75,255.25,254.75,255.25,7
20091201|2009-10-18 23:30,19,255.25,255.25,255.25,255.25,2
20091201|2009-10-19 01:30,19,255,256,254,256,29
20091201|2009-10-19 02:00,19,256.5,257.5,256.5,257.25,8
20091201|2009-10-19 02:30,19,257.25,257.25,257.25,257.25,1
20091201|2009-10-19 03:00,19,257.25,257.5,257.25,257.5,2
20091201|2009-10-19 03:30,19,257.5,257.75,257.25,257.75,43
20091201|2009-10-19 05:00,19,257.5,257.5,257.5,257.5,1
20091201|2009-10-19 06:00,19,257,257,254.75,254.75,6
20091201|2009-10-19 07:00,19,255.5,255.5,255.5,255.5,1
20091201|2009-10-19 09:30,19,257.5,257.5,255.5,257.5,82
20091201|2009-10-19 10:00,19,257,257.75,255.5,256.25,27
20091201|2009-10-19 10:30,19,256.25,257.25,256.25,257.25,7
20091201|2009-10-19 11:00,19,256.5,260.25,256.5,259,66
20091201|2009-10-19 11:30,19,259.75,261,259.25,260,28
20091201|2009-10-19 12:00,19,260,261,260,260.75,14
20091201|2009-10-19 12:30,19,259.25,260.25,259.25,260.25,13
20091201|2009-10-19 13:00,19,259.5,259.75,259,259.25,35
20091201|2009-10-19 18:00,20,258.5,260,258.5,259.5,4
20091201|2009-10-19 18:30,20,260,260,259.25,259.25,11
20091201|2009-10-19 19:00,20,259.25,261.25,259.25,259.25,7
20091201|2009-10-19 19:30,20,261.25,261.5,261.25,261.5,3
20091201|2009-10-19 20:00,20,261.5,261.5,261.25,261.25,2
20091201|2009-10-19 20:30,20,261.5,261.5,261.5,261.5,1
20091201|2009-10-19 21:30,20,258,258,258,258,2
20091201|2009-10-19 22:00,20,258.5,258.5,258.5,258.5,1
20091201|2009-10-20 02:00,20,259,259,259,259,1
20091201|2009-10-20 02:30,20,259,259,259,259,3
20091201|2009-10-20 05:30,20,259,259,259,259,1
20091201|2009-10-20 06:00,20,259,259,259,259,1
20091201|2009-10-20 09:30,20,262,262,259,260.5,210
20091201|2009-10-20 10:00,20,259.5,259.5,256.5,259,44
20091201|2009-10-20 10:30,20,257.5,258.5,255.5,256.75,70
20091201|2009-10-20 11:00,20,256.5,258,256.25,257,53
20091201|2009-10-20 11:30,20,257.75,258,257.25,258,19
20091201|2009-10-20 12:00,20,258.75,259.25,258.25,258.25,17
20091201|2009-10-20 12:30,20,258.75,259.5,258.75,259.5,33
20091201|2009-10-20 13:00,20,258.5,259.5,258.25,259,18
20091201|2009-10-20 18:00,21,258,258.5,254.5,258.5,56
20091201|2009-10-20 18:30,21,258.5,258.75,258.5,258.75,10
20091201|2009-10-20 19:00,21,259,259.25,258.25,258.25,4
20091201|2009-10-20 19:30,21,259,259.25,259,259.25,4
20091201|2009-10-20 21:00,21,259,259,259,259,1
20091201|2009-10-20 22:00,21,259,259,257.25,257.25,8
20091201|2009-10-20 22:30,21,259,259,259,259,2
20091201|2009-10-21 00:30,21,258.5,259,258.5,259,2
20091201|2009-10-21 01:00,21,259,259,259,259,1
20091201|2009-10-21 01:30,21,259,260.5,259,260.5,7
20091201|2009-10-21 02:00,21,260,260.75,260,260.75,5
20091201|2009-10-21 03:00,21,261,261.25,261,261.25,7
20091201|2009-10-21 03:30,21,260.5,260.5,260.5,260.5,30
20091201|2009-10-21 05:00,21,259,259,259,259,1
20091201|2009-10-21 06:00,21,259,259,257.5,257.5,11
20091201|2009-10-21 06:30,21,257.5,257.5,256,256,18
20091201|2009-10-21 09:30,21,257.5,263.25,257.5,261.5,203
20091201|2009-10-21 10:00,21,262.5,263,261,261.5,25
20091201|2009-10-21 10:30,21,262,263,261.25,263,18
20091201|2009-10-21 11:00,21,263.25,263.25,262,262,15
20091201|2009-10-21 11:30,21,261.25,263.5,261,263.5,30
20091201|2009-10-21 12:00,21,263.5,263.5,262.25,263,18
20091201|2009-10-21 12:30,21,263,267,263,265,176
20091201|2009-10-21 13:00,21,265,265,262,262,69
20091201|2009-10-21 18:00,22,263.75,263.75,260.25,262,38
20091201|2009-10-21 18:30,22,260.25,261.75,259,261.75,18
20091201|2009-10-21 19:00,22,261.25,261.25,261.25,261.25,1
20091201|2009-10-21 19:30,22,261.25,261.25,261.25,261.25,1
20091201|2009-10-21 20:00,22,260.75,261.25,260.25,260.25,3
20091201|2009-10-21 20:30,22,260.25,260.25,260.25,260.25,1
20091201|2009-10-21 21:30,22,260.25,260.25,260.25,260.25,1
20091201|2009-10-21 22:00,22,261,262.5,259.25,259.25,32
20091201|2009-10-21 22:30,22,259.25,261.25,259.25,261.25,3
20091201|2009-10-21 23:00,22,262,262,262,262,1
20091201|2009-10-21 23:30,22,261.5,261.5,261.5,261.5,1
20091201|2009-10-22 01:00,22,261.5,262.75,261.5,262.75,7
20091201|2009-10-22 03:30,22,261.5,261.5,260,260,4
20091201|2009-10-22 04:00,22,259.5,262,259.5,262,2
20091201|2009-10-22 06:00,22,262,262,262,262,1
20091201|2009-10-22 06:30,22,259.25,259.25,258.25,258.25,8
20091201|2009-10-22 07:00,22,261.75,261.75,261.75,261.75,1
20091201|2009-10-22 09:30,22,261,263,259,263,66
20091201|2009-10-22 10:00,22,262,262,259.25,261,49
20091201|2009-10-22 10:30,22,260.75,261,260,261,6
20091201|2009-10-22 11:00,22,260.25,260.25,259,259,29
20091201|2009-10-22 11:30,22,259,260.25,258.75,260.25,23
20091201|2009-10-22 12:00,22,260.5,262,260.5,262,5
20091201|2009-10-22 12:30,22,260.5,263,260.25,263,27
20091201|2009-10-22 13:00,22,263.5,264.25,261,262.5,37
20091201|2009-10-22 18:00,23,263.75,264,261.5,264,11
20091201|2009-10-22 18:30,23,263.5,264.5,262.75,262.75,42
20091201|2009-10-22 19:00,23,264,264.5,264,264.5,4
20091201|2009-10-22 19:30,23,263.75,263.75,262.75,262.75,2
20091201|2009-10-22 20:30,23,263.5,264.25,263.5,264.25,5
20091201|2009-10-22 21:00,23,264.75,266,264.75,266,14
20091201|2009-10-22 22:00,23,265.5,265.5,265,265,2
20091201|2009-10-22 22:30,23,265,265,265,265,1
20091201|2009-10-23 00:00,23,265,267.75,265,267.75,37
20091201|2009-10-23 00:30,23,267,267,267,267,3
20091201|2009-10-23 01:00,23,266,266,266,266,1
20091201|2009-10-23 01:30,23,267,267.5,267,267.5,2
20091201|2009-10-23 02:30,23,267.5,267.5,267.5,267.5,1
20091201|2009-10-23 03:00,23,267.75,267.75,267.75,267.75,3
20091201|2009-10-23 04:00,23,267.75,267.75,266.75,266.75,2
20091201|2009-10-23 05:00,23,266.75,266.75,266.75,266.75,2
20091201|2009-10-23 06:00,23,267.75,267.75,267.75,267.75,6
20091201|2009-10-23 06:30,23,267.75,267.75,267.75,267.75,2
20091201|2009-10-23 07:00,23,267.75,268,267,267.75,7
20091201|2009-10-23 09:30,23,266.5,267,263,266,61
20091201|2009-10-23 10:00,23,266.5,267.25,261.25,262,75
20091201|2009-10-23 10:30,23,262.25,264,262,262.75,12
20091201|2009-10-23 11:00,23,264,264,260.5,261,37
20091201|2009-10-23 11:30,23,261.5,262,256,256,71
20091201|2009-10-23 12:00,23,257,260,256,256,62
20091201|2009-10-23 12:30,23,255.75,255.75,250.25,250.25,212
20091201|2009-10-23 13:00,23,251.75,252,250.25,250.25,139
20091201|2009-10-25 18:00,26,250.25,251.75,247.75,250.25,58
20091201|2009-10-25 18:30,26,248.75,248.75,248.5,248.5,3
20091201|2009-10-25 19:00,26,249.25,249.25,249.25,249.25,1
20091201|2009-10-25 19:30,26,249.25,249.75,249,249,5
20091201|2009-10-25 20:00,26,248.75,251,248.75,251,12
20091201|2009-10-25 20:30,26,251,251.5,251,251.5,3
20091201|2009-10-25 21:00,26,251.5,252,251.5,252,3
20091201|2009-10-25 21:30,26,252.75,253,251.5,251.5,4
20091201|2009-10-25 22:00,26,252,252,252,252,2
20091201|2009-10-25 22:30,26,252,252,252,252,1
20091201|2009-10-25 23:00,26,250.75,250.75,250.75,250.75,1
20091201|2009-10-25 23:30,26,252.25,252.25,252.25,252.25,2
20091201|2009-10-26 00:00,26,252.25,253.75,252.25,253.75,11
20091201|2009-10-26 01:00,26,253.75,255.5,253.75,255.5,7
20091201|2009-10-26 01:30,26,255.25,255.25,255.25,255.25,1
20091201|2009-10-26 03:00,26,253.25,253.25,253.25,253.25,1
20091201|2009-10-26 03:30,26,252.75,252.75,252.75,252.75,1
20091201|2009-10-26 04:00,26,251,251,251,251,1
20091201|2009-10-26 04:30,26,251.25,251.25,249.25,249.25,7
20091201|2009-10-26 05:00,26,248.5,248.5,247.5,247.75,29
20091201|2009-10-26 06:30,26,248,248.25,248,248.25,2
20091201|2009-10-26 07:00,26,248.25,248.25,248.25,248.25,1
20091201|2009-10-26 09:30,26,251,251.75,247.75,249.25,84
20091201|2009-10-26 10:00,26,248.5,249.25,245.25,246.75,74
20091201|2009-10-26 10:30,26,246.5,248,245,245.25,51
20091201|2009-10-26 11:00,26,245.25,246,245,246,20
20091201|2009-10-26 11:30,26,246,248.5,246,248,11
20091201|2009-10-26 12:00,26,247.75,248,246.5,246.5,8
20091201|2009-10-26 12:30,26,246.25,247.75,246.25,246.5,14
20091201|2009-10-26 13:00,26,247.25,247.5,246.5,247.5,25
20091201|2009-10-26 17:30,26,247.75,247.75,247.75,247.75,1
20091201|2009-10-26 18:00,27,246.75,247,246,246.75,23
20091201|2009-10-26 18:30,27,246.25,247,246,247,66
20091201|2009-10-26 19:00,27,247.25,247.25,246,247,4
20091201|2009-10-26 19:30,27,247,247,246.25,246.25,2
20091201|2009-10-26 20:00,27,246.25,247,246.25,247,3
20091201|2009-10-26 20:30,27,247,247,247,247,1
20091201|2009-10-26 21:00,27,246.25,246.25,246.25,246.25,1
20091201|2009-10-26 21:30,27,246,246,245.5,245.75,6
20091201|2009-10-26 22:00,27,245.75,246.5,245.75,246.5,3
20091201|2009-10-26 22:30,27,246.25,246.25,246.25,246.25,4
20091201|2009-10-26 23:30,27,245.75,245.75,245.75,245.75,1
20091201|2009-10-27 00:00,27,245.75,245.75,245.75,245.75,1
20091201|2009-10-27 00:30,27,246.75,246.75,246.75,246.75,1
20091201|2009-10-27 02:30,27,246.75,246.75,246.75,246.75,1
20091201|2009-10-27 03:00,27,246,246,246,246,1
20091201|2009-10-27 03:30,27,245.75,245.75,245.5,245.5,3
20091201|2009-10-27 04:00,27,245.75,246.5,244.25,244.25,102
20091201|2009-10-27 05:00,27,244.75,244.75,244.75,244.75,2
20091201|2009-10-27 05:30,27,244.75,244.75,244.75,244.75,1
20091201|2009-10-27 07:00,27,246.25,246.5,246.25,246.5,2
20091201|2009-10-27 09:30,27,246.25,247.5,244.75,245.5,90
20091201|2009-10-27 10:00,27,245.5,246,245.5,246,6
20091201|2009-10-27 10:30,27,246.25,246.5,245.5,245.5,33
20091201|2009-10-27 11:00,27,245.5,246,245.5,245.5,17
20091201|2009-10-27 11:30,27,245.25,245.25,243.5,244.25,26
20091201|2009-10-27 12:00,27,243.5,244,240.25,242.5,168
20091201|2009-10-27 12:30,27,242.75,245,242.25,245,27
20091201|2009-10-27 13:00,27,244,245.75,244,244,40
20091201|2009-10-27 18:00,28,245.25,245.25,245.25,245.25,2
20091201|2009-10-27 18:30,28,245.75,245.75,245.75,245.75,1
20091201|2009-10-27 19:00,28,245.75,245.75,245,245,10
20091201|2009-10-27 19:30,28,246,247,246,247,7
20091201|2009-10-27 20:00,28,245.75,246.75,245.75,246.75,4
20091201|2009-10-27 21:30,28,246.75,246.75,246.75,246.75,5
20091201|2009-10-27 22:30,28,246,246,245.75,245.75,3
20091201|2009-10-27 23:00,28,246.75,246.75,246.75,246.75,1
20091201|2009-10-27 23:30,28,245.25,246.5,245.25,246.5,7
20091201|2009-10-28 00:00,28,246.5,246.5,246.5,246.5,2
20091201|2009-10-28 01:00,28,246.5,247,246.5,247,6
20091201|2009-10-28 01:30,28,247,247,247,247,5
20091201|2009-10-28 02:30,28,247,247,247,247,68
20091201|2009-10-28 03:00,28,247,247,247,247,1
20091201|2009-10-28 04:00,28,245.25,245.25,245.25,245.25,3
20091201|2009-10-28 04:30,28,245.5,245.5,245.5,245.5,2
20091201|2009-10-28 05:00,28,245.5,245.5,243.5,243.5,11
20091201|2009-10-28 05:30,28,244.5,244.5,243.25,243.25,11
20091201|2009-10-28 06:00,28,244,244,243,243,2
20091201|2009-10-28 06:30,28,243,243,243,243,1
20091201|2009-10-28 07:00,28,243.25,243.25,243,243.25,7
20091201|2009-10-28 09:30,28,243.75,251,243.5,248,167
20091201|2009-10-28 10:00,28,248,252,248,249.25,122
20091201|2009-10-28 10:30,28,250,251.75,249.25,250,26
20091201|2009-10-28 11:00,28,250,252.25,247.25,250,63
20091201|2009-10-28 11:30,28,251.25,251.5,246.75,248.25,30
20091201|2009-10-28 12:00,28,248,249.75,248,249.75,11
20091201|2009-10-28 12:30,28,249,249,246.5,248,17
20091201|2009-10-28 13:00,28,247.5,249.5,247.5,249.5,6
20091201|2009-10-28 18:00,29,250,250,250,250,3
20091201|2009-10-28 18:30,29,249,249,249,249,1
20091201|2009-10-28 20:00,29,250.5,250.75,250.5,250.75,2
20091201|2009-10-28 20:30,29,251,251,251,251,1
20091201|2009-10-28 21:00,29,251,251,251,251,1
20091201|2009-10-28 22:00,29,250.5,250.5,250.5,250.5,1
20091201|2009-10-28 22:30,29,249.75,249.75,249.75,249.75,1
20091201|2009-10-28 23:30,29,251.5,251.5,251.5,251.5,1
20091201|2009-10-29 00:00,29,251.5,251.5,251.5,251.5,1
20091201|2009-10-29 00:30,29,251.75,264,251.75,256.75,202
20091201|2009-10-29 01:00,29,255,255.5,255,255.5,2
20091201|2009-10-29 01:30,29,257.5,257.5,255.5,257.5,5
20091201|2009-10-29 02:00,29,256,257,256,257,2
20091201|2009-10-29 02:30,29,257.75,258,257.75,258,3
20091201|2009-10-29 03:00,29,259,259.5,257.75,259,7
20091201|2009-10-29 03:30,29,259,260.25,259,260.25,2
20091201|2009-10-29 04:30,29,260,260,259,259,5
20091201|2009-10-29 05:00,29,260.25,260.25,259,259,3
20091201|2009-10-29 05:30,29,259.25,259.75,259.25,259.75,4
20091201|2009-10-29 06:00,29,260,260.25,259,259,5
20091201|2009-10-29 06:30,29,259,260,257.75,257.75,24
20091201|2009-10-29 07:00,29,257.25,257.5,257.25,257.5,10
20091201|2009-10-29 09:30,29,259.25,260.25,257,258,145
20091201|2009-10-29 10:00,29,258.5,258.5,257.5,258.5,18
20091201|2009-10-29 10:30,29,258.5,258.5,258,258,17
20091201|2009-10-29 11:00,29,258,258,257.5,257.5,8
20091201|2009-10-29 11:30,29,258,259,256.25,257.75,34
20091201|2009-10-29 12:00,29,257.75,258,257.5,258,9
20091201|2009-10-29 12:30,29,258,258.75,258,258,17
20091201|2009-10-29 13:00,29,258.5,258.5,257,258.5,23
20091201|2009-10-29 18:00,30,259,260.5,259,260,43
20091201|2009-10-29 19:00,30,260.5,260.5,260,260,3
20091201|2009-10-29 19:30,30,260.5,260.5,260.5,260.5,1
20091201|2009-10-29 20:00,30,260,260.5,260,260.5,3
20091201|2009-10-29 20:30,30,260.75,260.75,260.75,260.75,1
20091201|2009-10-29 21:00,30,260.5,260.75,260.5,260.75,23
20091201|2009-10-29 21:30,30,259.5,259.5,259.25,259.25,2
20091201|2009-10-29 23:00,30,259,260,259,260,2
20091201|2009-10-29 23:30,30,260.75,261,260.75,261,3
20091201|2009-10-30 00:00,30,260.75,260.75,260.75,260.75,1
20091201|2009-10-30 01:00,30,261,261,261,261,3
20091201|2009-10-30 02:00,30,261,261,261,261,1
20091201|2009-10-30 03:00,30,261,261,261,261,1
20091201|2009-10-30 04:00,30,260,260,259.25,259.25,3
20091201|2009-10-30 06:00,30,259.75,260,259.75,260,2
20091201|2009-10-30 06:30,30,259.5,259.5,256.75,256.75,23
20091201|2009-10-30 09:30,30,255,258,254.5,257.25,117
20091201|2009-10-30 10:00,30,257.5,258.25,257,257,19
20091201|2009-10-30 10:30,30,257.25,257.75,255.25,256,47
20091201|2009-10-30 11:00,30,256.5,257.25,255,256.25,41
20091201|2009-10-30 11:30,30,255.25,255.75,254,255.25,74
20091201|2009-10-30 12:00,30,255.25,256,253.25,254.75,28
20091201|2009-10-30 12:30,30,254.75,255.25,253.75,255.25,33
20091201|2009-10-30 13:00,30,255.25,256.25,254.5,256.25,61
20091201|2009-11-01 18:00,2,253,254.25,253,254.25,7
20091201|2009-11-01 19:00,2,254.25,254.25,254.25,254.25,1
20091201|2009-11-01 20:30,2,255.5,255.5,255.5,255.5,2
20091201|2009-11-01 21:00,2,255.75,256.75,255.75,256.75,11
20091201|2009-11-01 21:30,2,256.75,256.75,256.75,256.75,9
20091201|2009-11-01 22:00,2,258.25,258.5,258.25,258.5,4
20091201|2009-11-01 23:00,2,256.25,256.25,256.25,256.25,1
20091201|2009-11-02 00:30,2,259,259,259,259,2
20091201|2009-11-02 02:30,2,258.75,258.75,258.75,258.75,1
20091201|2009-11-02 03:00,2,258.75,258.75,258.75,258.75,1
20091201|2009-11-02 04:00,2,258.5,258.5,258.5,258.5,1
20091201|2009-11-02 04:30,2,258,258,258,258,2
20091201|2009-11-02 06:00,2,258.25,258.25,258.25,258.25,2
20091201|2009-11-02 06:30,2,257.75,257.75,257.75,257.75,1
20091201|2009-11-02 07:00,2,257.75,258.25,257.75,257.75,6
20091201|2009-11-02 09:30,2,260,261,255.5,255.5,104
20091201|2009-11-02 10:00,2,256.25,256.25,254,254.5,82
20091201|2009-11-02 10:30,2,254.75,256.5,254.75,256.5,20
20091201|2009-11-02 11:00,2,256.5,256.5,254.25,255,37
20091201|2009-11-02 11:30,2,255,255.5,254.5,254.5,23
20091201|2009-11-02 12:00,2,254.75,255,253.75,254,41
20091201|2009-11-02 12:30,2,254,256,254,255,6
20091201|2009-11-02 13:00,2,254.25,258,254.25,256,62
20091201|2009-11-02 18:00,3,256.25,258.75,256.25,258.75,10
20091201|2009-11-02 18:30,3,257.75,259.5,257.75,259,6
20091201|2009-11-02 19:00,3,258.75,258.75,258.75,258.75,1
20091201|2009-11-02 22:30,3,258,258,258,258,1
20091201|2009-11-02 23:30,3,257.5,257.5,256.75,256.75,2
20091201|2009-11-03 00:30,3,256.75,256.75,256,256,8
20091201|2009-11-03 01:00,3,256,256,255,255,59
20091201|2009-11-03 02:00,3,255,255,255,255,1
20091201|2009-11-03 02:30,3,254.25,254.25,254.25,254.25,2
20091201|2009-11-03 03:30,3,254,254,254,254,8
20091201|2009-11-03 04:00,3,254,254,253.75,253.75,16
20091201|2009-11-03 05:30,3,253.75,253.75,253.75,253.75,1
20091201|2009-11-03 06:00,3,253.75,253.75,253.75,253.75,1
20091201|2009-11-03 06:30,3,254.25,254.25,254.25,254.25,1
20091201|2009-11-03 09:30,3,253.5,258.5,251.25,257.25,76
20091201|2009-11-03 10:00,3,259,260,256.5,257,29
20091201|2009-11-03 10:30,3,256,257.75,256,257.5,16
20091201|2009-11-03 11:00,3,258,258.5,258,258.5,7
20091201|2009-11-03 11:30,3,258.25,258.75,257.25,258,27
20091201|2009-11-03 12:00,3,257.25,258,257,257.75,24
20091201|2009-11-03 12:30,3,258,258,257.5,257.5,4
20091201|2009-11-03 13:00,3,257,257.75,254.75,255,37
20091201|2009-11-03 18:00,4,257,257,255.75,256,4
20091201|2009-11-03 19:30,4,255.75,255.75,255.75,255.75,1
20091201|2009-11-03 20:00,4,256.5,256.5,256.5,256.5,1
20091201|2009-11-03 20:30,4,255.75,255.75,255,255,106
20091201|2009-11-03 21:00,4,254.75,254.75,254.75,254.75,2
20091201|2009-11-03 23:30,4,256.25,256.25,256.25,256.25,1
20091201|2009-11-04 00:00,4,255.5,255.5,255.5,255.5,1
20091201|2009-11-04 02:00,4,255.5,256.25,255.5,256.25,3
20091201|2009-11-04 02:30,4,257.25,257.5,257.25,257.5,2
20091201|2009-11-04 04:00,4,257.75,257.75,257.75,257.75,8
20091201|2009-11-04 05:00,4,258,258,258,258,5
20091201|2009-11-04 06:30,4,258,258.25,257.25,257.75,8
20091201|2009-11-04 07:00,4,257.75,257.75,257.5,257.75,8
20091201|2009-11-04 09:30,4,258.25,259.25,253.5,256,186
20091201|2009-11-04 10:00,4,256.25,256.25,253.75,253.75,113
20091201|2009-11-04 10:30,4,256,256,254.25,255.5,25
20091201|2009-11-04 11:00,4,255,257,255,256,32
20091201|2009-11-04 11:30,4,257,257,256.5,256.5,2
20091201|2009-11-04 12:00,4,256,257,254.5,254.75,41
20091201|2009-11-04 12:30,4,255.75,256,254.75,255,45
20091201|2009-11-04 13:00,4,256.25,256.25,255.5,256,22
20091201|2009-11-04 18:00,5,257.25,258.25,256.75,257,29
20091201|2009-11-04 19:00,5,257.25,257.5,256.5,257.5,24
20091201|2009-11-04 20:00,5,257.5,257.5,257.5,257.5,1
20091201|2009-11-04 20:30,5,257.25,257.25,257.25,257.25,1
20091201|2009-11-04 22:00,5,257,257.25,256.75,257.25,3
20091201|2009-11-04 23:00,5,257.25,257.25,257.25,257.25,1
20091201|2009-11-05 01:30,5,257,257,255.25,255.25,39
20091201|2009-11-05 03:00,5,257.75,257.75,257.75,257.75,10
20091201|2009-11-05 03:30,5,257.75,257.75,257.75,257.75,1
20091201|2009-11-05 04:00,5,256.75,256.75,256.75,256.75,1
20091201|2009-11-05 05:30,5,256,257.75,256,257.75,3
20091201|2009-11-05 07:00,5,257,257,257,257,1
20091201|2009-11-05 09:30,5,257,257.75,256,257,32
20091201|2009-11-05 10:00,5,257,257.25,256.5,256.5,9
20091201|2009-11-05 10:30,5,256.5,257.5,256.5,256.5,13
20091201|2009-11-05 11:00,5,256.5,256.5,256,256,10
20091201|2009-11-05 11:30,5,257,257,256.75,256.75,3
20091201|2009-11-05 12:00,5,256.5,257,255.5,256,21
20091201|2009-11-05 12:30,5,257,257,255.25,255.25,24
20091201|2009-11-05 13:00,5,255.25,256.25,255.25,255.5,43
20091201|2009-11-05 18:00,6,255,256.5,255,256,33
20091201|2009-11-05 20:30,6,255.75,255.75,255.75,255.75,1
20091201|2009-11-05 21:30,6,256.5,256.5,255.75,255.75,2
20091201|2009-11-05 22:30,6,255.75,255.75,255.75,255.75,1
20091201|2009-11-05 23:30,6,255.5,255.5,255.5,255.5,1
20091201|2009-11-06 00:30,6,255.5,255.5,254,254,72
20091201|2009-11-06 01:30,6,254.25,254.25,254.25,254.25,1
20091201|2009-11-06 05:00,6,254.5,254.5,254.5,254.5,1
20091201|2009-11-06 06:30,6,255,256,255,256,2
20091201|2009-11-06 09:30,6,254.25,255.5,253,254.5,144
20091201|2009-11-06 10:00,6,254,254,253.75,254,7
20091201|2009-11-06 10:30,6,254.25,254.25,254.25,254.25,2
20091201|2009-11-06 11:00,6,254.25,254.25,254,254.25,7
20091201|2009-11-06 12:00,6,253.5,254.5,253,253.75,47
20091201|2009-11-06 12:30,6,253.75,253.75,253.75,253.75,4
20091201|2009-11-06 13:00,6,254,254.5,254,254,19
20091201|2009-11-08 18:00,9,254,254.25,253,254,20
20091201|2009-11-08 19:00,9,254.25,255.25,254.25,255,6
20091201|2009-11-08 21:30,9,255.5,255.5,255.5,255.5,1
20091201|2009-11-08 22:00,9,255.75,255.75,255.75,255.75,1
20091201|2009-11-08 23:00,9,255.5,255.5,255.5,255.5,1
20091201|2009-11-09 01:30,9,255.5,255.5,255.5,255.5,1
20091201|2009-11-09 02:00,9,254.5,255.5,254.5,255.5,2
20091201|2009-11-09 03:00,9,255.5,255.5,255.5,255.5,2
20091201|2009-11-09 04:30,9,255.5,255.75,255.5,255.75,2
20091201|2009-11-09 05:00,9,255.5,255.75,254.25,254.25,10
20091201|2009-11-09 06:00,9,255.75,255.75,255.75,255.75,1
20091201|2009-11-09 06:30,9,255.75,255.75,255.75,255.75,2
20091201|2009-11-09 09:30,9,257,257.75,256,257,25
20091201|2009-11-09 10:00,9,256.5,258.75,256.25,258.75,34
20091201|2009-11-09 10:30,9,258.25,258.25,257.25,257.75,11
20091201|2009-11-09 11:00,9,258.75,262,258.75,260,95
20091201|2009-11-09 11:30,9,259.25,260.25,259.25,259.25,7
20091201|2009-11-09 12:00,9,259.25,260,258.5,258.5,26
20091201|2009-11-09 12:30,9,259,261,258.5,260.75,46
20091201|2009-11-09 13:00,9,259.25,260,258.5,260,22
20091201|2009-11-09 18:00,10,260.25,260.75,260.25,260.75,2
20091201|2009-11-09 18:30,10,259.5,259.5,259.5,259.5,2
20091201|2009-11-09 21:30,10,260.5,260.5,260,260,2
20091201|2009-11-09 22:00,10,259.75,259.75,259.75,259.75,1
20091201|2009-11-09 23:00,10,260,260,260,260,1
20091201|2009-11-09 23:30,10,260.25,260.25,260.25,260.25,1
20091201|2009-11-10 00:00,10,259.5,259.5,259.5,259.5,2
20091201|2009-11-10 01:30,10,259.5,259.5,259.5,259.5,9
20091201|2009-11-10 02:00,10,259.5,259.5,259,259,2
20091201|2009-11-10 02:30,10,259,259,259,259,1
20091201|2009-11-10 03:00,10,259,259,259,259,1
20091201|2009-11-10 04:00,10,259.5,259.5,259.25,259.5,9
20091201|2009-11-10 04:30,10,259.5,259.5,259.5,259.5,1
20091201|2009-11-10 05:00,10,259.5,259.5,259.5,259.5,2
20091201|2009-11-10 05:30,10,259,259.5,259,259.5,26
20091201|2009-11-10 06:30,10,259.5,259.5,259.5,259.5,2
20091201|2009-11-10 07:00,10,260.5,260.5,258.75,258.75,12
20091201|2009-11-10 09:30,10,258,261,258,259,59
20091201|2009-11-10 10:00,10,259,259.25,258.5,259,10
20091201|2009-11-10 10:30,10,259,260.25,258.75,260.25,7
20091201|2009-11-10 11:00,10,260,260,258.5,259,20
20091201|2009-11-10 11:30,10,259,259.75,258.5,258.75,10
20091201|2009-11-10 12:00,10,260.25,261,259,259.75,25
20091201|2009-11-10 12:30,10,260,265,260,265,164
20091201|2009-11-10 13:00,10,265,265.25,262.25,263.5,54
20091201|2009-11-10 18:00,11,263.75,265.75,262.75,262.75,25
20091201|2009-11-10 18:30,11,262.5,262.5,262.5,262.5,1
20091201|2009-11-10 19:00,11,264.25,264.25,264.25,264.25,2
20091201|2009-11-10 19:30,11,264.25,264.25,263.75,264.25,3
20091201|2009-11-10 20:00,11,264.25,265.75,262.75,262.75,27
20091201|2009-11-10 20:30,11,263.5,263.5,263,263,2
20091201|2009-11-10 21:30,11,264,264,264,264,1
20091201|2009-11-10 22:00,11,264.75,264.75,264.25,264.5,3
20091201|2009-11-10 23:00,11,264.75,264.75,264.75,264.75,1
20091201|2009-11-11 00:00,11,265.75,265.75,265.75,265.75,3
20091201|2009-11-11 00:30,11,266,266.5,266,266.5,3
20091201|2009-11-11 01:00,11,266.25,266.25,266.25,266.25,1
20091201|2009-11-11 02:30,11,266.5,267.25,266.5,267.25,31
20091201|2009-11-11 03:00,11,267.5,273,267.5,269,84
20091201|2009-11-11 03:30,11,273,273,268,268,12
20091201|2009-11-11 04:00,11,270,272.75,270,272.75,10
20091201|2009-11-11 04:30,11,268.75,272,268.75,272,3
20091201|2009-11-11 05:00,11,268.75,268.75,268.75,268.75,1
20091201|2009-11-11 05:30,11,271.75,272,268.75,268.75,8
20091201|2009-11-11 06:00,11,270,270,269.25,269.25,3
20091201|2009-11-11 06:30,11,271.5,271.5,271.5,271.5,1
20091201|2009-11-11 07:00,11,270,271.5,270,271.5,2
20091201|2009-11-11 09:30,11,271.5,272,268.5,269,157
20091201|2009-11-11 10:00,11,269.75,269.75,268,268.25,38
20091201|2009-11-11 10:30,11,268.25,269,268,268,32
20091201|2009-11-11 11:00,11,266.75,268.5,265.5,265.5,29
20091201|2009-11-11 11:30,11,266.75,267.5,266.75,267.5,8
20091201|2009-11-11 12:00,11,266.25,268,266.25,267.75,9
20091201|2009-11-11 12:30,11,268.25,268.25,266.5,266.5,12
20091201|2009-11-11 13:00,11,265.75,268,265.75,266,29
20091201|2009-11-11 18:00,12,267.5,269,267,267.5,11
20091201|2009-11-11 18:30,12,268,269.75,268,269.75,2
20091201|2009-11-11 20:00,12,269,269.25,269,269.25,2
20091201|2009-11-11 21:30,12,267.25,267.25,267.25,267.25,1
20091201|2009-11-11 22:00,12,267,267,267,267,1
20091201|2009-11-12 01:00,12,268.75,268.75,268.75,268.75,1
20091201|2009-11-12 01:30,12,268,268,268,268,1
20091201|2009-11-12 02:00,12,268,268,268,268,25
20091201|2009-11-12 02:30,12,268.75,268.75,268.75,268.75,1
20091201|2009-11-12 04:00,12,267.75,267.75,267.75,267.75,1
20091201|2009-11-12 05:30,12,267.75,267.75,267.75,267.75,2
20091201|2009-11-12 06:00,12,267,267,266.5,266.5,2
20091201|2009-11-12 06:30,12,266.5,266.5,265.5,265.5,9
20091201|2009-11-12 07:00,12,265.5,265.5,263.5,263.5,14
20091201|2009-11-12 09:30,12,263.5,266.5,263.5,265.25,56
20091201|2009-11-12 10:00,12,265.25,267,263.5,265.5,24
20091201|2009-11-12 10:30,12,267.75,270,266.5,270,33
20091201|2009-11-12 11:00,12,270,271,269,270,54
20091201|2009-11-12 11:30,12,270.75,270.75,268.5,268.5,8
20091201|2009-11-12 12:00,12,269,269,268.25,268.25,9
20091201|2009-11-12 12:30,12,267.5,267.75,266.5,267.75,33
20091201|2009-11-12 13:00,12,267.75,268.75,266.5,266.5,31
20091201|2009-11-12 18:00,13,268,268.25,265.75,265.75,7
20091201|2009-11-12 18:30,13,266.75,266.75,266.75,266.75,1
20091201|2009-11-12 19:00,13,268,268.25,268,268.25,3
20091201|2009-11-12 21:00,13,268,268.25,268,268.25,2
20091201|2009-11-12 22:00,13,267.25,267.25,267.25,267.25,2
20091201|2009-11-12 23:30,13,267,267,266.5,266.5,2
20091201|2009-11-13 04:00,13,267.75,267.75,267.75,267.75,2
20091201|2009-11-13 05:30,13,268,268,268,268,1
20091201|2009-11-13 06:30,13,268,268.75,268,268.75,10
20091201|2009-11-13 07:00,13,268.5,268.5,268.5,268.5,2
20091201|2009-11-13 09:30,13,267,268.5,266.5,267,38
20091201|2009-11-13 10:00,13,267.5,268,261.5,264.5,112
20091201|2009-11-13 10:30,13,264.75,265.25,263.25,264.75,78
20091201|2009-11-13 11:00,13,264.5,264.5,263,263,15
20091201|2009-11-13 11:30,13,264,264,262,263.5,13
20091201|2009-11-13 12:00,13,262,262,250.5,258.5,233
20091201|2009-11-13 12:30,13,258.5,260,255,258.5,155
20091201|2009-11-13 13:00,13,259.5,262.5,259.5,261,127
20091201|2009-11-15 18:00,16,262,262.5,259,262.5,10
20091201|2009-11-15 18:30,16,262,262,261.5,261.5,2
20091201|2009-11-15 19:30,16,261.5,261.5,261.5,261.5,2
20091201|2009-11-15 20:30,16,262.5,262.5,262.5,262.5,1
20091201|2009-11-15 22:00,16,262.5,264,262.5,264,27
20091201|2009-11-15 23:30,16,263,263,263,263,1
20091201|2009-11-16 02:00,16,263.75,263.75,263.75,263.75,1
20091201|2009-11-16 02:30,16,263.25,263.25,263.25,263.25,1
20091201|2009-11-16 03:00,16,262.75,262.75,262.75,262.75,2
20091201|2009-11-16 04:00,16,262.75,262.75,262.75,262.75,1
20091201|2009-11-16 04:30,16,262,262,262,262,1
20091201|2009-11-16 05:00,16,262,262,261.75,261.75,2
20091201|2009-11-16 06:00,16,261.75,261.75,261.75,261.75,1
20091201|2009-11-16 06:30,16,261.75,261.75,261.75,261.75,2
20091201|2009-11-16 07:00,16,261.75,261.75,261.75,261.75,2
20091201|2009-11-16 09:30,16,262,268.25,262,268.25,202
20091201|2009-11-16 10:00,16,267,267,263.5,265.5,35
20091201|2009-11-16 10:30,16,265,267.25,265,265,20
20091201|2009-11-16 11:00,16,266.25,267.5,264.75,264.75,35
20091201|2009-11-16 11:30,16,265,265.5,264.25,265,14
20091201|2009-11-16 12:00,16,265,265.25,264,265,13
20091201|2009-11-16 12:30,16,265,265.5,262.75,265.5,55
20091201|2009-11-16 13:00,16,265,266,264,264.5,38
20091201|2009-11-16 18:00,17,264.5,264.5,264,264,3
20091201|2009-11-16 20:30,17,264,264,263,263,4
20091201|2009-11-16 21:30,17,262.25,262.25,262.25,262.25,2
20091201|2009-11-17 04:00,17,263,263,263,263,1
20091201|2009-11-17 04:30,17,263.25,263.25,262.5,262.5,2
20091201|2009-11-17 06:00,17,261.75,261.75,259,259.5,9
20091201|2009-11-17 07:00,17,259.5,259.5,259.25,259.25,9
20091201|2009-11-17 09:30,17,259.5,263.5,258.25,262,69
20091201|2009-11-17 10:00,17,262,263.25,262,262.5,37
20091201|2009-11-17 10:30,17,263.25,263.75,261.25,261.25,30
20091201|2009-11-17 11:00,17,262.5,264,262.5,264,8
20091201|2009-11-17 11:30,17,263.25,263.25,263.25,263.25,6
20091201|2009-11-17 12:00,17,263.25,263.25,262,262,7
20091201|2009-11-17 12:30,17,263,263.5,262.75,263.5,7
20091201|2009-11-17 13:00,17,263.75,264,262,262,59
20091201|2009-11-17 18:00,18,263,263,261.5,261.5,18
20091201|2009-11-17 19:00,18,262,262,261.5,261.5,2
20091201|2009-11-17 19:30,18,261.5,261.5,261.25,261.25,6
20091201|2009-11-17 20:00,18,261.25,262.5,261.25,261.5,4
20091201|2009-11-17 21:00,18,261.5,261.5,261.5,261.5,1
20091201|2009-11-17 22:30,18,261.5,261.5,261.5,261.5,2
20091201|2009-11-17 23:30,18,261,261,261,261,4
20091201|2009-11-18 00:00,18,261,261,261,261,3
20091201|2009-11-18 01:30,18,261.5,261.5,261.5,261.5,2
20091201|2009-11-18 02:00,18,261.5,261.5,261.5,261.5,2
20091201|2009-11-18 02:30,18,261.5,261.5,261.5,261.5,1
20091201|2009-11-18 03:30,18,261.5,261.5,261.5,261.5,1
20091201|2009-11-18 04:00,18,261.75,261.75,261.75,261.75,2
20091201|2009-11-18 05:30,18,262.75,263,262.75,263,5
20091201|2009-11-18 06:00,18,263.5,263.5,263.5,263.5,1
20091201|2009-11-18 07:00,18,263.75,264,263.75,264,11
20091201|2009-11-18 09:30,18,264.25,266.25,262.75,265.25,181
20091201|2009-11-18 10:00,18,263.75,264.25,263.5,264.25,9
20091201|2009-11-18 10:30,18,264,265,264,265,10
20091201|2009-11-18 11:00,18,264.75,265,262.25,262.25,18
20091201|2009-11-18 11:30,18,262.25,262.75,260.75,261.25,44
20091201|2009-11-18 12:00,18,261.25,261.75,261,261,8
20091201|2009-11-18 12:30,18,262.75,262.75,262,262,2
20091201|2009-11-18 13:00,18,261.75,262,260.5,261,24
20091201|2009-11-18 18:00,19,259,261,259,261,18
20091201|2009-11-18 19:00,19,260,261,260,261,2
20091201|2009-11-18 19:30,19,260,260,260,260,1
20091201|2009-11-18 20:30,19,260.5,262.25,260.5,262.25,6
20091201|2009-11-18 22:30,19,261,261,261,261,1
20091201|2009-11-18 23:00,19,262.25,262.25,262.25,262.25,1
20091201|2009-11-19 00:30,19,261.5,261.5,261.5,261.5,2
20091201|2009-11-19 01:30,19,261,261,261,261,1
20091201|2009-11-19 02:00,19,259.75,259.75,259.75,259.75,2
20091201|2009-11-19 03:00,19,260.75,260.75,259.75,259.75,2
20091201|2009-11-19 03:30,19,259.75,259.75,259.75,259.75,2
20091201|2009-11-19 05:00,19,260,260,260,260,4
20091201|2009-11-19 05:30,19,260,260,260,260,1
20091201|2009-11-19 06:00,19,259.75,259.75,259.25,259.25,10
20091201|2009-11-19 06:30,19,259.25,259.25,258.25,258.25,38
20091201|2009-11-19 07:00,19,258.5,258.5,258.25,258.25,2
20091201|2009-11-19 09:30,19,258.5,259.25,256.5,257.5,128
20091201|2009-11-19 10:00,19,258.25,259,258.25,259,14
20091201|2009-11-19 10:30,19,259,260,259,260,8
20091201|2009-11-19 11:00,19,258.5,260,258.5,259.75,20
20091201|2009-11-19 11:30,19,260,260,259.5,259.5,6
20091201|2009-11-19 12:00,19,259.5,259.75,258.75,258.75,6
20091201|2009-11-19 12:30,19,259,259.5,259,259,6
20091201|2009-11-19 13:00,19,259.5,259.5,258.5,259,18
20091201|2009-11-19 18:00,20,260,260,260,260,2
20091201|2009-11-19 18:30,20,260,260.5,260,260.5,4
20091201|2009-11-19 19:00,20,260.5,260.5,260.5,260.5,1
20091201|2009-11-19 19:30,20,260.5,260.5,260.5,260.5,2
20091201|2009-11-19 20:00,20,259.75,259.75,259.25,259.25,2
20091201|2009-11-19 21:30,20,261,262,261,262,34
20091201|2009-11-20 02:30,20,260.75,260.75,260.75,260.75,1
20091201|2009-11-20 03:00,20,262.5,262.5,262.5,262.5,4
20091201|2009-11-20 04:00,20,262,262,262,262,1
20091201|2009-11-20 06:00,20,261,261,260.5,260.5,6
20091201|2009-11-20 06:30,20,260.5,260.5,259.5,259.5,8
20091201|2009-11-20 07:00,20,259.25,259.25,257.75,257.75,10
20091201|2009-11-20 09:30,20,259,259.75,258.5,259,24
20091201|2009-11-20 10:00,20,259,260,259,260,20
20091201|2009-11-20 10:30,20,260.25,260.25,259,259,2
20091201|2009-11-20 11:00,20,259.5,259.5,257.75,257.75,35
20091201|2009-11-20 11:30,20,257.5,257.75,257,257,45
20091201|2009-11-20 12:00,20,257.75,257.75,257,257,7
20091201|2009-11-20 12:30,20,257,257.5,256.75,257.5,9
20091201|2009-11-20 13:00,20,257.25,257.75,256.5,257,55
20091201|2009-11-22 18:00,23,260.5,260.5,259,259,9
20091201|2009-11-22 18:30,23,258.5,258.5,256.5,256.5,20
20091201|2009-11-22 20:00,23,258,258,258,258,3
20091201|2009-11-22 22:30,23,258,258,258,258,1
20091201|2009-11-23 00:30,23,258,258,258,258,1
20091201|2009-11-23 01:30,23,259.25,259.75,259.25,259.25,24
20091201|2009-11-23 03:00,23,258.5,258.5,258.5,258.5,1
20091201|2009-11-23 03:30,23,259,259,259,259,1
20091201|2009-11-23 04:30,23,259.5,260,259.5,260,10
20091201|2009-11-23 05:00,23,260.25,260.25,260.25,260.25,1
20091201|2009-11-23 06:30,23,260.25,260.25,259.75,259.75,9
20091201|2009-11-23 09:30,23,260.75,261.5,258,260,80
20091201|2009-11-23 10:00,23,260,260,259.5,259.75,22
20091201|2009-11-23 10:30,23,259.25,259.25,258.5,258.5,13
20091201|2009-11-23 11:00,23,258.75,259.75,258.5,258.5,9
20091201|2009-11-23 11:30,23,259.5,259.5,258.25,259,6
20091201|2009-11-23 12:00,23,259.25,259.25,257.5,257.5,22
20091201|2009-11-23 12:30,23,257.5,257.5,257.25,257.25,17
20091201|2009-11-23 13:00,23,257.25,257.5,257.25,257.25,47
20091201|2009-11-23 18:00,24,257.75,258,257.25,257.25,8
20091201|2009-11-23 18:30,24,257,257,257,257,1
20091201|2009-11-23 19:30,24,257.5,257.5,257.5,257.5,1
20091201|2009-11-23 20:00,24,257.5,258.75,257.5,258.75,5
20091201|2009-11-23 22:30,24,257.5,257.5,257.5,257.5,1
20091201|2009-11-24 01:00,24,257,257,257,257,3
20091201|2009-11-24 01:30,24,257,257,257,257,1
20091201|2009-11-24 03:00,24,257.75,257.75,257.75,257.75,1
20091201|2009-11-24 06:30,24,257.25,257.25,257.25,257.25,1
20091201|2009-11-24 07:00,24,258,258.25,258,258.25,2
20091201|2009-11-24 09:30,24,258,258,255,255,130
20091201|2009-11-24 10:00,24,255.25,255.25,254.5,255,59
20091201|2009-11-24 10:30,24,255.25,256.75,255,256.75,49
20091201|2009-11-24 11:00,24,257,257,255.25,256.75,18
20091201|2009-11-24 11:30,24,256.25,257,256,256,36
20091201|2009-11-24 12:00,24,256,256,255.25,255.75,43
20091201|2009-11-24 12:30,24,256.5,256.5,255.75,256,5
20091201|2009-11-24 13:00,24,255.5,255.75,255.5,255.75,34
20091201|2009-11-24 18:00,25,256.25,257.5,256.25,257.5,7
20091201|2009-11-24 20:30,25,257.5,258,257.5,258,13
20091201|2009-11-24 21:30,25,257.5,257.5,257.5,257.5,2
20091201|2009-11-24 22:00,25,257.75,257.75,257.75,257.75,1
20091201|2009-11-25 04:00,25,256.75,257.25,256.75,257.25,3
20091201|2009-11-25 05:00,25,257.25,257.25,257,257,6
20091201|2009-11-25 05:30,25,257.25,257.25,257.25,257.25,3
20091201|2009-11-25 06:00,25,257.25,257.25,257.25,257.25,1
20091201|2009-11-25 07:00,25,256.75,257.25,256.25,256.25,12
20091201|2009-11-25 09:30,25,257.5,257.75,255,255.5,88
20091201|2009-11-25 10:00,25,255.25,255.75,254.5,255.75,71
20091201|2009-11-25 10:30,25,256,257.75,256,257.75,28
20091201|2009-11-25 11:00,25,257.75,258.25,257.75,258,7
20091201|2009-11-25 11:30,25,258,258,258,258,2
20091201|2009-11-25 12:00,25,257.5,257.5,253.25,253.75,131
20091201|2009-11-25 12:30,25,253.5,257,252.25,254.5,79
20091201|2009-11-25 13:00,25,255,256.5,254,254,19
20091201|2009-11-26 18:00,27,254.5,255,253.5,255,4
20091201|2009-11-26 19:00,27,253.25,253.25,253.25,253.25,1
20091201|2009-11-26 19:30,27,254.5,254.5,253.25,253.25,2
20091201|2009-11-26 20:00,27,253.75,254.25,252,252,6
20091201|2009-11-26 20:30,27,252.75,252.75,252.75,252.75,1
20091201|2009-11-26 21:00,27,252,252,250.25,251.75,36
20091201|2009-11-26 21:30,27,250.75,250.75,250.75,250.75,1
20091201|2009-11-27 00:00,27,251.25,251.25,251.25,251.25,1
20091201|2009-11-27 00:30,27,250.25,250.25,250.25,250.25,2
20091201|2009-11-27 01:00,27,250.25,250.25,250,250,3
20091201|2009-11-27 01:30,27,250,250,250,250,3
20091201|2009-11-27 03:00,27,250,250,248,248,10
20091201|2009-11-27 03:30,27,250.5,250.5,250.5,250.5,1
20091201|2009-11-27 07:00,27,252,252,252,252,1
20091201|2009-11-27 09:30,27,248.5,253,248.5,251.25,41
20091201|2009-11-27 10:00,27,251.25,255.25,250.25,250.25,56
20091201|2009-11-27 10:30,27,251,251.75,250.5,251,18
20091201|2009-11-27 11:00,27,252.25,254,252.25,253.25,11
20091201|2009-11-27 11:30,27,253.25,254.75,250.75,252.5,26
20091201|2009-11-29 18:00,30,252.5,254.25,252.5,253,4
20091201|2009-11-29 20:30,30,256.75,256.75,256.75,256.75,1
20091201|2009-11-30 01:00,30,255.5,255.5,255.5,255.5,2
20091201|2009-11-30 02:00,30,256.5,256.75,256.5,256.75,3
20091201|2009-11-30 09:30,30,254.75,254.75,252,254,16
20091201|2009-11-30 10:00,30,253.5,254.25,253.5,254,20
20091201|2009-11-30 10:30,30,253.75,253.75,253.75,253.75,3
20091201|2009-11-30 11:00,30,253.25,253.25,252.5,252.5,4
20091201|2009-11-30 11:30,30,252,252,251.5,251.5,4
20091201|2009-11-30 12:00,30,251.5,251.5,251.5,251.5,7
20091201|2009-11-30 12:30,30,252,252,252,252,1
20091201|2009-11-30 18:00,1,254,254,254,254,2
20091201|2009-11-30 19:30,1,254.75,254.75,254.75,254.75,1
20091201|2009-12-01 09:30,1,255.5,256,255.25,256,3
20091201|2009-12-01 10:30,1,255,255,255,255,3
20091201|2009-12-01 11:00,1,255,255,254,254,5
20091201|2009-12-01 11:30,1,254,254,254,254,9
20091201|2009-12-01 12:00,1,254,254,254,254,10
20091201|2009-12-01 13:00,1,254,254,254,254,8
20091201|2009-12-01 18:00,2,253.75,253.75,253,253,2
20091201|2009-12-02 00:00,2,256.5,256.5,256.5,256.5,1
20091201|2009-12-02 01:30,2,253.25,253.25,253.25,253.25,1
20091201|2009-12-02 02:30,2,253.5,253.5,253.5,253.5,4
20091201|2009-12-02 05:00,2,253.5,253.5,253.5,253.5,1
20091201|2009-12-02 06:00,2,254.5,254.5,254.5,254.5,1
20091201|2009-12-02 07:00,2,253.5,253.5,253.5,253.5,4
20091201|2009-12-02 09:30,2,253.25,253.25,251.5,251.5,12
20091201|2009-12-02 10:00,2,250.5,251,250.5,250.75,10
20091201|2009-12-02 10:30,2,251,251,251,251,3
20091201|2009-12-02 11:00,2,250,250.75,250,250,4
20091201|2009-12-02 11:30,2,250,251,250,251,3
20091201|2009-12-02 12:00,2,252,252.75,252,252.75,3
20091201|2009-12-02 18:00,3,253,253,253,253,1
20091201|2009-12-02 19:30,3,252.25,252.25,252.25,252.25,1
20091201|2009-12-02 21:00,3,252.5,252.5,252.5,252.5,1
20091201|2009-12-03 02:30,3,251,251,251,251,3
20091201|2009-12-03 07:00,3,249.5,249.5,249.5,249.5,2
20091201|2009-12-03 09:30,3,248,249,246.75,249,15
20091201|2009-12-03 10:00,3,250,250,245.5,245.5,11
20091201|2009-12-03 11:30,3,245.75,246,245.75,246,3
20091201|2009-12-03 19:30,4,250,250,250,250,1
20091201|2009-12-04 12:00,4,244.75,244.75,244.75,244.75,1
20091201|2009-12-08 09:30,8,245,245.5,245,245.5,2
20091201|2009-12-08 12:00,8,243,243,243,243,1
20091201|2009-12-09 11:30,9,243.25,243.25,243.25,243.25,1
20091201|2009-12-09 13:00,9,243.5,243.5,243.5,243.5,2
20100301|2008-05-05 13:30,5,480.5,480.5,480.5,480.5,0
20100301|2008-05-06 13:30,6,486.5,486.5,486.5,486.5,0
20100301|2008-05-07 13:30,7,479,479,479,479,0
20100301|2008-05-08 13:30,8,479,479,479,479,0
20100301|2008-05-09 13:30,9,477.5,477.5,477.5,477.5,0
20100301|2008-05-12 13:30,12,475,475,475,475,0
20100301|2008-05-13 13:30,13,475.5,475.5,475.5,475.5,0
20100301|2008-05-14 13:30,14,472.5,472.5,472.5,472.5,0
20100301|2008-05-15 13:30,15,459,459,459,459,0
20100301|2008-05-16 13:30,16,466,466,466,466,0
20100301|2008-05-19 13:30,19,466,466,466,466,0
20100301|2008-05-20 13:30,20,469,469,469,469,0
20100301|2008-05-21 13:30,21,470,470,470,470,0
20100301|2008-05-22 13:30,22,465,465,465,465,0
20100301|2008-05-23 13:30,23,465,465,465,465,0
20100301|2008-05-27 13:30,27,473,473,473,473,0
20100301|2008-05-28 13:30,28,469,469,469,469,0
20100301|2008-05-29 13:30,29,461,461,461,461,0
20100301|2008-05-30 13:30,30,461,461,461,461,0
20100301|2008-06-02 13:30,2,457,457,457,457,0
20100301|2008-06-03 13:30,3,458.5,458.5,458.5,458.5,0
20100301|2008-06-04 13:30,4,466,466,466,466,0
20100301|2008-06-05 13:30,5,472,472,472,472,0
20100301|2008-06-06 13:30,6,478,478,478,478,0
20100301|2008-06-09 13:30,9,473,473,473,473,0
20100301|2008-06-10 13:30,10,473,473,473,473,0
20100301|2008-06-11 13:30,11,493,493,493,493,0
20100301|2008-06-12 13:30,12,500,500,500,500,0
20100301|2008-06-13 13:30,13,506,506,506,506,0
20100301|2008-06-16 13:30,16,502,502,502,502,0
20100301|2008-06-17 13:30,17,505.75,505.75,505.75,505.75,0
20100301|2008-06-18 13:30,18,508,508,508,508,0
20100301|2008-06-19 13:30,19,495,495,495,495,0
20100301|2008-06-20 13:30,20,498.25,498.25,498.25,498.25,0
20100301|2008-06-23 13:30,23,502.5,502.5,502.5,502.5,0
20100301|2008-06-24 13:30,24,504.5,504.5,504.5,504.5,0
20100301|2008-06-25 13:30,25,512,512,512,512,0
20100301|2008-06-26 13:30,26,520.5,520.5,520.5,520.5,0
20100301|2008-06-27 13:30,27,518.25,518.25,518.25,518.25,0
20100301|2008-06-30 13:30,30,527,527,527,527,0
20100301|2008-07-01 13:30,1,522.5,522.5,522.5,522.5,0
20100301|2008-07-02 13:30,2,538,538,538,538,0
20100301|2008-07-03 13:30,3,543,543,543,543,0
20100301|2008-07-04 13:30,4,543,543,543,543,0
20100301|2008-07-07 13:30,7,523,523,523,523,0
20100301|2008-07-08 13:30,8,511,511,511,511,0
20100301|2008-07-09 13:30,9,509.5,509.5,509.5,509.5,0
20100301|2008-07-10 13:30,10,528.5,528.5,528.5,528.5,0
20100301|2008-07-11 13:30,11,528.5,528.5,528.5,528.5,0
20100301|2008-07-14 13:30,14,518.5,518.5,518.5,518.5,0
20100301|2008-07-15 13:30,15,511,511,511,511,0
20100301|2008-07-16 13:30,16,507.5,507.5,507.5,507.5,0
20100301|2008-07-17 13:30,17,494,494,494,494,0
20100301|2008-07-18 13:30,18,496,496,496,496,0
20100301|2008-07-21 13:30,21,486,486,486,486,0
20100301|2008-07-22 13:30,22,484,484,484,484,0
20100301|2008-07-23 13:30,23,482,482,482,482,0
20100301|2008-07-24 13:30,24,486.5,486.5,486.5,486.5,0
20100301|2008-07-25 13:30,25,480.5,480.5,480.5,480.5,0
20100301|2008-07-28 13:30,28,486,486,486,486,0
20100301|2008-07-29 13:30,29,482.75,482.75,482.75,482.75,0
20100301|2008-07-30 13:30,30,482.5,482.5,482.5,482.5,0
20100301|2008-07-31 13:30,31,475.5,475.5,475.5,475.5,0
20100301|2008-08-01 13:30,1,469,469,469,469,0
20100301|2008-08-04 13:30,4,459.5,459.5,459.5,459.5,0
20100301|2008-08-05 13:30,5,459,459,459,459,0
20100301|2008-08-06 13:30,6,459,459,459,459,0
20100301|2008-08-07 13:30,7,460,460,460,460,0
20100301|2008-08-08 13:30,8,461.5,461.5,461.5,461.5,0
20100301|2008-08-11 13:30,11,461.5,461.5,461.5,461.5,0
20100301|2008-08-12 13:30,12,462.5,462.5,462.5,462.5,0
20100301|2008-08-13 13:30,13,473,473,473,473,0
20100301|2008-08-14 13:30,14,483,483,483,483,0
20100301|2008-08-15 13:30,15,472,472,472,472,0
20100301|2008-08-18 13:30,18,474.5,474.5,474.5,474.5,0
20100301|2008-08-19 13:30,19,467.5,467.5,467.5,467.5,0
20100301|2008-08-20 13:30,20,466,466,466,466,0
20100301|2008-08-21 13:30,21,474.5,474.5,474.5,474.5,0
20100301|2008-08-22 13:30,22,462.5,462.5,462.5,462.5,0
20100301|2008-08-25 13:30,25,461.5,461.5,461.5,461.5,0
20100301|2008-08-26 13:30,26,451,451,451,451,0
20100301|2008-08-27 13:30,27,450,450,450,450,0
20100301|2008-08-28 13:30,28,442,442,442,442,0
20100301|2008-08-29 13:30,29,444.25,444.25,444.25,444.25,0
20100301|2008-09-02 13:30,2,435.5,435.5,435.5,435.5,0
20100301|2008-09-03 13:30,3,435.5,435.5,435.5,435.5,0
20100301|2008-09-04 13:30,4,428,428,428,428,0
20100301|2008-09-05 13:30,5,427,427,427,427,0
20100301|2008-09-08 13:30,8,427,427,427,427,0
20100301|2008-09-09 13:30,9,426,426,426,426,0
20100301|2008-09-10 13:30,10,424,424,424,424,0
20100301|2008-09-11 13:30,11,414,414,414,414,0
20100301|2008-09-12 13:30,12,414.5,414.5,414.5,414.5,0
20100301|2008-09-15 13:30,15,421.75,421.75,421.75,421.75,0
20100301|2008-09-17 13:30,17,417,417,417,417,0
20100301|2008-09-18 13:30,18,409.5,409.5,409.5,409.5,0
20100301|2008-09-19 13:30,19,414.5,414.5,414.5,414.5,0
20100301|2008-09-22 13:30,22,425,425,425,425,0
20100301|2008-09-23 13:30,23,426.5,426.5,426.5,426.5,0
20100301|2008-09-24 13:30,24,418,418,418,418,0
20100301|2008-09-25 13:30,25,418,418,418,418,0
20100301|2008-09-26 13:30,26,414.5,414.5,414.5,414.5,0
20100301|2008-09-29 13:30,29,400.5,400.5,400.5,400.5,0
20100301|2008-09-30 13:30,30,398.5,398.5,398.5,398.5,0
20100301|2008-10-01 13:30,1,405,405,405,405,0
20100301|2008-10-02 13:30,2,393.5,393.5,393.5,393.5,0
20100301|2008-10-03 13:30,3,397.5,397.5,397.5,397.5,0
20100301|2008-10-06 13:30,6,377.5,377.5,377.5,377.5,0
20100301|2008-10-07 15:30,7,377.25,377.25,377.25,377.25,0
20100301|2008-10-08 13:30,8,377,377,377,377,0
20100301|2008-10-09 13:30,9,381.5,381.5,381.5,381.5,0
20100301|2008-10-10 13:30,10,362.5,362.5,362.5,362.5,0
20100301|2008-10-13 13:30,13,375.5,375.5,375.5,375.5,0
20100301|2008-10-14 13:30,14,374,374,374,374,0
20100301|2008-10-15 13:30,15,366,366,366,366,0
20100301|2008-10-16 13:30,16,362.5,362.5,362.5,362.5,0
20100301|2008-10-17 13:30,17,364,364,364,364,0
20100301|2008-10-20 13:30,20,370,370,370,370,0
20100301|2008-10-21 13:30,21,358.5,358.5,358.5,358.5,0
20100301|2008-10-22 13:30,22,346.5,346.5,346.5,346.5,0
20100301|2008-10-23 13:30,23,337,337,337,337,0
20100301|2008-10-24 13:30,24,332,332,332,332,0
20100301|2008-10-27 13:30,27,320,320,320,320,0
20100301|2008-10-28 13:30,28,300.5,300.5,300.5,300.5,0
20100301|2008-10-29 13:30,29,300.5,300.5,300.5,300.5,0
20100301|2008-10-30 13:30,30,320.5,320.5,320.5,320.5,0
20100301|2008-10-31 13:30,31,312.5,312.5,312.5,312.5,0
20100301|2008-11-28 10:00,28,282.5,282.5,282.5,282.5,1
20100301|2009-01-06 11:00,6,276,276,276,276,1
20100301|2009-01-15 09:30,15,274,274.25,274,274.25,2
20100301|2009-01-20 04:00,20,275,275,275,275,1
20100301|2009-02-24 12:30,24,235.25,235.25,235.25,235.25,1
20100301|2009-03-27 10:30,27,240,240,240,240,10
20100301|2009-03-31 10:00,31,235,235,235,235,4
20100301|2009-04-02 09:30,2,245,245,245,245,3
20100301|2009-04-02 10:00,2,245,245,245,245,1
20100301|2009-04-07 10:00,7,235,235,234,234,3
20100301|2009-04-15 09:30,15,237.25,237.5,237.25,237.5,2
20100301|2009-04-20 10:00,20,222.75,222.75,222.75,222.75,1
20100301|2009-04-23 11:00,23,226,226,226,226,1
20100301|2009-05-11 09:30,11,260.75,260.75,260.75,260.75,1
20100301|2009-05-13 11:00,13,263.5,263.5,263.5,263.5,1
20100301|2009-05-19 11:00,19,271,271,271,271,5
20100301|2009-05-19 11:30,19,271,271,271,271,1
20100301|2009-05-20 09:30,20,269.75,269.75,269.75,269.75,2
20100301|2009-05-22 09:30,22,275,275,275,275,1
20100301|2009-05-28 11:00,28,289,289,289,289,1
20100301|2009-05-29 11:00,29,282.5,282.5,282.5,282.5,4
20100301|2009-05-29 13:00,29,285,285,285,285,2
20100301|2009-06-01 09:30,1,290,290,290,290,10
20100301|2009-06-04 10:30,4,293,293,293,293,7
20100301|2009-06-04 12:00,4,294,294,294,294,5
20100301|2009-06-09 10:00,9,277,278.75,277,278.75,10
20100301|2009-06-09 10:30,9,278,278,278,278,5
20100301|2009-06-09 11:00,9,278.75,280,278.75,280,11
20100301|2009-06-09 11:30,9,280,280,280,280,10
20100301|2009-06-09 12:00,9,279,280,279,280,24
20100301|2009-06-09 12:30,9,280,280,280,280,10
20100301|2009-06-09 13:00,9,280,280,280,280,5
20100301|2009-06-10 11:00,10,277,277,277,277,5
20100301|2009-06-10 12:00,10,277,277,277,277,5
20100301|2009-06-10 12:30,10,275,277,275,277,6
20100301|2009-06-10 13:00,10,277,277,276,277,34
20100301|2009-06-12 09:30,12,276,276,276,276,1
20100301|2009-06-19 09:30,19,246.25,246.5,246.25,246.5,2
20100301|2009-06-19 11:00,19,247,247,247,247,10
20100301|2009-06-19 11:30,19,246,246,246,246,15
20100301|2009-06-19 13:00,19,245,247,245,247,6
20100301|2009-06-22 10:30,22,235,235,235,235,5
20100301|2009-06-22 11:00,22,235,236.25,234,236,46
20100301|2009-06-22 13:00,22,238,238,238,238,2
20100301|2009-06-23 09:30,23,239.25,240,238.5,239,51
20100301|2009-06-23 10:00,23,240,240,240,240,10
20100301|2009-06-23 10:30,23,240,240,240,240,2
20100301|2009-06-23 11:00,23,240.5,240.5,240.5,240.5,3
20100301|2009-06-23 11:30,23,240.5,240.5,240,240,8
20100301|2009-06-23 12:00,23,240.25,240.25,240,240,11
20100301|2009-06-23 12:30,23,240,240,240,240,2
20100301|2009-06-23 13:00,23,240.25,240.25,240.25,240.25,2
20100301|2009-06-24 09:30,24,241.25,241.25,239.25,239.25,10
20100301|2009-06-24 10:00,24,240.25,240.25,240.25,240.25,2
20100301|2009-06-24 11:30,24,238.5,238.5,238.5,238.5,35
20100301|2009-06-25 09:30,25,238.25,238.25,236,236,28
20100301|2009-06-25 12:30,25,236,236,235.5,235.5,5
20100301|2009-06-26 10:00,26,239.25,239.25,239.25,239.25,1
20100301|2009-06-26 11:00,26,241.75,241.75,240,240,12
20100301|2009-06-26 11:30,26,240,240,239.5,239.5,10
20100301|2009-06-26 12:00,26,242.25,242.25,241.75,241.75,2
20100301|2009-06-29 10:00,29,241.75,241.75,241.75,241.75,1
20100301|2009-06-29 11:00,29,240,240,240,240,1
20100301|2009-07-01 09:30,1,249.75,249.75,249.75,249.75,1
20100301|2009-07-01 13:00,1,255,255,255,255,10
20100301|2009-07-02 09:30,2,252,252,252,252,4
20100301|2009-07-02 10:30,2,253.75,253.75,253.75,253.75,2
20100301|2009-07-02 13:00,2,250,250,250,250,2
20100301|2009-07-06 09:30,6,240.75,240.75,240,240,3
20100301|2009-07-06 10:00,6,239.5,240.5,239.5,240.5,3
20100301|2009-07-06 12:00,6,240,240,240,240,1
20100301|2009-07-07 09:30,7,236.25,236.25,236.25,236.25,1
20100301|2009-07-07 10:30,7,234.75,234.75,234.75,234.75,1
20100301|2009-07-07 11:00,7,234.5,234.5,234.5,234.5,2
20100301|2009-07-08 11:30,8,233.5,233.5,233.5,233.5,1
20100301|2009-07-08 12:30,8,234.5,234.5,234.5,234.5,1
20100301|2009-07-09 10:00,9,234.5,234.5,234.5,234.5,2
20100301|2009-07-10 09:30,10,234.5,234.5,234.5,234.5,1
20100301|2009-07-10 10:00,10,229.25,229.25,229.25,229.25,1
20100301|2009-07-10 10:30,10,229.5,229.5,229,229,3
20100301|2009-07-10 11:30,10,234.25,234.25,234.25,234.25,3
20100301|2009-07-10 13:00,10,232,232,232,232,1
20100301|2009-07-13 09:30,13,233.5,233.5,231.25,233.25,12
20100301|2009-07-13 10:00,13,233,233,233,233,2
20100301|2009-07-13 12:00,13,237.75,237.75,237.75,237.75,1
20100301|2009-07-13 12:30,13,237.25,237.25,237.25,237.25,1
20100301|2009-07-13 13:00,13,241.75,241.75,241.75,241.75,1
20100301|2009-07-14 09:30,14,245.75,245.75,245,245,11
20100301|2009-07-14 10:00,14,243,243,241.25,241.25,11
20100301|2009-07-14 11:30,14,241.25,241.25,241.25,241.25,1
20100301|2009-07-14 13:00,14,240.25,240.25,240,240,2
20100301|2009-07-15 10:30,15,244,244,244,244,6
20100301|2009-07-15 12:00,15,241.5,241.5,241,241,5
20100301|2009-07-15 12:30,15,241,241,240.5,240.5,4
20100301|2009-07-15 13:00,15,237,237,237,237,2
20100301|2009-07-16 09:30,16,237,239.5,234.5,239.25,12
20100301|2009-07-16 10:00,16,239.5,239.5,237.25,237.25,22
20100301|2009-07-16 10:30,16,236.75,236.75,236.75,236.75,1
20100301|2009-07-16 12:30,16,236.5,236.5,235.25,235.25,5
20100301|2009-07-16 13:00,16,235,238.75,234.5,238.75,27
20100301|2009-07-17 12:30,17,236,236,236,236,1
20100301|2009-07-20 10:00,20,237.25,239.75,237.25,239.75,7
20100301|2009-07-20 10:30,20,239.75,239.75,239.25,239.25,4
20100301|2009-07-20 12:30,20,239.25,239.25,239.25,239.25,2
20100301|2009-07-21 09:30,21,238.5,238.5,237.25,237.25,4
20100301|2009-07-21 10:00,21,238.5,238.75,238.5,238.75,2
20100301|2009-07-21 10:30,21,236.25,236.25,235.5,235.5,8
20100301|2009-07-21 11:00,21,235.5,236.75,235.5,236.75,3
20100301|2009-07-21 11:30,21,235,235,235,235,1
20100301|2009-07-21 12:00,21,233.5,233.5,232.75,232.75,4
20100301|2009-07-21 12:30,21,232.25,232.25,231.75,231.75,10
20100301|2009-07-21 13:00,21,230,231,225,231,84
20100301|2009-07-22 01:00,22,227.5,227.5,227.5,227.5,1
20100301|2009-07-22 01:30,22,226,226,226,226,1
20100301|2009-07-22 02:30,22,225.75,225.75,225.5,225.5,4
20100301|2009-07-22 04:00,22,225.5,225.5,225.5,225.5,2
20100301|2009-07-22 05:00,22,225.5,225.5,225.5,225.5,1
20100301|2009-07-22 06:30,22,225.5,225.5,225.5,225.5,1
20100301|2009-07-22 07:00,22,225.5,225.5,225.5,225.5,2
20100301|2009-07-22 09:30,22,225,225,219,221,88
20100301|2009-07-22 10:00,22,220.5,220.5,220.5,220.5,4
20100301|2009-07-22 10:30,22,221.75,221.75,221.75,221.75,1
20100301|2009-07-22 11:00,22,221.75,223,221.75,223,2
20100301|2009-07-22 18:00,23,228,228.75,228,228.25,3
20100301|2009-07-22 19:30,23,227.5,227.5,227.5,227.5,2
20100301|2009-07-23 04:30,23,228.75,228.75,228.75,228.75,1
20100301|2009-07-23 05:00,23,228.75,228.75,228.75,228.75,2
20100301|2009-07-23 09:30,23,227.75,227.75,225.75,226,8
20100301|2009-07-23 10:00,23,226,226.5,226,226.5,7
20100301|2009-07-23 10:30,23,227.25,228.75,227.25,228.75,4
20100301|2009-07-23 11:00,23,226,227,226,227,13
20100301|2009-07-23 11:30,23,227.75,228,227.75,228,4
20100301|2009-07-23 12:30,23,227,227.5,227,227.5,2
20100301|2009-07-23 20:30,24,226.25,226.25,226.25,226.25,2
20100301|2009-07-23 21:30,24,227,227,227,227,3
20100301|2009-07-24 09:30,24,225,225,223,223.25,29
20100301|2009-07-24 10:00,24,223.75,223.75,223.75,223.75,1
20100301|2009-07-24 11:30,24,220,220,219.25,219.5,7
20100301|2009-07-24 12:00,24,215.5,215.5,214.75,214.75,17
20100301|2009-07-27 12:30,27,220.75,220.75,220.75,220.75,3
20100301|2009-07-28 09:30,28,219,219,219,219,1
20100301|2009-07-28 10:00,28,215.25,215.25,215,215,5
20100301|2009-07-28 11:00,28,217,218,217,218,17
20100301|2009-07-28 12:30,28,215.5,215.5,215.5,215.5,3
20100301|2009-07-28 13:00,28,215.25,217,215,217,6
20100301|2009-07-29 09:30,29,214.25,215,213,213.75,22
20100301|2009-07-29 10:00,29,213.75,214,213,214,15
20100301|2009-07-29 12:00,29,215,215,215,215,3
20100301|2009-07-29 13:00,29,214,214,214,214,1
20100301|2009-07-29 18:00,30,215.5,215.5,215.5,215.5,1
20100301|2009-07-30 09:30,30,217,220.25,217,220.25,2
20100301|2009-07-30 10:00,30,219.75,221,219.5,221,12
20100301|2009-07-30 10:30,30,218.75,219.25,218.75,219.25,3
20100301|2009-07-30 11:00,30,217.75,217.75,217.25,217.25,5
20100301|2009-07-30 11:30,30,218,220.5,218,220.5,4
20100301|2009-07-30 12:30,30,218,218,218,218,1
20100301|2009-07-30 13:00,30,218.75,219,218.25,218.25,3
20100301|2009-07-31 10:30,31,221.5,222.5,221.5,222.5,7
20100301|2009-07-31 11:00,31,224.25,224.25,222.5,222.5,8
20100301|2009-07-31 11:30,31,223,223,222,222,8
20100301|2009-07-31 12:00,31,221.5,221.75,221.5,221.75,2
20100301|2009-07-31 12:30,31,222,222,222,222,1
20100301|2009-08-03 09:30,3,230,237.25,230,235.75,31
20100301|2009-08-03 10:00,3,234,234.25,233,233,7
20100301|2009-08-03 10:30,3,232.5,236,232,236,17
20100301|2009-08-03 11:00,3,236.5,237,236.5,237,3
20100301|2009-08-03 11:30,3,235.5,236.25,235,236.25,11
20100301|2009-08-03 12:00,3,236.5,236.5,236.5,236.5,3
20100301|2009-08-03 12:30,3,237,237,237,237,1
20100301|2009-08-03 13:00,3,237.75,240,237.75,239.75,11
20100301|2009-08-03 18:00,4,242.25,243.5,242.25,243.5,14
20100301|2009-08-04 03:30,4,241,241,241,241,1
20100301|2009-08-04 09:30,4,240,240,239,239,2
20100301|2009-08-04 10:00,4,240.5,240.5,239.25,239.25,7
20100301|2009-08-04 11:30,4,241.5,241.5,241.5,241.5,2
20100301|2009-08-04 12:00,4,240.75,240.75,240.75,240.75,1
20100301|2009-08-04 12:30,4,240.5,240.5,238,238,9
20100301|2009-08-04 13:00,4,237.5,239.75,237.5,239.75,3
20100301|2009-08-04 20:00,5,237,237,237,237,1
20100301|2009-08-04 22:00,5,239,239,239,239,2
20100301|2009-08-05 03:30,5,237.75,237.75,237.75,237.75,1
20100301|2009-08-05 04:00,5,237.75,237.75,237.75,237.75,9
20100301|2009-08-05 09:30,5,236.75,236.75,235.25,236,10
20100301|2009-08-05 10:00,5,235.25,235.25,234.5,234.5,6
20100301|2009-08-05 10:30,5,234,234,231,231,26
20100301|2009-08-05 11:00,5,231,234.25,231,234.25,14
20100301|2009-08-05 11:30,5,231.5,231.5,231.5,231.5,1
20100301|2009-08-05 12:00,5,232,233.25,232,233.25,6
20100301|2009-08-05 13:00,5,235,235,235,235,1
20100301|2009-08-05 18:30,6,239.75,239.75,239.75,239.75,2
20100301|2009-08-05 22:00,6,234.75,234.75,234.75,234.75,1
20100301|2009-08-05 22:30,6,234.75,234.75,234.75,234.75,1
20100301|2009-08-06 05:00,6,235,235,235,235,15
20100301|2009-08-06 06:30,6,235,235,235,235,15
20100301|2009-08-06 09:30,6,232.5,232.75,230.75,232.75,36
20100301|2009-08-06 10:30,6,231.75,231.75,231.75,231.75,1
20100301|2009-08-06 18:00,7,230.5,230.5,230.5,230.5,4
20100301|2009-08-07 09:30,7,230,231,230,230,20
20100301|2009-08-07 10:00,7,228,228,228,228,1
20100301|2009-08-07 10:30,7,226.25,226.5,226.25,226.5,2
20100301|2009-08-07 11:00,7,224,224,224,224,1
20100301|2009-08-07 13:00,7,222.5,224,222,222,10
20100301|2009-08-10 09:30,10,221.5,223.75,221.5,223.5,5
20100301|2009-08-10 10:00,10,222.25,222.5,222.25,222.5,2
20100301|2009-08-10 10:30,10,221.5,221.5,221.5,221.5,1
20100301|2009-08-10 11:00,10,220,220,220,220,10
20100301|2009-08-10 13:00,10,220.25,220.25,220.25,220.25,2
20100301|2009-08-11 09:30,11,222.5,222.5,221,222,5
20100301|2009-08-11 10:00,11,223.25,223.25,223,223,5
20100301|2009-08-11 13:00,11,225,225,224.75,224.75,3
20100301|2009-08-11 18:00,12,225,225,225,225,1
20100301|2009-08-12 03:00,12,218.25,218.25,218.25,218.25,2
20100301|2009-08-12 09:30,12,222.75,222.75,222.75,222.75,1
20100301|2009-08-12 10:30,12,221.75,221.75,221.75,221.75,1
20100301|2009-08-13 09:30,13,226.75,231,226.75,230.75,58
20100301|2009-08-13 10:00,13,231,231.5,228.25,228.25,34
20100301|2009-08-13 10:30,13,229.75,230,229.75,230,4
20100301|2009-08-14 07:00,14,229,229,229,229,9
20100301|2009-08-14 09:30,14,229,229,225.75,225.75,33
20100301|2009-08-14 10:00,14,225,225,225,225,6
20100301|2009-08-14 10:30,14,225,225,224.25,224.25,12
20100301|2009-08-14 12:00,14,226,226,226,226,5
20100301|2009-08-14 12:30,14,225.5,225.5,225.5,225.5,2
20100301|2009-08-14 13:00,14,226.5,226.5,226.5,226.5,7
20100301|2009-08-17 10:00,17,220.75,220.75,220.5,220.5,15
20100301|2009-08-17 10:30,17,220.75,220.75,220.75,220.75,3
20100301|2009-08-17 12:00,17,222,222,222,222,1
20100301|2009-08-17 12:30,17,222.5,222.5,222.5,222.5,1
20100301|2009-08-18 02:00,18,225.5,225.5,225.5,225.5,13
20100301|2009-08-18 03:00,18,225.5,225.5,225.5,225.5,3
20100301|2009-08-18 09:30,18,226.25,229,226.25,229,16
20100301|2009-08-18 10:00,18,230,230,230,230,2
20100301|2009-08-18 11:00,18,229.5,229.5,229.5,229.5,1
20100301|2009-08-18 12:30,18,229.5,229.5,229.5,229.5,3
20100301|2009-08-18 13:00,18,230,230,230,230,2
20100301|2009-08-18 19:00,19,230,230,230,230,1
20100301|2009-08-18 20:00,19,230,230,230,230,1
20100301|2009-08-19 09:30,19,230.75,230.75,230,230,2
20100301|2009-08-19 10:30,19,229.5,229.5,229.5,229.5,1
20100301|2009-08-20 10:00,20,231.25,231.25,227.25,227.25,55
20100301|2009-08-20 10:30,20,227,227,225.75,225.75,45
20100301|2009-08-21 09:30,21,233.25,236,233.25,233.5,9
20100301|2009-08-21 10:00,21,230.5,230.5,230.5,230.5,3
20100301|2009-08-21 11:00,21,230,230,230,230,1
20100301|2009-08-21 11:30,21,230,230,230,230,1
20100301|2009-08-21 13:00,21,230.5,230.5,229.75,229.75,8
20100301|2009-08-23 18:00,24,236,236,236,236,1
20100301|2009-08-23 20:00,24,235,235,235,235,1
20100301|2009-08-24 09:30,24,237.5,238.75,237.5,238.75,4
20100301|2009-08-24 10:00,24,237.75,238,237.75,238,3
20100301|2009-08-24 10:30,24,237,237,237,237,1
20100301|2009-08-24 11:00,24,237,237,237,237,1
20100301|2009-08-24 12:30,24,236.5,236.5,236.5,236.5,1
20100301|2009-08-24 13:00,24,237.5,237.5,237.5,237.5,2
20100301|2009-08-24 18:00,25,238.5,238.5,238.5,238.5,2
20100301|2009-08-25 09:30,25,240,240,240,240,2
20100301|2009-08-25 10:00,25,243.5,243.5,243.5,243.5,1
20100301|2009-08-25 10:30,25,243.5,243.5,242.5,242.5,14
20100301|2009-08-25 11:00,25,242.5,242.5,242,242,21
20100301|2009-08-25 12:30,25,241,241,239,239.5,35
20100301|2009-08-25 13:00,25,239.5,239.5,239,239,4
20100301|2009-08-25 18:00,26,242.25,242.25,242.25,242.25,1
20100301|2009-08-26 01:00,26,245.5,245.5,245.5,245.5,1
20100301|2009-08-26 04:00,26,250,250,250,250,1
20100301|2009-08-26 04:30,26,249.75,249.75,249.5,249.5,3
20100301|2009-08-26 09:30,26,245,245,243.75,243.75,3
20100301|2009-08-26 10:00,26,241,241,241,241,1
20100301|2009-08-26 11:30,26,241.5,241.5,240,240,12
20100301|2009-08-26 12:30,26,241.5,241.75,241.25,241.25,6
20100301|2009-08-26 13:00,26,241.25,241.5,241.25,241.5,13
20100301|2009-08-27 10:00,27,241.75,241.75,235,237.75,46
20100301|2009-08-27 12:30,27,242.5,242.5,242.5,242.5,17
20100301|2009-08-27 18:00,28,242.75,242.75,242.75,242.75,1
20100301|2009-08-28 09:30,28,244.25,244.5,244.25,244.5,2
20100301|2009-08-28 10:00,28,243,243,243,243,3
20100301|2009-08-28 11:00,28,239.5,239.5,239.5,239.5,1
20100301|2009-08-31 05:00,31,234.5,234.5,234.5,234.5,1
20100301|2009-08-31 09:30,31,235.75,235.75,235.75,235.75,1
20100301|2009-08-31 10:00,31,238.75,239,238.75,239,3
20100301|2009-08-31 10:30,31,239,239,239,239,2
20100301|2009-08-31 11:30,31,237.75,240.5,237.75,240.5,3
20100301|2009-08-31 12:00,31,240.5,240.5,240.5,240.5,25
20100301|2009-08-31 12:30,31,239.75,239.75,239.75,239.75,19
20100301|2009-08-31 13:00,31,242,242.5,239.75,239.75,16
20100301|2009-08-31 18:00,1,238.5,238.5,238.5,238.5,1
20100301|2009-08-31 20:30,1,238.5,238.5,238.5,238.5,1
20100301|2009-09-01 09:30,1,237,237,235,235,2
20100301|2009-09-01 10:00,1,235.5,235.5,234,234.5,21
20100301|2009-09-01 10:30,1,234.25,234.25,234.25,234.25,2
20100301|2009-09-01 11:00,1,234,234,234,234,2
20100301|2009-09-01 11:30,1,233,233,232.5,232.5,2
20100301|2009-09-01 12:00,1,234,234,234,234,1
20100301|2009-09-01 12:30,1,232.25,232.25,232.25,232.25,1
20100301|2009-09-01 13:00,1,229,229.25,228.5,228.5,8
20100301|2009-09-02 09:30,2,225.25,227.25,224.75,227.25,80
20100301|2009-09-02 10:00,2,226.25,226.5,225.75,225.75,12
20100301|2009-09-02 10:30,2,225.75,226,225.75,226,16
20100301|2009-09-02 12:00,2,227.5,227.5,227.5,227.5,1
20100301|2009-09-02 12:30,2,228,228,228,228,1
20100301|2009-09-02 13:00,2,226.5,226.75,226.5,226.75,5
20100301|2009-09-03 06:30,3,228.5,228.5,228.5,228.5,2
20100301|2009-09-03 09:30,3,226.25,226.25,226.25,226.25,4
20100301|2009-09-03 10:00,3,226,226,224,224,4
20100301|2009-09-03 10:30,3,221.5,222.25,221.5,222.25,4
20100301|2009-09-03 11:00,3,221,221,221,221,1
20100301|2009-09-03 12:30,3,223.5,223.5,223.5,223.5,2
20100301|2009-09-04 09:30,4,219,219,218.5,218.5,2
20100301|2009-09-04 10:00,4,219,219,219,219,1
20100301|2009-09-04 10:30,4,219,219,219,219,2
20100301|2009-09-04 11:00,4,220.75,220.75,220.75,220.75,4
20100301|2009-09-04 13:00,4,219.5,220,219.5,219.5,6
20100301|2009-09-07 18:00,8,220,220,220,220,5
20100301|2009-09-08 01:30,8,216.5,216.5,216.5,216.5,1
20100301|2009-09-08 02:30,8,217.75,217.75,217.75,217.75,3
20100301|2009-09-08 03:00,8,217.5,217.5,217.5,217.5,2
20100301|2009-09-08 04:30,8,217.5,217.5,217.5,217.5,3
20100301|2009-09-08 09:30,8,217,217,216.25,216.25,39
20100301|2009-09-08 10:00,8,216.5,216.5,216.5,216.5,2
20100301|2009-09-08 10:30,8,215.5,215.5,215.5,215.5,1
20100301|2009-09-08 11:00,8,216,216,216,216,1
20100301|2009-09-08 11:30,8,218.25,218.5,218.25,218.5,2
20100301|2009-09-08 13:00,8,217.5,217.5,217.5,217.5,3
20100301|2009-09-08 18:00,9,217.75,217.75,217.75,217.75,1
20100301|2009-09-08 19:00,9,217.25,218.5,217.25,218.5,2
20100301|2009-09-09 09:30,9,218,218,216,216,4
20100301|2009-09-09 10:00,9,217.5,217.5,217.5,217.5,1
20100301|2009-09-09 10:30,9,217.75,217.75,217.75,217.75,1
20100301|2009-09-09 12:30,9,216,217,216,217,2
20100301|2009-09-09 13:00,9,215.75,215.75,215.75,215.75,1
20100301|2009-09-10 06:00,10,219,219,219,219,1
20100301|2009-09-10 09:30,10,218.75,219,218.75,219,5
20100301|2009-09-10 10:00,10,220,220,220,220,1
20100301|2009-09-10 10:30,10,218.5,218.5,218.5,218.5,2
20100301|2009-09-10 12:00,10,219.75,219.75,219.5,219.5,2
20100301|2009-09-10 12:30,10,220.25,220.75,220.25,220.75,3
20100301|2009-09-11 07:00,11,219,219,219,219,1
20100301|2009-09-11 09:30,11,219.75,219.75,217.75,217.75,6
20100301|2009-09-11 10:00,11,217,217,217,217,2
20100301|2009-09-11 10:30,11,217.25,217.25,217.25,217.25,2
20100301|2009-09-11 12:00,11,219,219,219,219,1
20100301|2009-09-11 13:00,11,221.25,221.25,221.25,221.25,1
20100301|2009-09-13 18:30,14,222.5,222.5,222.25,222.25,2
20100301|2009-09-14 09:30,14,220,220,219.25,219.25,2
20100301|2009-09-14 10:30,14,219.25,219.25,219.25,219.25,1
20100301|2009-09-14 11:30,14,219.5,219.5,219.5,219.5,1
20100301|2009-09-14 12:30,14,218.25,218.25,218.25,218.25,1
20100301|2009-09-15 09:30,15,221.75,225,221.5,224,12
20100301|2009-09-15 10:00,15,223.75,224,222.75,223.25,14
20100301|2009-09-15 10:30,15,223.5,225,222.75,225,8
20100301|2009-09-15 11:00,15,225.75,227,225.75,227,4
20100301|2009-09-15 11:30,15,228,228,228,228,1
20100301|2009-09-15 12:00,15,227.75,229.25,227.75,229.25,3
20100301|2009-09-15 12:30,15,229,229.75,229,229.5,7
20100301|2009-09-15 13:00,15,229.75,229.75,229,229.5,10
20100301|2009-09-16 09:30,16,229.75,229.75,228.75,229,9
20100301|2009-09-16 10:00,16,228.75,228.75,228.75,228.75,1
20100301|2009-09-16 10:30,16,228.5,228.5,228.5,228.5,1
20100301|2009-09-16 11:30,16,227.5,227.5,225,225,2
20100301|2009-09-16 12:00,16,227,227,227,227,1
20100301|2009-09-16 12:30,16,228,228,227.25,227.25,2
20100301|2009-09-17 01:00,17,232.5,232.5,232.5,232.5,1
20100301|2009-09-17 09:30,17,229.75,230,228.5,228.5,10
20100301|2009-09-17 10:30,17,229.75,229.75,229.5,229.5,2
20100301|2009-09-17 11:00,17,229,229,227.5,227.5,4
20100301|2009-09-17 11:30,17,228,228,228,228,21
20100301|2009-09-17 13:00,17,228,228,228,228,9
20100301|2009-09-18 09:30,18,228,228,228,228,20
20100301|2009-09-18 10:00,18,228.25,228.25,228.25,228.25,1
20100301|2009-09-18 11:00,18,227.75,227.75,227.75,227.75,1
20100301|2009-09-18 12:00,18,228,228,228,228,1
20100301|2009-09-18 12:30,18,227.5,227.5,227.5,227.5,1
20100301|2009-09-18 13:00,18,226,226,225.5,225.5,2
20100301|2009-09-20 18:00,21,225,225,220.75,220.75,3
20100301|2009-09-20 20:00,21,223.25,223.25,223.25,223.25,1
20100301|2009-09-21 03:30,21,224,224,224,224,1
20100301|2009-09-21 09:30,21,222.75,222.75,222.5,222.5,5
20100301|2009-09-21 10:00,21,224,224,224,224,2
20100301|2009-09-21 10:30,21,224.75,224.75,224.75,224.75,1
20100301|2009-09-21 18:30,22,227,227,227,227,1
20100301|2009-09-21 21:00,22,225.5,225.5,225.5,225.5,1
20100301|2009-09-22 09:30,22,227,227.75,227,227.75,6
20100301|2009-09-22 10:00,22,226,226,226,226,21
20100301|2009-09-22 10:30,22,226,226,226,226,5
20100301|2009-09-22 11:00,22,226,226,226,226,4
20100301|2009-09-22 11:30,22,226,226,226,226,4
20100301|2009-09-22 12:00,22,226,226,226,226,8
20100301|2009-09-22 12:30,22,226,227.25,226,227.25,42
20100301|2009-09-22 13:00,22,227,227,227,227,1
20100301|2009-09-22 18:00,23,226,226,225.5,225.5,2
20100301|2009-09-23 06:30,23,225.5,225.5,225.5,225.5,13
20100301|2009-09-23 09:30,23,225.25,225.25,225.25,225.25,2
20100301|2009-09-23 10:30,23,226,226,226,226,1
20100301|2009-09-23 11:00,23,226,226,226,226,1
20100301|2009-09-23 11:30,23,226.75,227.25,226.75,227.25,7
20100301|2009-09-23 12:00,23,227.75,228,227.75,228,7
20100301|2009-09-23 13:00,23,227.75,229.25,227.75,229.25,7
20100301|2009-09-23 18:00,24,222,222,220,220,4
20100301|2009-09-23 23:00,24,226,226,226,226,1
20100301|2009-09-24 02:30,24,226,226,226,226,1
20100301|2009-09-24 03:00,24,226.5,226.5,226.5,226.5,1
20100301|2009-09-24 10:00,24,228.25,228.25,228.25,228.25,7
20100301|2009-09-24 11:00,24,230,231.75,230,231.75,5
20100301|2009-09-24 11:30,24,231.25,232.25,231.25,232,41
20100301|2009-09-24 12:00,24,232,232,231.25,231.25,29
20100301|2009-09-24 12:30,24,231,231,231,231,21
20100301|2009-09-24 13:00,24,231,231.25,231,231,27
20100301|2009-09-24 22:30,25,231.75,231.75,231.75,231.75,1
20100301|2009-09-25 02:00,25,234.5,234.5,234.5,234.5,2
20100301|2009-09-25 09:30,25,234,234,234,234,5
20100301|2009-09-25 10:00,25,234.75,234.75,234.75,234.75,2
20100301|2009-09-25 10:30,25,232.5,232.5,232.5,232.5,2
20100301|2009-09-25 11:00,25,229.5,229.5,229.5,229.5,1
20100301|2009-09-27 18:00,28,233,233,233,233,1
20100301|2009-09-28 09:30,28,233.5,239,233,237.25,49
20100301|2009-09-28 10:00,28,237.25,237.25,237.25,237.25,1
20100301|2009-09-28 10:30,28,238.5,239.25,238.5,239.25,8
20100301|2009-09-28 11:00,28,239,239,239,239,4
20100301|2009-09-28 11:30,28,238.5,238.5,237.75,237.75,3
20100301|2009-09-28 12:00,28,237,237,237,237,6
20100301|2009-09-28 12:30,28,237,237,236,236,3
20100301|2009-09-28 13:00,28,236.75,238,236.75,238,3
20100301|2009-09-29 01:30,29,240,240,240,240,1
20100301|2009-09-29 05:00,29,242.25,242.5,242.25,242.5,3
20100301|2009-09-29 09:30,29,242.5,252,242.5,246.75,39
20100301|2009-09-29 10:00,29,244.5,244.5,244,244,2
20100301|2009-09-29 10:30,29,248,248,248,248,11
20100301|2009-09-29 11:00,29,247,248.5,245,245,25
20100301|2009-09-29 11:30,29,246.25,246.5,246.25,246.5,2
20100301|2009-09-29 12:30,29,246.25,246.25,246.25,246.25,2
20100301|2009-09-29 13:00,29,248,248,246,246.75,18
20100301|2009-09-29 19:00,30,246.75,246.75,246.75,246.75,3
20100301|2009-09-29 19:30,30,246.75,246.75,246.75,246.75,5
20100301|2009-09-29 20:00,30,245.75,245.75,245.75,245.75,1
20100301|2009-09-29 22:30,30,246.25,246.25,246.25,246.25,4
20100301|2009-09-30 01:00,30,246.25,246.25,246.25,246.25,3
20100301|2009-09-30 06:00,30,247.5,247.5,247.5,247.5,1
20100301|2009-09-30 09:30,30,245.5,248.25,245.5,246.75,11
20100301|2009-09-30 10:00,30,244.25,245,239.5,240,18
20100301|2009-09-30 10:30,30,243,244.5,243,244.5,3
20100301|2009-09-30 11:30,30,245,245,245,245,1
20100301|2009-09-30 20:00,1,245.25,245.25,245.25,245.25,2
20100301|2009-10-01 03:00,1,245.75,248,245.75,248,2
20100301|2009-10-01 03:30,1,243,243,239.25,239.25,5
20100301|2009-10-01 09:30,1,242.5,242.5,239.75,239.75,14
20100301|2009-10-01 10:00,1,238,238,237.5,237.75,17
20100301|2009-10-01 10:30,1,237.25,238,236.75,238,44
20100301|2009-10-01 11:30,1,239.5,239.5,239.5,239.5,1
20100301|2009-10-01 13:00,1,239.75,240,238,238,3
20100301|2009-10-02 09:30,2,238.5,239.25,238.5,239,6
20100301|2009-10-02 10:00,2,233.25,233.25,230.75,232,6
20100301|2009-10-02 10:30,2,233.25,233.75,233.25,233.75,6
20100301|2009-10-02 11:00,2,232.75,232.75,232.75,232.75,3
20100301|2009-10-02 12:30,2,234.5,234.75,234.5,234.75,3
20100301|2009-10-02 13:00,2,233.75,233.75,233.25,233.25,7
20100301|2009-10-05 09:30,5,234,234,234,234,2
20100301|2009-10-05 10:00,5,235.25,235.5,235.25,235.5,4
20100301|2009-10-05 10:30,5,236.5,236.5,236.5,236.5,1
20100301|2009-10-05 11:00,5,237,237.25,237,237.25,4
20100301|2009-10-05 11:30,5,238,238,238,238,1
20100301|2009-10-05 12:30,5,238.75,238.75,238.75,238.75,1
20100301|2009-10-05 13:00,5,236,236,236,236,2
20100301|2009-10-06 01:00,6,237.25,237.25,236.75,236.75,3
20100301|2009-10-06 07:00,6,240,240,240,240,1
20100301|2009-10-06 09:30,6,243,243.25,242.25,242.5,11
20100301|2009-10-06 10:00,6,241,241,240.75,240.75,2
20100301|2009-10-06 10:30,6,241.5,241.5,241.25,241.25,3
20100301|2009-10-06 11:00,6,241.5,241.5,240.5,240.5,9
20100301|2009-10-06 11:30,6,239.5,239.5,239.5,239.5,2
20100301|2009-10-06 12:00,6,240.25,240.25,240.25,240.25,2
20100301|2009-10-06 13:00,6,239.5,240.25,239.5,240.25,4
20100301|2009-10-06 18:00,7,243.5,243.5,241,242.5,5
20100301|2009-10-06 19:30,7,240.75,240.75,240.75,240.75,1
20100301|2009-10-07 01:30,7,241.75,241.75,241.75,241.75,1
20100301|2009-10-07 09:30,7,245,245,239,240.5,13
20100301|2009-10-07 10:00,7,241.75,241.75,241.5,241.5,6
20100301|2009-10-07 12:30,7,241.5,242,241.5,241.5,7
20100301|2009-10-07 13:00,7,242,245,242,245,10
20100301|2009-10-07 18:00,8,244,244,244,244,1
20100301|2009-10-07 19:30,8,245.5,245.5,245.5,245.5,1
20100301|2009-10-08 02:00,8,248,248,248,248,1
20100301|2009-10-08 04:30,8,249,249,249,249,3
20100301|2009-10-08 09:30,8,248.75,250.25,248.75,250,8
20100301|2009-10-08 10:00,8,249,249.25,249,249.25,2
20100301|2009-10-08 10:30,8,249.25,249.25,249.25,249.25,1
20100301|2009-10-08 11:00,8,249,249,249,249,1
20100301|2009-10-08 11:30,8,249,249,249,249,1
20100301|2009-10-08 13:00,8,246.75,248.75,246.75,248.75,3
20100301|2009-10-08 18:00,9,250,250,250,250,2
20100301|2009-10-12 02:30,12,257,258,257,258,2
20100301|2009-10-12 03:00,12,260.5,261,260.5,261,9
20100301|2009-10-12 04:30,12,263,264,263,264,6
20100301|2009-10-12 05:00,12,258,264,258,264,12
20100301|2009-10-12 05:30,12,263,264,263,264,8
20100301|2009-10-12 09:30,12,264,266,264,266,5
20100301|2009-10-12 10:00,12,263,265,263,264.25,5
20100301|2009-10-12 10:30,12,265,265,265,265,1
20100301|2009-10-12 11:00,12,263.25,263.25,263.25,263.25,1
20100301|2009-10-12 11:30,12,264,264.25,264,264.25,4
20100301|2009-10-12 12:00,12,265,265.75,265,265.75,2
20100301|2009-10-13 06:00,13,267,268,267,268,3
20100301|2009-10-13 07:00,13,269.25,269.25,269.25,269.25,1
20100301|2009-10-13 09:30,13,264.75,267,264.75,265.5,12
20100301|2009-10-13 10:00,13,266.75,267.25,266.25,266.25,5
20100301|2009-10-13 10:30,13,267.5,267.5,267.5,267.5,1
20100301|2009-10-13 11:30,13,270,270,270,270,10
20100301|2009-10-13 12:00,13,270.5,270.5,270.5,270.5,1
20100301|2009-10-13 12:30,13,271.25,271.25,270.75,271.25,11
20100301|2009-10-13 13:00,13,271.5,272.5,271.25,271.25,5
20100301|2009-10-13 18:00,14,269.5,271.25,269.5,271.25,4
20100301|2009-10-13 18:30,14,271.25,271.25,271.25,271.25,1
20100301|2009-10-13 21:00,14,271.5,271.75,271.5,271.75,20
20100301|2009-10-13 22:00,14,271.75,271.75,271.75,271.75,6
20100301|2009-10-14 00:30,14,272.75,272.75,272.75,272.75,3
20100301|2009-10-14 06:30,14,274,274.25,274,274,15
20100301|2009-10-14 09:30,14,273,276.5,273,276.5,48
20100301|2009-10-14 10:30,14,274.25,276,274.25,274.75,5
20100301|2009-10-14 11:30,14,272.5,272.5,268,270,19
20100301|2009-10-14 12:00,14,268.5,268.5,264.5,265,9
20100301|2009-10-14 12:30,14,268,268.75,268,268,12
20100301|2009-10-14 18:00,15,264,264,262,262,6
20100301|2009-10-14 19:30,15,260.75,260.75,259.25,259.25,6
20100301|2009-10-14 20:00,15,259.25,260.5,259.25,260.5,2
20100301|2009-10-14 20:30,15,261.25,261.25,261.25,261.25,1
20100301|2009-10-14 23:00,15,260.75,260.75,260.75,260.75,1
20100301|2009-10-15 05:30,15,260.25,260.25,257,257,5
20100301|2009-10-15 09:30,15,260,260.25,258,259,12
20100301|2009-10-15 10:00,15,261.25,262.75,261.25,262.75,32
20100301|2009-10-15 10:30,15,261,262.75,260.25,262.75,12
20100301|2009-10-15 11:00,15,263,263,263,263,1
20100301|2009-10-15 11:30,15,264.5,264.5,263.5,263.5,9
20100301|2009-10-15 12:00,15,263.5,264.25,262.75,262.75,9
20100301|2009-10-15 12:30,15,262.25,262.25,262.25,262.25,2
20100301|2009-10-15 13:00,15,259,259.75,259,259.75,3
20100301|2009-10-15 18:00,16,260,260,259.25,259.25,3
20100301|2009-10-16 00:30,16,262.5,262.5,262.5,262.5,1
20100301|2009-10-16 09:30,16,261,266.5,261,266.5,16
20100301|2009-10-16 10:00,16,266,266,265.75,265.75,2
20100301|2009-10-16 10:30,16,264.75,264.75,264.75,264.75,1
20100301|2009-10-16 11:00,16,263.25,264,263,264,10
20100301|2009-10-16 11:30,16,264,264,264,264,1
20100301|2009-10-16 12:30,16,265.5,265.5,265.5,265.5,2
20100301|2009-10-16 13:00,16,263.75,265.5,263.75,265.5,3
20100301|2009-10-18 18:00,19,265,265,265,265,1
20100301|2009-10-19 01:30,19,268,268,268,268,1
20100301|2009-10-19 02:00,19,269.75,269.75,269.75,269.75,1
20100301|2009-10-19 03:30,19,270,270,270,270,1
20100301|2009-10-19 09:30,19,269,270,268,270,35
20100301|2009-10-19 10:00,19,269.5,269.5,269.5,269.5,1
20100301|2009-10-19 10:30,19,270,270,270,270,2
20100301|2009-10-19 11:00,19,270.25,271,270.25,271,3
20100301|2009-10-19 11:30,19,272.5,273,272.5,273,3
20100301|2009-10-19 12:00,19,273,273.25,273,273.25,2
20100301|2009-10-19 12:30,19,272,272,272,272,1
20100301|2009-10-19 13:00,19,272.25,272.5,272,272,12
20100301|2009-10-19 18:00,20,273,273,273,273,1
20100301|2009-10-19 18:30,20,273,273,273,273,3
20100301|2009-10-19 20:00,20,273.75,273.75,273.75,273.75,1
20100301|2009-10-20 09:30,20,272,274.5,271.5,273.5,41
20100301|2009-10-20 10:00,20,272,272,272,272,1
20100301|2009-10-20 10:30,20,270,270.25,269.5,269.5,8
20100301|2009-10-20 11:30,20,270.75,270.75,270.75,270.75,5
20100301|2009-10-20 12:00,20,271,271,271,271,1
20100301|2009-10-20 12:30,20,272,272,270.5,272,6
20100301|2009-10-20 13:00,20,271.75,271.75,270.75,271.5,13
20100301|2009-10-20 18:00,21,269.75,269.75,269.75,269.75,1
20100301|2009-10-21 01:30,21,271.75,271.75,271.75,271.75,2
20100301|2009-10-21 09:30,21,271,275.75,271,275,42
20100301|2009-10-21 10:00,21,275.25,275.25,273.5,274,10
20100301|2009-10-21 10:30,21,275.25,275.75,275.25,275.25,7
20100301|2009-10-21 11:00,21,275.5,275.5,275,275,3
20100301|2009-10-21 11:30,21,275,275,275,275,1
20100301|2009-10-21 12:00,21,276,276,276,276,1
20100301|2009-10-21 12:30,21,276,279.25,276,279.25,17
20100301|2009-10-21 13:00,21,278,278,275.5,275.5,5
20100301|2009-10-21 18:00,22,274,274,274,274,1
20100301|2009-10-21 18:30,22,273,273,272,272,2
20100301|2009-10-21 22:00,22,272.5,272.5,272.5,272.5,10
20100301|2009-10-22 09:30,22,275,276,275,276,11
20100301|2009-10-22 10:00,22,273,273,273,273,2
20100301|2009-10-22 10:30,22,273.5,273.75,273.5,273.75,2
20100301|2009-10-22 11:00,22,273,273,273,273,2
20100301|2009-10-22 11:30,22,272.5,273,272,273,3
20100301|2009-10-22 12:00,22,275,275,275,275,1
20100301|2009-10-22 12:30,22,275.5,275.5,275.5,275.5,2
20100301|2009-10-22 13:00,22,275.75,275.75,275.75,275.75,5
20100301|2009-10-22 18:00,23,277.25,277.25,277.25,277.25,1
20100301|2009-10-22 21:00,23,278,278,278,278,1
20100301|2009-10-23 00:00,23,280,280,280,280,5
20100301|2009-10-23 06:00,23,280.75,280.75,280.75,280.75,1
20100301|2009-10-23 07:00,23,281,281,281,281,1
20100301|2009-10-23 09:30,23,281,281,278.25,279,15
20100301|2009-10-23 10:00,23,279,280.5,274,274,29
20100301|2009-10-23 11:00,23,277.25,277.25,274.5,274.5,4
20100301|2009-10-23 11:30,23,275,275,272,272,5
20100301|2009-10-23 12:00,23,270.5,272,269.75,269.75,12
20100301|2009-10-23 12:30,23,268,268,265,265,22
20100301|2009-10-23 13:00,23,265,265.75,263.5,263.5,32
20100301|2009-10-25 18:00,26,262.25,264,262.25,264,4
20100301|2009-10-25 18:30,26,262.5,262.5,262.25,262.25,2
20100301|2009-10-26 02:30,26,268.75,268.75,268.75,268.75,1
20100301|2009-10-26 09:30,26,265.5,265.5,262,262,12
20100301|2009-10-26 10:00,26,261.75,261.75,258.75,258.75,16
20100301|2009-10-26 10:30,26,259.5,259.5,259.5,259.5,6
20100301|2009-10-26 11:00,26,259,259,259,259,1
20100301|2009-10-26 13:00,26,260.5,261.25,260,261,12
20100301|2009-10-26 18:00,27,259.75,259.75,259.75,259.75,1
20100301|2009-10-26 19:00,27,260.75,260.75,260.75,260.75,1
20100301|2009-10-26 20:00,27,260.75,260.75,260.75,260.75,1
20100301|2009-10-26 21:00,27,260,260,260,260,1
20100301|2009-10-26 21:30,27,259,259,259,259,1
20100301|2009-10-26 22:00,27,260,260,260,260,1
20100301|2009-10-27 04:00,27,258.5,258.5,258.5,258.5,1
20100301|2009-10-27 09:30,27,259.75,260,259,259.75,27
20100301|2009-10-27 10:30,27,260,260,260,260,2
20100301|2009-10-27 11:00,27,259.5,259.5,259.5,259.5,2
20100301|2009-10-27 11:30,27,258,258,258,258,2
20100301|2009-10-27 12:00,27,256,257,254,256.5,41
20100301|2009-10-27 12:30,27,256.25,256.25,256.25,256.25,1
20100301|2009-10-27 18:30,28,259.5,259.5,259.5,259.5,1
20100301|2009-10-28 05:30,28,257,257,257,257,1
20100301|2009-10-28 07:00,28,257,257,257,257,1
20100301|2009-10-28 09:30,28,257,264.25,257,259.75,34
20100301|2009-10-28 10:00,28,261.5,265,261.5,262.75,5
20100301|2009-10-28 10:30,28,263,263,262.75,262.75,2
20100301|2009-10-28 11:30,28,262,262,261.25,261.25,7
20100301|2009-10-28 12:00,28,261.5,261.5,261.5,261.5,1
20100301|2009-10-28 18:30,29,262.25,262.25,262.25,262.25,1
20100301|2009-10-29 00:30,29,265,275.75,265,275.75,12
20100301|2009-10-29 09:30,29,272.75,273.25,271.5,272,8
20100301|2009-10-29 10:00,29,272,272,271,271,4
20100301|2009-10-29 10:30,29,272,272,271.5,271.5,6
20100301|2009-10-29 11:00,29,271.75,271.75,271.25,271.25,6
20100301|2009-10-29 11:30,29,270.5,272,270,271.25,7
20100301|2009-10-29 12:00,29,271.25,271.5,271.25,271.5,3
20100301|2009-10-29 12:30,29,271.5,272.5,271.5,272.25,14
20100301|2009-10-29 13:00,29,271,271,271,271,1
20100301|2009-10-29 18:00,30,273.75,273.75,273.75,273.75,1
20100301|2009-10-29 18:30,30,274,274,274,274,1
20100301|2009-10-29 19:00,30,273.75,273.75,273.75,273.75,1
20100301|2009-10-30 06:30,30,273,273,273,273,5
20100301|2009-10-30 09:30,30,269.5,271.5,268.25,271.5,22
20100301|2009-10-30 10:00,30,271,271,270.5,270.5,3
20100301|2009-10-30 10:30,30,269.5,269.5,268.75,268.75,17
20100301|2009-10-30 11:00,30,268.75,270,268.75,268.75,9
20100301|2009-10-30 11:30,30,268.75,268.75,267.5,267.5,18
20100301|2009-10-30 12:00,30,267.25,267.25,266.75,266.75,9
20100301|2009-10-30 12:30,30,268,268,268,268,5
20100301|2009-10-30 13:00,30,267.75,269.25,267.75,269.25,5
20100301|2009-11-01 18:00,2,268,268,268,268,1
20100301|2009-11-01 21:00,2,269.25,270,269.25,270,8
20100301|2009-11-01 21:30,2,270,270,270,270,9
20100301|2009-11-02 09:30,2,274.5,274.5,269,269,24
20100301|2009-11-02 10:00,2,268,268.25,268,268.25,12
20100301|2009-11-02 10:30,2,269,269,268,269,6
20100301|2009-11-02 11:00,2,269,269,269,269,1
20100301|2009-11-02 12:00,2,267.5,267.5,267.5,267.5,7
20100301|2009-11-02 13:00,2,269.25,270.75,269.25,269.5,8
20100301|2009-11-02 18:00,3,269.75,272.5,269.75,272.5,3
20100301|2009-11-02 18:30,3,272.75,272.75,272.75,272.75,1
20100301|2009-11-03 04:00,3,267.5,267.5,267.5,267.5,10
20100301|2009-11-03 06:30,3,267.75,267.75,267.75,267.75,1
20100301|2009-11-03 09:30,3,267,272,265,271,19
20100301|2009-11-03 10:00,3,272.5,273,271.5,271.5,5
20100301|2009-11-03 10:30,3,271.5,271.5,271.5,271.5,1
20100301|2009-11-03 11:00,3,271.5,272.25,271.5,272.25,3
20100301|2009-11-03 11:30,3,271.75,272.5,271.75,272.25,16
20100301|2009-11-03 12:00,3,271.5,271.5,271.5,271.5,6
20100301|2009-11-03 12:30,3,271,271,271,271,1
20100301|2009-11-03 13:00,3,271,271,268.5,268.5,13
20100301|2009-11-03 21:00,4,268.5,268.5,268.5,268.5,1
20100301|2009-11-04 06:30,4,271,271,271,271,1
20100301|2009-11-04 09:30,4,273,273,267,267,78
20100301|2009-11-04 10:00,4,269.5,269.5,267.5,267.5,11
20100301|2009-11-04 10:30,4,269,269,269,269,1
20100301|2009-11-04 11:00,4,268.5,270,268.5,269.5,9
20100301|2009-11-04 12:00,4,269,269,269,269,2
20100301|2009-11-04 13:00,4,269.5,269.5,269.5,269.5,2
20100301|2009-11-04 19:00,5,270.5,271.25,270.5,271.25,11
20100301|2009-11-05 05:30,5,269.25,269.25,269,269,2
20100301|2009-11-05 09:30,5,271.25,271.25,271.25,271.25,10
20100301|2009-11-05 10:00,5,271,271,271,271,6
20100301|2009-11-05 11:00,5,270,270,269.5,269.5,3
20100301|2009-11-05 11:30,5,270.75,270.75,270.5,270.5,2
20100301|2009-11-05 12:30,5,270.5,270.5,270.5,270.5,1
20100301|2009-11-06 00:30,6,268,268,268,268,2
20100301|2009-11-06 09:30,6,268.75,269,267.5,267.5,41
20100301|2009-11-06 10:00,6,267.5,268.25,267.5,267.5,5
20100301|2009-11-06 11:00,6,267.75,268,267.5,268,9
20100301|2009-11-06 12:00,6,267,267.5,267,267.5,15
20100301|2009-11-06 12:30,6,268,268,267.5,267.5,5
20100301|2009-11-06 13:00,6,267.75,268,267.75,268,4
20100301|2009-11-08 18:00,9,267.5,267.5,266.25,266.25,9
20100301|2009-11-08 19:00,9,268,268,267.75,267.75,2
20100301|2009-11-08 22:00,9,269,269,269,269,2
20100301|2009-11-09 02:00,9,267.75,267.75,267.75,267.75,1
20100301|2009-11-09 04:30,9,269,269,269,269,1
20100301|2009-11-09 05:00,9,268.75,269,267.5,267.5,10
20100301|2009-11-09 06:00,9,269,269,269,269,1
20100301|2009-11-09 06:30,9,269,269,269,269,2
20100301|2009-11-09 09:30,9,269.25,269.25,269.25,269.25,1
20100301|2009-11-09 10:00,9,270.75,271.25,270.75,271.25,24
20100301|2009-11-09 10:30,9,270.75,271.5,270.75,271,8
20100301|2009-11-09 11:00,9,272.25,275,272.25,273.5,25
20100301|2009-11-09 11:30,9,272.75,273,272.75,273,2
20100301|2009-11-09 12:00,9,273,273.5,272,272,22
20100301|2009-11-09 12:30,9,272,274.5,272,274,52
20100301|2009-11-09 13:00,9,272.5,273.25,272,273.25,7
20100301|2009-11-09 18:30,10,273,273,273,273,1
20100301|2009-11-10 01:30,10,273,273,273,273,9
20100301|2009-11-10 02:30,10,272.5,272.5,272.5,272.5,1
20100301|2009-11-10 03:00,10,272.5,272.5,272.5,272.5,1
20100301|2009-11-10 04:00,10,272.5,273,272.5,272.75,15
20100301|2009-11-10 04:30,10,273,273,273,273,1
20100301|2009-11-10 05:00,10,272.75,272.75,272.75,272.75,1
20100301|2009-11-10 05:30,10,272.5,272.5,272.5,272.5,25
20100301|2009-11-10 06:30,10,273,273,273,273,2
20100301|2009-11-10 07:00,10,272.75,272.75,272.5,272.5,9
20100301|2009-11-10 09:30,10,272.25,274.25,272,272,46
20100301|2009-11-10 10:00,10,272.75,272.75,272.75,272.75,1
20100301|2009-11-10 10:30,10,274,274,274,274,1
20100301|2009-11-10 11:00,10,273,273,272,272.75,22
20100301|2009-11-10 11:30,10,273.5,273.5,272.25,272.25,4
20100301|2009-11-10 12:00,10,274,274,272.25,273.5,20
20100301|2009-11-10 12:30,10,275,278,274.25,278,63
20100301|2009-11-10 13:00,10,278,278.25,275.75,275.75,86
20100301|2009-11-10 18:00,11,276.25,279,276,277.75,15
20100301|2009-11-10 18:30,11,277.75,277.75,277.75,277.75,3
20100301|2009-11-10 19:30,11,277.75,277.75,277.75,277.75,2
20100301|2009-11-10 20:00,11,277.75,278.5,276,276,23
20100301|2009-11-10 20:30,11,276.75,276.75,276.25,276.25,2
20100301|2009-11-10 21:30,11,277.75,277.75,277.75,277.75,1
20100301|2009-11-10 23:00,11,278.5,278.5,278.5,278.5,1
20100301|2009-11-11 00:00,11,279.25,279.25,279.25,279.25,3
20100301|2009-11-11 00:30,11,279.75,280,279.75,280,2
20100301|2009-11-11 01:00,11,280,280,280,280,1
20100301|2009-11-11 01:30,11,280.25,280.25,280.25,280.25,2
20100301|2009-11-11 02:00,11,280.25,280.25,280.25,280.25,11
20100301|2009-11-11 02:30,11,280.25,280.25,280.25,280.25,11
20100301|2009-11-11 03:00,11,281,286.5,281,286.5,37
20100301|2009-11-11 03:30,11,286.25,286.25,286.25,286.25,1
20100301|2009-11-11 04:30,11,285,285,285,285,1
20100301|2009-11-11 06:30,11,285.25,285.25,285.25,285.25,1
20100301|2009-11-11 09:30,11,284,285.25,282,282.5,104
20100301|2009-11-11 10:00,11,283,283,281.25,281.5,87
20100301|2009-11-11 10:30,11,281.5,282,281,281,41
20100301|2009-11-11 11:00,11,280,282,279,279,37
20100301|2009-11-11 11:30,11,280,280,280,280,5
20100301|2009-11-11 12:00,11,281,281,281,281,5
20100301|2009-11-11 12:30,11,281.5,281.5,280,280,3
20100301|2009-11-11 13:00,11,279,281.5,279,281,12
20100301|2009-11-11 18:00,12,281,281,281,281,3
20100301|2009-11-11 18:30,12,281.5,283.25,281.5,283.25,2
20100301|2009-11-12 01:00,12,282.25,282.25,282.25,282.25,1
20100301|2009-11-12 04:00,12,281,281,281,281,1
20100301|2009-11-12 06:00,12,280.5,280.5,280.5,280.5,1
20100301|2009-11-12 06:30,12,279.25,279.25,279.25,279.25,2
20100301|2009-11-12 07:00,12,279,279,277.25,277.25,6
20100301|2009-11-12 09:30,12,279.75,280,278,280,7
20100301|2009-11-12 10:00,12,278,279,278,278.25,5
20100301|2009-11-12 10:30,12,282,283.75,282,283.75,19
20100301|2009-11-12 11:00,12,283.5,284.25,283.5,283.75,13
20100301|2009-11-12 11:30,12,284.5,284.5,282.25,282.25,14
20100301|2009-11-12 12:00,12,283,283,281.75,281.75,27
20100301|2009-11-12 12:30,12,280.75,280.75,280,280,16
20100301|2009-11-12 13:00,12,281.25,282,280,282,20
20100301|2009-11-12 18:00,13,282.25,282.25,281.75,281.75,5
20100301|2009-11-12 18:30,13,280.25,280.25,280.25,280.25,1
20100301|2009-11-13 06:30,13,281.5,282.25,281.5,282.25,4
20100301|2009-11-13 07:00,13,282,282,282,282,2
20100301|2009-11-13 09:30,13,281.25,282.25,280.25,281,28
20100301|2009-11-13 10:00,13,281,281.75,275.75,276.5,22
20100301|2009-11-13 10:30,13,278.5,279,278,278.5,71
20100301|2009-11-13 11:00,13,278,278,278,278,2
20100301|2009-11-13 11:30,13,278,278,276.5,277,6
20100301|2009-11-13 12:00,13,275.5,275.5,264,272.25,127
20100301|2009-11-13 12:30,13,272.25,273.25,268.25,272.25,86
20100301|2009-11-13 13:00,13,273.75,276.25,273.75,275,11
20100301|2009-11-15 18:00,16,276,276,275,275,3
20100301|2009-11-15 22:00,16,276,276,276,276,22
20100301|2009-11-16 00:00,16,277.25,277.25,277.25,277.25,1
20100301|2009-11-16 03:00,16,276.5,276.5,276.5,276.5,1
20100301|2009-11-16 04:30,16,275.25,275.25,275,275,2
20100301|2009-11-16 05:00,16,275.25,275.25,275,275,3
20100301|2009-11-16 09:30,16,277.25,280.5,276,280.25,29
20100301|2009-11-16 10:00,16,280.25,280.25,278.5,278.5,6
20100301|2009-11-16 10:30,16,279.5,281,279.5,280.5,14
20100301|2009-11-16 11:00,16,280,280.25,278.5,278.5,15
20100301|2009-11-16 11:30,16,278.5,278.75,277.75,277.75,23
20100301|2009-11-16 12:00,16,278.75,279,277.5,278.75,12
20100301|2009-11-16 12:30,16,278.75,278.75,276.5,277.5,51
20100301|2009-11-16 13:00,16,278.5,279.75,277.5,278.5,20
20100301|2009-11-16 18:00,17,277.5,278.25,277.5,277.5,18
20100301|2009-11-16 18:30,17,277.5,277.5,277.5,277.5,1
20100301|2009-11-16 20:00,17,278.25,278.25,278.25,278.25,3
20100301|2009-11-16 20:30,17,277.75,277.75,277.75,277.75,2
20100301|2009-11-17 02:00,17,277,277,277,277,13
20100301|2009-11-17 02:30,17,277,277,276.75,276.75,2
20100301|2009-11-17 03:00,17,276.75,276.75,276.75,276.75,2
20100301|2009-11-17 04:30,17,276.75,276.75,276,276,5
20100301|2009-11-17 05:30,17,276,276,276,276,1
20100301|2009-11-17 06:00,17,274.5,274.5,272.5,272.5,8
20100301|2009-11-17 07:00,17,273.25,273.25,273,273,4
20100301|2009-11-17 09:30,17,272.5,276.5,272,275.5,40
20100301|2009-11-17 10:00,17,275.5,277,275.5,276,32
20100301|2009-11-17 10:30,17,276.75,277,275.25,275.25,26
20100301|2009-11-17 11:00,17,276.5,277,276.5,277,6
20100301|2009-11-17 11:30,17,277.5,277.5,277,277,8
20100301|2009-11-17 12:00,17,276,276,276,276,1
20100301|2009-11-17 12:30,17,276.5,276.5,276.5,276.5,1
20100301|2009-11-17 13:00,17,277.25,278,276,276,24
20100301|2009-11-17 18:00,18,275,275.25,275,275,28
20100301|2009-11-17 20:00,18,275.25,275.25,275,275,4
20100301|2009-11-17 23:30,18,274.25,274.25,274.25,274.25,4
20100301|2009-11-18 01:00,18,274.25,274.25,274.25,274.25,2
20100301|2009-11-18 01:30,18,274.75,274.75,274.75,274.75,2
20100301|2009-11-18 02:00,18,274.75,274.75,274.75,274.75,2
20100301|2009-11-18 02:30,18,274.25,274.25,274.25,274.25,2
20100301|2009-11-18 03:00,18,275,275,275,275,3
20100301|2009-11-18 05:30,18,276.5,277,276.5,277,20
20100301|2009-11-18 09:30,18,277.75,280,276.5,279,137
20100301|2009-11-18 10:00,18,278.25,278.5,277.25,278,16
20100301|2009-11-18 10:30,18,277.5,278,277.5,278,9
20100301|2009-11-18 11:00,18,277.5,277.5,275.75,275.75,18
20100301|2009-11-18 11:30,18,276,276,274.5,275,61
20100301|2009-11-18 12:00,18,275.5,275.5,275.5,275.5,1
20100301|2009-11-18 12:30,18,276,276,275.5,275.5,3
20100301|2009-11-18 13:00,18,275.5,275.5,274.5,274.75,9
20100301|2009-11-18 18:00,19,273.25,274.75,273.25,273.25,7
20100301|2009-11-18 19:30,19,273.5,273.5,273.5,273.5,2
20100301|2009-11-18 20:30,19,274.25,276.25,274.25,276.25,19
20100301|2009-11-18 23:00,19,276,276,276,276,1
20100301|2009-11-19 00:30,19,274.5,274.5,274.5,274.5,1
20100301|2009-11-19 02:00,19,273.25,273.25,273.25,273.25,3
20100301|2009-11-19 03:00,19,273.25,273.25,273.25,273.25,1
20100301|2009-11-19 03:30,19,273.25,273.25,273.25,273.25,1
20100301|2009-11-19 05:00,19,273.75,273.75,273.75,273.75,4
20100301|2009-11-19 05:30,19,273.75,273.75,273.75,273.75,1
20100301|2009-11-19 06:00,19,273.25,273.5,273,273,9
20100301|2009-11-19 06:30,19,273,273,273,273,4
20100301|2009-11-19 07:00,19,272,272,272,272,5
20100301|2009-11-19 09:30,19,271.75,272.75,270.5,271.25,56
20100301|2009-11-19 10:00,19,272,272.5,272,272.5,6
20100301|2009-11-19 11:00,19,272.25,273.75,272,273.75,17
20100301|2009-11-19 12:00,19,273,273,272.75,272.75,2
20100301|2009-11-19 12:30,19,273.25,273.25,273.25,273.25,1
20100301|2009-11-19 13:00,19,273.25,273.25,272,272.75,12
20100301|2009-11-19 18:00,20,273.75,273.75,273.75,273.75,1
20100301|2009-11-19 18:30,20,273.75,273.75,273.75,273.75,1
20100301|2009-11-19 19:30,20,274,274.75,274,274.75,22
20100301|2009-11-19 20:00,20,273.5,273.5,273.5,273.5,1
20100301|2009-11-19 21:30,20,274.75,274.75,274.75,274.75,6
20100301|2009-11-20 00:30,20,276.25,276.25,276.25,276.25,9
20100301|2009-11-20 06:30,20,274.25,274.25,274.25,274.25,1
20100301|2009-11-20 09:30,20,273,273,272.5,273,9
20100301|2009-11-20 10:00,20,273,273,273,273,1
20100301|2009-11-20 10:30,20,273.5,273.5,273,273,8
20100301|2009-11-20 11:00,20,272.75,272.75,271.5,271.5,31
20100301|2009-11-20 11:30,20,271,271,270.25,270.75,36
20100301|2009-11-20 12:00,20,271,271,270.75,270.75,3
20100301|2009-11-20 12:30,20,270.5,270.75,270.25,270.75,7
20100301|2009-11-20 13:00,20,271,271.25,270,270,52
20100301|2009-11-22 18:00,23,272.5,273.75,272.5,272.75,7
20100301|2009-11-22 18:30,23,272,272,270,270,9
20100301|2009-11-22 19:30,23,270.25,270.25,270.25,270.25,1
20100301|2009-11-22 20:00,23,271.25,271.25,271.25,271.25,1
20100301|2009-11-22 22:30,23,271.75,271.75,271.25,271.25,2
20100301|2009-11-23 01:00,23,271.5,271.5,271.5,271.5,3
20100301|2009-11-23 01:30,23,272.75,273.25,272.75,273,22
20100301|2009-11-23 03:00,23,272,272,272,272,2
20100301|2009-11-23 03:30,23,272.75,272.75,272.75,272.75,1
20100301|2009-11-23 04:30,23,273.75,273.75,273.75,273.75,1
20100301|2009-11-23 05:00,23,273.75,273.75,273.75,273.75,1
20100301|2009-11-23 06:30,23,274,274,274,274,1
20100301|2009-11-23 09:30,23,273.5,274.75,272.5,273.5,51
20100301|2009-11-23 10:00,23,273.75,273.75,273.5,273.5,19
20100301|2009-11-23 10:30,23,272.75,272.75,271.75,271.75,14
20100301|2009-11-23 11:00,23,273,273.25,272,272,18
20100301|2009-11-23 11:30,23,273.25,273.25,271.75,271.75,4
20100301|2009-11-23 12:00,23,272,272.75,271,271,33
20100301|2009-11-23 12:30,23,270.75,271,270.75,271,11
20100301|2009-11-23 13:00,23,270.75,271,270.5,270.5,65
20100301|2009-11-23 18:00,24,271,271,271,271,2
20100301|2009-11-23 19:30,24,270.75,270.75,270.75,270.75,1
20100301|2009-11-23 20:00,24,270.75,270.75,270.75,270.75,3
20100301|2009-11-23 21:00,24,270.75,270.75,270.75,270.75,3
20100301|2009-11-23 22:30,24,272,272,272,272,2
20100301|2009-11-24 00:30,24,271,271,271,271,2
20100301|2009-11-24 01:00,24,270.75,270.75,270.75,270.75,1
20100301|2009-11-24 01:30,24,270.75,270.75,270.75,270.75,1
20100301|2009-11-24 03:00,24,271.5,271.5,271.5,271.5,2
20100301|2009-11-24 03:30,24,270.25,270.25,270.25,270.25,1
20100301|2009-11-24 06:30,24,270.25,271,270.25,271,2
20100301|2009-11-24 09:30,24,271.5,271.5,268.5,268.5,120
20100301|2009-11-24 10:00,24,268.75,268.75,268.25,268.75,64
20100301|2009-11-24 10:30,24,268.75,270.25,268.5,270.25,28
20100301|2009-11-24 11:00,24,270.5,270.75,268.5,270,27
20100301|2009-11-24 11:30,24,270.25,271,269.25,269.25,17
20100301|2009-11-24 12:00,24,269.25,269.75,268.5,269.75,58
20100301|2009-11-24 12:30,24,269.75,269.75,269,269,27
20100301|2009-11-24 13:00,24,269,269.75,268.5,269,81
20100301|2009-11-24 18:00,25,271,271,271,271,2
20100301|2009-11-24 20:30,25,271,272,271,272,22
20100301|2009-11-24 21:30,25,270.75,270.75,270.75,270.75,2
20100301|2009-11-24 22:00,25,271,271,271,271,1
20100301|2009-11-25 01:00,25,271,271,271,271,1
20100301|2009-11-25 01:30,25,271,271,271,271,2
20100301|2009-11-25 02:30,25,271,271,271,271,1
20100301|2009-11-25 04:00,25,270.25,270.25,270.25,270.25,2
20100301|2009-11-25 05:30,25,270.5,270.5,270.5,270.5,1
20100301|2009-11-25 06:30,25,270.5,270.5,270.5,270.5,2
20100301|2009-11-25 07:00,25,270.5,270.5,270.25,270.25,4
20100301|2009-11-25 09:30,25,271,271,268.25,268.75,99
20100301|2009-11-25 10:00,25,268.75,269.25,268.25,269.25,21
20100301|2009-11-25 10:30,25,269.5,271.25,269.5,271.25,26
20100301|2009-11-25 11:00,25,271.5,272.25,271,272,34
20100301|2009-11-25 11:30,25,272,272,271,271.5,5
20100301|2009-11-25 12:00,25,270.75,270.75,266.75,266.75,60
20100301|2009-11-25 12:30,25,267,270.25,265.75,268,41
20100301|2009-11-25 13:00,25,269.25,269.75,267.25,267.25,29
20100301|2009-11-26 18:00,27,268,269,266.5,269,4
20100301|2009-11-26 19:00,27,266.75,266.75,266.5,266.5,3
20100301|2009-11-26 19:30,27,268.25,268.25,267.5,267.5,2
20100301|2009-11-26 20:00,27,267,267.5,265.25,265.25,3
20100301|2009-11-26 20:30,27,266,266,266,266,1
20100301|2009-11-26 21:00,27,265.25,265.25,263.5,263.75,37
20100301|2009-11-26 21:30,27,263.75,263.75,263.75,263.75,1
20100301|2009-11-27 01:00,27,263.5,263.5,263.25,263.25,3
20100301|2009-11-27 01:30,27,263.25,263.25,263,263,15
20100301|2009-11-27 02:00,27,263,263,263,263,1
20100301|2009-11-27 02:30,27,263,263,263,263,1
20100301|2009-11-27 03:00,27,263,263,262,262,9
20100301|2009-11-27 03:30,27,263.5,263.5,263.5,263.5,1
20100301|2009-11-27 04:00,27,264.25,264.25,264.25,264.25,1
20100301|2009-11-27 06:30,27,264.25,264.25,264.25,264.25,2
20100301|2009-11-27 07:00,27,265,265.25,264.25,265.25,8
20100301|2009-11-27 09:30,27,264.5,266.5,263,265,145
20100301|2009-11-27 10:00,27,265.25,268.75,263.75,264,104
20100301|2009-11-27 10:30,27,264.25,266,263.75,265.25,149
20100301|2009-11-27 11:00,27,265.25,267.5,265,267.5,63
20100301|2009-11-27 11:30,27,267.5,267.5,263.5,266.75,236
20100301|2009-11-29 18:00,30,266.75,266.75,266.75,266.75,4
20100301|2009-11-29 18:30,30,268,268.5,268,268.5,4
20100301|2009-11-29 19:00,30,268.5,270.25,268.5,270.25,14
20100301|2009-11-29 19:30,30,270,270,270,270,1
20100301|2009-11-29 20:00,30,269.75,270.25,269.75,270.25,3
20100301|2009-11-29 21:00,30,270.25,270.25,270.25,270.25,2
20100301|2009-11-29 21:30,30,269.25,269.25,268.5,268.5,9
20100301|2009-11-29 22:00,30,269,269,268.75,268.75,3
20100301|2009-11-29 22:30,30,269,269,269,269,1
20100301|2009-11-29 23:00,30,269,269,269,269,1
20100301|2009-11-30 00:00,30,269,269,269,269,1
20100301|2009-11-30 01:00,30,269,269,269,269,2
20100301|2009-11-30 02:00,30,269.75,270,269.75,270,3
20100301|2009-11-30 03:00,30,269.25,269.25,269.25,269.25,1
20100301|2009-11-30 04:00,30,270,270,269,269,2
20100301|2009-11-30 04:30,30,268.5,268.5,267.5,267.5,3
20100301|2009-11-30 05:00,30,267.25,267.25,266.5,266.5,24
20100301|2009-11-30 05:30,30,266.75,266.75,266.25,266.5,17
20100301|2009-11-30 06:30,30,266.5,267.25,266.5,267.25,3
20100301|2009-11-30 07:00,30,266.5,266.5,266.5,266.5,2
20100301|2009-11-30 09:30,30,267.75,267.75,264.75,267,114
20100301|2009-11-30 10:00,30,266.5,267.25,265.75,267,28
20100301|2009-11-30 10:30,30,266.75,266.75,266.5,266.75,6
20100301|2009-11-30 11:00,30,266.5,266.75,264.5,265.75,36
20100301|2009-11-30 11:30,30,265.5,265.5,264.25,264.25,11
20100301|2009-11-30 12:00,30,264.25,266,263.75,266,66
20100301|2009-11-30 12:30,30,266.5,267.5,264.75,267.5,76
20100301|2009-11-30 13:00,30,267,267.5,265.75,266.25,86
20100301|2009-11-30 18:00,1,265.25,267,265.25,266,6
20100301|2009-11-30 18:30,1,267,267,267,267,1
20100301|2009-11-30 19:30,1,267.25,267.25,265.25,265.25,10
20100301|2009-11-30 23:00,1,265.25,265.25,265,265,2
20100301|2009-12-01 02:30,1,265.5,266,265.5,266,2
20100301|2009-12-01 03:00,1,266.5,266.5,266.5,266.5,1
20100301|2009-12-01 03:30,1,267.25,267.5,267.25,267.5,7
20100301|2009-12-01 04:00,1,268,268,268,268,3
20100301|2009-12-01 04:30,1,268,268,268,268,2
20100301|2009-12-01 05:00,1,268,268,267.75,267.75,2
20100301|2009-12-01 05:30,1,267.75,267.75,267.75,267.75,2
20100301|2009-12-01 06:00,1,267.5,268,266.5,267,9
20100301|2009-12-01 06:30,1,267,267,267,267,2
20100301|2009-12-01 09:30,1,267.25,269,267,267.25,121
20100301|2009-12-01 10:00,1,268.25,269,268.25,269,18
20100301|2009-12-01 10:30,1,268.75,268.75,267,267.5,16
20100301|2009-12-01 11:00,1,266.75,267.25,266.5,267.25,7
20100301|2009-12-01 11:30,1,267.25,267.5,265.75,266,47
20100301|2009-12-01 12:00,1,266,266.75,265.75,266.75,36
20100301|2009-12-01 12:30,1,266.75,266.75,266.5,266.5,2
20100301|2009-12-01 13:00,1,266,266,265.25,266,22
20100301|2009-12-01 18:00,2,267.5,267.5,267.5,267.5,3
20100301|2009-12-01 21:00,2,267,267,266.25,266.25,5
20100301|2009-12-01 23:30,2,267.25,267.25,267.25,267.25,1
20100301|2009-12-02 00:00,2,267.75,267.75,267.75,267.75,1
20100301|2009-12-02 01:00,2,266.75,266.75,265,265,36
20100301|2009-12-02 01:30,2,264.5,264.5,264,264,4
20100301|2009-12-02 02:00,2,264.5,265,264.5,265,2
20100301|2009-12-02 02:30,2,265,265,264,264,11
20100301|2009-12-02 04:00,2,264,264,264,264,3
20100301|2009-12-02 04:30,2,263.5,263.5,263,263,11
20100301|2009-12-02 05:00,2,263,263,263,263,5
20100301|2009-12-02 05:30,2,263,263,262.25,262.25,20
20100301|2009-12-02 06:00,2,262.5,262.5,262.5,262.5,6
20100301|2009-12-02 06:30,2,262.5,262.5,261.75,261.75,9
20100301|2009-12-02 07:00,2,261.75,263,261,261.25,51
20100301|2009-12-02 09:30,2,262,263.75,262,262,97
20100301|2009-12-02 10:00,2,262,262,260.75,261.75,86
20100301|2009-12-02 10:30,2,261.25,262,261.25,261.25,21
20100301|2009-12-02 11:00,2,261.5,261.75,261,261.5,28
20100301|2009-12-02 11:30,2,261.5,262.25,261.25,261.5,81
20100301|2009-12-02 12:00,2,263,264.75,261.5,263.75,36
20100301|2009-12-02 12:30,2,263,263,262,262,6
20100301|2009-12-02 13:00,2,262,263.75,262,263.75,10
20100301|2009-12-02 18:00,3,263,263.5,262.25,263.5,6
20100301|2009-12-02 18:30,3,263.5,263.5,263.5,263.5,1
20100301|2009-12-02 19:00,3,262.5,262.5,262,262,5
20100301|2009-12-02 19:30,3,263.25,263.25,262.25,262.25,2
20100301|2009-12-02 20:30,3,262.5,262.5,262.5,262.5,1
20100301|2009-12-02 21:00,3,263.25,263.25,263.25,263.25,1
20100301|2009-12-02 21:30,3,263.25,263.25,263.25,263.25,1
20100301|2009-12-02 22:00,3,263.25,263.25,263.25,263.25,1
20100301|2009-12-03 02:30,3,262.75,262.75,262.75,262.75,4
20100301|2009-12-03 05:00,3,262,262,262,262,24
20100301|2009-12-03 05:30,3,262,262,262,262,5
20100301|2009-12-03 06:00,3,262,262,262,262,1
20100301|2009-12-03 07:00,3,261.75,262,261.25,261.25,7
20100301|2009-12-03 09:30,3,261,261,256.75,260,355
20100301|2009-12-03 10:00,3,260.25,260.25,258.5,258.5,22
20100301|2009-12-03 10:30,3,258.5,259.5,258.5,259,51
20100301|2009-12-03 11:00,3,258.25,258.5,258.25,258.5,3
20100301|2009-12-03 11:30,3,258.25,260,258.25,260,41
20100301|2009-12-03 12:00,3,260.5,261,258,259,49
20100301|2009-12-03 12:30,3,259,263,258.25,260.5,109
20100301|2009-12-03 13:00,3,260.5,261.5,259.25,261.5,74
20100301|2009-12-03 18:00,4,262.75,263.25,262.75,263.25,6
20100301|2009-12-03 19:00,4,263,263,263,263,1
20100301|2009-12-03 21:00,4,263.5,263.5,263.5,263.5,1
20100301|2009-12-04 00:00,4,263.5,263.5,263.5,263.5,1
20100301|2009-12-04 01:00,4,263.75,263.75,263.75,263.75,1
20100301|2009-12-04 03:30,4,264,264,264,264,2
20100301|2009-12-04 04:00,4,263.75,263.75,263.75,263.75,3
20100301|2009-12-04 04:30,4,263.5,263.5,263.5,263.5,1
20100301|2009-12-04 05:30,4,263,263,263,263,2
20100301|2009-12-04 06:00,4,262,262,261.75,261.75,10
20100301|2009-12-04 06:30,4,261.5,261.5,261.25,261.5,3
20100301|2009-12-04 07:00,4,261.5,261.5,261.5,261.5,5
20100301|2009-12-04 09:30,4,260.75,261,256,257,297
20100301|2009-12-04 10:00,4,256.75,257.5,256.5,257.25,52
20100301|2009-12-04 10:30,4,257.25,258.5,256.5,258.5,33
20100301|2009-12-04 11:00,4,258.5,258.5,258,258,2
20100301|2009-12-04 11:30,4,257.75,257.75,257,257,33
20100301|2009-12-04 12:00,4,257,258,257,257.5,19
20100301|2009-12-04 12:30,4,257,257.75,256.75,257,19
20100301|2009-12-04 13:00,4,257,257.25,256.5,256.5,30
20100301|2009-12-06 18:00,7,257,260.5,257,260.5,11
20100301|2009-12-06 19:00,7,259.5,259.5,259.5,259.5,1
20100301|2009-12-06 20:30,7,259,259,259,259,1
20100301|2009-12-06 21:00,7,259.25,259.25,258.75,258.75,2
20100301|2009-12-06 22:30,7,259,259,259,259,1
20100301|2009-12-06 23:30,7,259,259,259,259,1
20100301|2009-12-07 01:30,7,258.5,258.5,258.5,258.5,1
20100301|2009-12-07 02:30,7,258,258,256.5,256.5,4
20100301|2009-12-07 03:00,7,256,256,256,256,3
20100301|2009-12-07 03:30,7,256,256,255.5,255.5,12
20100301|2009-12-07 05:00,7,256,257,256,257,6
20100301|2009-12-07 06:30,7,255.75,255.75,255.75,255.75,4
20100301|2009-12-07 09:30,7,256.25,256.5,254.5,255.75,352
20100301|2009-12-07 10:00,7,255.25,256,255.25,256,17
20100301|2009-12-07 10:30,7,256,256,255.5,255.5,13
20100301|2009-12-07 11:00,7,255,255.5,255,255,14
20100301|2009-12-07 11:30,7,255.25,257,255.25,257,17
20100301|2009-12-07 12:00,7,256.5,257.25,256.5,257.25,3
20100301|2009-12-07 12:30,7,257.25,257.25,254.25,255.25,35
20100301|2009-12-07 13:00,7,254.5,255.5,254,255.5,35
20100301|2009-12-07 18:30,8,256.5,257.25,256.5,257.25,2
20100301|2009-12-07 19:30,8,255.5,255.5,255.5,255.5,1
20100301|2009-12-07 20:30,8,256.75,256.75,256.75,256.75,1
20100301|2009-12-08 00:00,8,256,256,256,256,1
20100301|2009-12-08 02:30,8,256.75,257.75,256.75,257.75,16
20100301|2009-12-08 03:30,8,257.75,257.75,257.75,257.75,1
20100301|2009-12-08 04:00,8,257.75,257.75,257.75,257.75,1
20100301|2009-12-08 05:00,8,255,255,255,255,1
20100301|2009-12-08 06:00,8,254.75,254.75,254.75,254.75,1
20100301|2009-12-08 09:30,8,254.5,255,250.5,250.75,252
20100301|2009-12-08 10:00,8,251.5,252.5,249.75,251.5,150
20100301|2009-12-08 10:30,8,250.75,252,250.5,250.75,19
20100301|2009-12-08 11:00,8,250.5,253,250,252.75,144
20100301|2009-12-08 11:30,8,252.75,253,251.5,252.5,17
20100301|2009-12-08 12:00,8,252.25,253,252,252.5,17
20100301|2009-12-08 12:30,8,252.25,252.5,251.25,251.25,105
20100301|2009-12-08 13:00,8,251.5,252.75,251.25,252.75,23
20100301|2009-12-08 18:00,9,252.75,253.25,252.5,253,16
20100301|2009-12-08 18:30,9,253,253,253,253,1
20100301|2009-12-08 19:00,9,253,253.5,253,253,5
20100301|2009-12-08 19:30,9,253,253,252.25,252.25,2
20100301|2009-12-08 20:00,9,252,252,252,252,1
20100301|2009-12-08 21:00,9,253.25,253.5,253.25,253.5,5
20100301|2009-12-08 21:30,9,253.25,254,253.25,254,10
20100301|2009-12-08 22:00,9,254,254,254,254,6
20100301|2009-12-08 23:00,9,252.25,252.25,252.25,252.25,1
20100301|2009-12-09 00:00,9,252.25,252.25,252,252,9
20100301|2009-12-09 01:30,9,252,252,252,252,3
20100301|2009-12-09 03:30,9,252,252,252,252,1
20100301|2009-12-09 05:00,9,253.25,254,252,252,11
20100301|2009-12-09 06:00,9,253.75,255,253.75,253.75,10
20100301|2009-12-09 06:30,9,254,254.75,254,254.75,9
20100301|2009-12-09 07:00,9,254.75,256.75,254.75,255.5,37
20100301|2009-12-09 09:30,9,256.5,256.5,252.5,254,160
20100301|2009-12-09 10:00,9,254.25,254.5,254,254,44
20100301|2009-12-09 10:30,9,254,254,253.5,253.5,23
20100301|2009-12-09 11:00,9,253.5,253.5,253,253.25,8
20100301|2009-12-09 11:30,9,253,253.25,252.5,252.75,27
20100301|2009-12-09 12:00,9,252.5,253.25,252.5,252.75,38
20100301|2009-12-09 12:30,9,253.5,253.5,253,253,6
20100301|2009-12-09 13:00,9,253.5,254.25,253,254,64
20100301|2009-12-09 18:00,10,255,257,255,257,9
20100301|2009-12-09 19:00,10,255.5,255.5,255.5,255.5,1
20100301|2009-12-09 19:30,10,256.25,256.25,256.25,256.25,1
20100301|2009-12-09 20:00,10,256,256,256,256,1
20100301|2009-12-09 20:30,10,256,256,256,256,2
20100301|2009-12-09 21:30,10,256.25,256.25,256.25,256.25,2
20100301|2009-12-09 23:00,10,256,256,256,256,1
20100301|2009-12-10 00:00,10,256,256,255.75,255.75,3
20100301|2009-12-10 03:00,10,256,256,256,256,1
20100301|2009-12-10 03:30,10,256,256,256,256,2
20100301|2009-12-10 07:00,10,255.75,256,255.75,256,2
20100301|2009-12-10 09:30,10,256,257.75,253.75,257.75,204
20100301|2009-12-10 10:00,10,257.75,258.5,255.5,256,50
20100301|2009-12-10 10:30,10,256.5,256.5,255.25,256,28
20100301|2009-12-10 11:00,10,256,256.25,255.5,256,41
20100301|2009-12-10 11:30,10,255.5,256,255.25,255.5,38
20100301|2009-12-10 12:00,10,255.25,255.5,255.25,255.5,2
20100301|2009-12-10 12:30,10,255.5,255.5,254.5,254.5,80
20100301|2009-12-10 13:00,10,254.5,256,254.5,255.25,30
20100301|2009-12-10 18:00,11,256.75,257,256.5,257,12
20100301|2009-12-10 18:30,11,257,257,256.75,256.75,6
20100301|2009-12-10 19:30,11,257.75,258,257.75,258,2
20100301|2009-12-10 21:00,11,257.5,257.5,257.5,257.5,3
20100301|2009-12-10 22:00,11,257,257,257,257,1
20100301|2009-12-10 23:00,11,257,257,257,257,1
20100301|2009-12-10 23:30,11,257.75,257.75,257.75,257.75,1
20100301|2009-12-11 00:30,11,257.75,257.75,257.75,257.75,1
20100301|2009-12-11 02:00,11,258,258.5,258,258.5,3
20100301|2009-12-11 02:30,11,258.5,258.5,258.5,258.5,1
20100301|2009-12-11 06:00,11,257.5,257.5,257.5,257.5,1
20100301|2009-12-11 06:30,11,258,258.25,258,258.25,2
20100301|2009-12-11 09:30,11,258,258,254,255.75,214
20100301|2009-12-11 10:00,11,256,256.75,255.75,255.75,29
20100301|2009-12-11 10:30,11,255.75,256.5,255.75,256,3
20100301|2009-12-11 11:00,11,256.25,257.75,256.25,256.75,18
20100301|2009-12-11 11:30,11,257,258,256.75,257.75,20
20100301|2009-12-11 12:00,11,257,257.5,256.25,257,39
20100301|2009-12-11 12:30,11,256,256.75,256,256.75,2
20100301|2009-12-11 13:00,11,257,259,256.25,258.75,74
20100301|2009-12-13 18:00,14,257.5,258.75,257.5,258.5,25
20100301|2009-12-13 18:30,14,258.75,259.25,258.75,259.25,14
20100301|2009-12-13 19:00,14,259.75,261.75,259.75,260.5,14
20100301|2009-12-13 19:30,14,259.75,259.75,259,259,2
20100301|2009-12-13 20:00,14,259.75,259.75,259.75,259.75,1
20100301|2009-12-13 20:30,14,259.75,259.75,259.75,259.75,1
20100301|2009-12-13 22:00,14,259.75,260.25,259.75,260.25,3
20100301|2009-12-13 22:30,14,260,260,260,260,1
20100301|2009-12-13 23:30,14,260.75,260.75,260.75,260.75,1
20100301|2009-12-14 00:00,14,260.75,260.75,260.75,260.75,3
20100301|2009-12-14 00:30,14,261,261,261,261,2
20100301|2009-12-14 01:00,14,261,261,261,261,1
20100301|2009-12-14 01:30,14,260,260,260,260,1
20100301|2009-12-14 03:00,14,260,260,258.75,258.75,15
20100301|2009-12-14 03:30,14,258.75,258.75,258.75,258.75,1
20100301|2009-12-14 04:00,14,258.5,258.5,257.5,257.5,41
20100301|2009-12-14 05:30,14,257.75,257.75,257.75,257.75,1
20100301|2009-12-14 06:00,14,259.5,259.5,259.5,259.5,2
20100301|2009-12-14 07:00,14,259.25,259.25,259.25,259.25,1
20100301|2009-12-14 09:30,14,260,260,258.5,259.25,71
20100301|2009-12-14 10:00,14,259.5,260.5,259,260,39
20100301|2009-12-14 10:30,14,259.5,260.25,259,259,9
20100301|2009-12-14 11:00,14,259,259,258.5,258.75,8
20100301|2009-12-14 11:30,14,258.75,259.25,258.5,258.5,11
20100301|2009-12-14 12:00,14,258.5,258.75,258.25,258.75,15
20100301|2009-12-14 12:30,14,258,259,258,259,22
20100301|2009-12-14 13:00,14,259.5,259.75,258.25,258.75,8
20100301|2009-12-14 18:00,15,258.5,258.5,258.25,258.25,7
20100301|2009-12-14 18:30,15,258.25,258.5,258.25,258.5,2
20100301|2009-12-14 19:00,15,258.5,258.5,258.5,258.5,1
20100301|2009-12-14 20:30,15,258,258,258,258,2
20100301|2009-12-14 21:00,15,258,258,258,258,4
20100301|2009-12-14 21:30,15,258,258,257.25,257.25,48
20100301|2009-12-14 22:00,15,257.25,257.25,257.25,257.25,2
20100301|2009-12-14 23:30,15,257.25,257.25,257,257,3
20100301|2009-12-15 03:00,15,257.25,257.25,257.25,257.25,1
20100301|2009-12-15 04:00,15,256.75,256.75,256.75,256.75,1
20100301|2009-12-15 04:30,15,256.75,256.75,256.75,256.75,1
20100301|2009-12-15 06:30,15,257,257.25,257,257.25,2
20100301|2009-12-15 09:30,15,257,258,256.5,257.5,91
20100301|2009-12-15 10:00,15,257.5,258.5,257.5,258.25,12
20100301|2009-12-15 10:30,15,258,258.25,258,258,24
20100301|2009-12-15 11:00,15,258,258.25,258,258.25,22
20100301|2009-12-15 11:30,15,258.25,258.5,258,258.5,30
20100301|2009-12-15 12:00,15,258.25,260.5,258.25,260.5,41
20100301|2009-12-15 12:30,15,259,260,259,259,8
20100301|2009-12-15 13:00,15,259.5,259.75,259,259.5,6
20100301|2009-12-15 18:00,16,259.75,259.75,259.25,259.25,3
20100301|2009-12-15 18:30,16,259.75,260,258.75,258.75,16
20100301|2009-12-15 19:00,16,259.75,259.75,258.75,258.75,2
20100301|2009-12-15 23:00,16,258.75,258.75,258.75,258.75,1
20100301|2009-12-16 01:30,16,258.75,258.75,258,258,42
20100301|2009-12-16 02:30,16,258.75,258.75,258.75,258.75,1
20100301|2009-12-16 03:00,16,258,258,258,258,1
20100301|2009-12-16 05:00,16,258.75,258.75,258.75,258.75,1
20100301|2009-12-16 05:30,16,258.75,258.75,258.75,258.75,2
20100301|2009-12-16 06:30,16,258.5,258.75,258.5,258.75,4
20100301|2009-12-16 09:30,16,260,260,258.25,258.25,42
20100301|2009-12-16 10:00,16,258.5,259.5,258.5,259.5,59
20100301|2009-12-16 10:30,16,259,261,259,261,48
20100301|2009-12-16 11:00,16,260.5,261.25,260,260.75,47
20100301|2009-12-16 11:30,16,260.5,260.5,259.5,259.5,22
20100301|2009-12-16 12:00,16,259.5,259.75,259.5,259.75,3
20100301|2009-12-16 12:30,16,259.75,261,259.75,261,19
20100301|2009-12-16 13:00,16,260.5,262.25,260.5,262.25,61
20100301|2009-12-16 18:00,17,262.5,262.5,262,262,5
20100301|2009-12-16 18:30,17,262,262,262,262,1
20100301|2009-12-16 19:00,17,262.25,262.25,262.25,262.25,3
20100301|2009-12-16 19:30,17,262.5,262.5,262.5,262.5,1
20100301|2009-12-16 20:00,17,262,262,262,262,10
20100301|2009-12-16 21:00,17,262.75,263,262.75,263,3
20100301|2009-12-16 21:30,17,262.25,262.25,262,262,8
20100301|2009-12-16 22:00,17,262.75,262.75,261.75,261.75,2
20100301|2009-12-17 00:00,17,262.75,262.75,262.75,262.75,1
20100301|2009-12-17 00:30,17,263.25,263.25,263.25,263.25,2
20100301|2009-12-17 01:00,17,263.5,263.5,263.5,263.5,7
20100301|2009-12-17 05:00,17,262,262,261.75,261.75,13
20100301|2009-12-17 06:00,17,261.5,261.5,261.5,261.5,1
20100301|2009-12-17 06:30,17,261.5,261.5,261.5,261.5,11
20100301|2009-12-17 07:00,17,261.5,261.5,261.5,261.5,1
20100301|2009-12-17 09:30,17,260.75,261,259.5,259.75,92
20100301|2009-12-17 10:00,17,259.75,260,259.75,259.75,27
20100301|2009-12-17 10:30,17,260,260.5,259.5,260.5,69
20100301|2009-12-17 11:00,17,259.75,260,259.5,259.75,15
20100301|2009-12-17 11:30,17,259.75,259.75,259,259,23
20100301|2009-12-17 12:00,17,259.25,259.5,259.25,259.5,5
20100301|2009-12-17 12:30,17,259.5,259.5,258.75,258.75,73
20100301|2009-12-17 13:00,17,258.75,259,257.25,258,105
20100301|2009-12-17 18:00,18,259.25,261.25,259.25,259.25,7
20100301|2009-12-17 20:00,18,260.25,260.25,259.25,259.25,2
20100301|2009-12-17 21:00,18,259.25,259.25,259,259,4
20100301|2009-12-17 22:00,18,258.75,258.75,258,258,6
20100301|2009-12-17 22:30,18,259.75,259.75,259.75,259.75,1
20100301|2009-12-17 23:00,18,258.25,258.25,258.25,258.25,1
20100301|2009-12-17 23:30,18,259,260.25,259,260.25,3
20100301|2009-12-18 03:00,18,258.25,260,258.25,260,2
20100301|2009-12-18 03:30,18,258,258,255.5,257,103
20100301|2009-12-18 05:30,18,257.25,257.25,257.25,257.25,1
20100301|2009-12-18 06:30,18,257.25,257.5,257.25,257.5,2
20100301|2009-12-18 07:00,18,257.5,257.5,257.5,257.5,1
20100301|2009-12-18 09:30,18,258.75,259,257,257,68
20100301|2009-12-18 10:00,18,257,257.5,256.5,257.5,19
20100301|2009-12-18 10:30,18,257.75,258.25,257.5,258.25,6
20100301|2009-12-18 11:00,18,258.5,258.5,258,258,2
20100301|2009-12-18 11:30,18,258,258,258,258,2
20100301|2009-12-18 12:00,18,258.25,258.25,257.5,257.5,5
20100301|2009-12-18 12:30,18,258.25,258.75,258,258.75,16
20100301|2009-12-18 13:00,18,258,260,258,259.5,40
20100301|2009-12-20 18:00,21,260.5,260.5,260.25,260.25,3
20100301|2009-12-20 19:30,21,260.25,260.25,260.25,260.25,3
20100301|2009-12-21 02:30,21,259,259,259,259,1
20100301|2009-12-21 04:00,21,258.25,258.25,258,258,5
20100301|2009-12-21 05:30,21,258.5,258.5,256.5,256.5,65
20100301|2009-12-21 06:00,21,259.5,260.75,259.5,260.75,11
20100301|2009-12-21 09:30,21,260,260,258,259.5,23
20100301|2009-12-21 10:00,21,259.5,260,259,260,65
20100301|2009-12-21 10:30,21,259,259,258,258,13
20100301|2009-12-21 11:00,21,258,258,257.5,258,31
20100301|2009-12-21 11:30,21,258,258,257.25,257.25,12
20100301|2009-12-21 12:00,21,257,257,257,257,4
20100301|2009-12-21 12:30,21,257,257.75,256.5,256.5,14
20100301|2009-12-21 13:00,21,257,258.25,257,258.25,68
20100301|2009-12-21 18:00,22,259,259,257.75,257.75,5
20100301|2009-12-21 18:30,22,257.75,258.75,257.75,258.75,7
20100301|2009-12-21 19:30,22,257.75,257.75,257.75,257.75,3
20100301|2009-12-21 20:00,22,258.5,258.5,258.5,258.5,1
20100301|2009-12-21 21:00,22,258,258,258,258,1
20100301|2009-12-21 21:30,22,257.75,257.75,257.75,257.75,1
20100301|2009-12-22 00:00,22,257.5,257.5,257.5,257.5,1
20100301|2009-12-22 02:30,22,258,258,258,258,1
20100301|2009-12-22 03:00,22,257.25,257.25,257.25,257.25,1
20100301|2009-12-22 06:30,22,258.25,258.25,258.25,258.25,1
20100301|2009-12-22 09:30,22,257.75,258,257,257,21
20100301|2009-12-22 10:00,22,257,257.75,257,257.25,16
20100301|2009-12-22 10:30,22,257.5,259,257.5,259,31
20100301|2009-12-22 11:00,22,258.5,258.5,257.25,257.25,8
20100301|2009-12-22 11:30,22,257.5,258.25,257.5,258.25,16
20100301|2009-12-22 12:00,22,257.5,258.5,257.5,258.5,6
20100301|2009-12-22 12:30,22,258.5,258.5,257.25,257.25,12
20100301|2009-12-22 13:00,22,258,258.75,258,258.75,3
20100301|2009-12-22 18:00,23,258.75,258.75,258,258,6
20100301|2009-12-22 20:00,23,258.25,258.25,257,257,18
20100301|2009-12-22 21:30,23,258.5,258.5,258.5,258.5,1
20100301|2009-12-23 05:30,23,258.5,258.75,258.5,258.75,3
20100301|2009-12-23 09:30,23,258.75,260,257.75,259.25,46
20100301|2009-12-23 10:00,23,259,259,259,259,4
20100301|2009-12-23 10:30,23,259,259,258.5,259,5
20100301|2009-12-23 11:30,23,259.25,259.25,258.5,258.5,3
20100301|2009-12-23 12:00,23,258.5,258.5,258,258,6
20100301|2009-12-23 12:30,23,258.5,258.5,257.75,257.75,12
20100301|2009-12-23 13:00,23,258.5,258.5,257.75,257.75,33
20100301|2009-12-23 18:00,24,258.5,259.75,258.5,259.75,2
20100301|2009-12-23 18:30,24,259.5,259.5,259.5,259.5,1
20100301|2009-12-23 19:30,24,259.5,259.75,259.5,259.75,5
20100301|2009-12-23 20:30,24,259.75,259.75,259.75,259.75,1
20100301|2009-12-24 01:00,24,259.75,259.75,259.75,259.75,1
20100301|2009-12-24 02:00,24,259.25,259.25,259,259,3
20100301|2009-12-24 03:30,24,259.5,259.5,259.5,259.5,1
20100301|2009-12-24 04:00,24,258.5,258.5,258.5,258.5,1
20100301|2009-12-24 04:30,24,258.5,258.5,258,258,8
20100301|2009-12-24 05:30,24,258.5,258.5,258.5,258.5,3
20100301|2009-12-24 07:00,24,258.5,258.5,258.5,258.5,1
20100301|2009-12-24 09:30,24,258.5,258.5,257.75,258,14
20100301|2009-12-24 10:00,24,258.5,259.25,257.75,258,15
20100301|2009-12-24 10:30,24,258.25,258.25,258.25,258.25,16
20100301|2009-12-24 11:00,24,258.5,258.5,258.5,258.5,1
20100301|2009-12-24 11:30,24,258,259.75,257.75,258.5,66
20100301|2009-12-27 18:00,28,259.5,259.5,259.5,259.5,8
20100301|2009-12-27 19:30,28,259,259,258.5,258.5,4
20100301|2009-12-27 21:00,28,259.5,260.75,259.5,260.75,14
20100301|2009-12-27 21:30,28,260.5,265.75,260.5,265.5,137
20100301|2009-12-27 22:00,28,265.75,266,265.25,265.25,7
20100301|2009-12-27 23:00,28,264.25,264.25,263.5,263.5,4
20100301|2009-12-27 23:30,28,263.5,267,263.5,267,18
20100301|2009-12-28 01:00,28,264.5,264.5,264.5,264.5,3
20100301|2009-12-28 03:00,28,265.75,265.75,265.75,265.75,1
20100301|2009-12-28 04:00,28,265.5,265.5,265.5,265.5,1
20100301|2009-12-28 06:00,28,265.75,265.75,265.75,265.75,1
20100301|2009-12-28 06:30,28,266,266.25,266,266.25,2
20100301|2009-12-28 09:30,28,265.75,266,262.25,263.75,72
20100301|2009-12-28 10:00,28,263.75,264,263,263,67
20100301|2009-12-28 10:30,28,263.25,264,262.75,263.5,13
20100301|2009-12-28 11:00,28,262.75,262.75,262.75,262.75,5
20100301|2009-12-28 11:30,28,262.25,262.5,262.25,262.5,2
20100301|2009-12-28 12:00,28,262,262,261.75,262,6
20100301|2009-12-28 12:30,28,261.75,264,261.5,264,19
20100301|2009-12-28 13:00,28,264,265.25,264,264.5,55
20100301|2009-12-28 18:00,29,265,265.5,264.5,265.5,6
20100301|2009-12-28 18:30,29,265.5,265.5,265.5,265.5,1
20100301|2009-12-28 19:00,29,265.5,265.5,265.5,265.5,2
20100301|2009-12-28 20:00,29,265.5,265.5,262.5,262.5,12
20100301|2009-12-28 21:00,29,264,264,264,264,1
20100301|2009-12-28 21:30,29,264.25,264.25,264.25,264.25,1
20100301|2009-12-29 00:30,29,264.25,264.75,264.25,264.75,6
20100301|2009-12-29 02:30,29,265,265,265,265,6
20100301|2009-12-29 03:00,29,265,265,265,265,1
20100301|2009-12-29 03:30,29,265,265,265,265,1
20100301|2009-12-29 09:30,29,264.5,267.25,264.5,266,282
20100301|2009-12-29 10:00,29,266.25,266.5,265.25,265.5,21
20100301|2009-12-29 10:30,29,265.5,266.5,265.25,266.5,31
20100301|2009-12-29 11:00,29,266.75,267.5,266.75,267.5,21
20100301|2009-12-29 11:30,29,267.5,267.75,267.25,267.5,59
20100301|2009-12-29 12:00,29,267,268,267,268,26
20100301|2009-12-29 12:30,29,268,268.5,268,268.25,38
20100301|2009-12-29 13:00,29,268,269,267.5,268.5,39
20100301|2009-12-29 18:00,30,268,268,267.25,267.5,22
20100301|2009-12-29 18:30,30,268.25,268.25,268.25,268.25,1
20100301|2009-12-29 19:00,30,267.5,267.5,267.5,267.5,1
20100301|2009-12-29 20:00,30,267.5,267.5,267.25,267.25,3
20100301|2009-12-29 23:00,30,267.5,267.5,267.25,267.25,4
20100301|2009-12-30 00:30,30,268,268,268,268,1
20100301|2009-12-30 01:30,30,267.75,267.75,267.75,267.75,1
20100301|2009-12-30 03:30,30,267.75,267.75,267.5,267.5,7
20100301|2009-12-30 04:00,30,268.25,268.25,268.25,268.25,2
20100301|2009-12-30 05:00,30,268.25,268.25,268.25,268.25,2
20100301|2009-12-30 05:30,30,268.25,268.25,267.5,267.5,75
20100301|2009-12-30 06:30,30,267.5,267.5,267.5,267.5,1
20100301|2009-12-30 07:00,30,267.5,267.5,267.5,267.5,3
20100301|2009-12-30 09:30,30,268.5,274.25,268.25,272.5,639
20100301|2009-12-30 10:00,30,272.25,273.75,271.25,273.75,156
20100301|2009-12-30 10:30,30,273.5,274.25,273,273.5,110
20100301|2009-12-30 11:00,30,273.5,275.25,272.75,275.25,134
20100301|2009-12-30 11:30,30,275.25,276,274.75,274.75,68
20100301|2009-12-30 12:00,30,275.5,275.75,274.5,274.5,27
20100301|2009-12-30 12:30,30,275.25,276.75,275,275,155
20100301|2009-12-30 13:00,30,275.75,276.5,275.75,275.75,145
20100301|2009-12-30 18:00,31,275.25,275.25,274.5,275.25,29
20100301|2009-12-30 18:30,31,275.25,275.25,275.25,275.25,11
20100301|2009-12-30 19:00,31,275.5,275.5,275.5,275.5,1
20100301|2009-12-30 19:30,31,275.5,275.5,275.5,275.5,1
20100301|2009-12-30 20:00,31,275,275,274.75,275,8
20100301|2009-12-30 20:30,31,275,275,274,274,56
20100301|2009-12-30 21:00,31,274.5,274.5,274.5,274.5,2
20100301|2009-12-30 22:00,31,275,275,275,275,1
20100301|2009-12-30 22:30,31,274.5,274.5,274.5,274.5,2
20100301|2009-12-30 23:00,31,274.25,274.25,274,274,12
20100301|2009-12-30 23:30,31,274,274,274,274,2
20100301|2009-12-31 00:30,31,274,274,274,274,9
20100301|2009-12-31 01:00,31,274,274,273.75,274,8
20100301|2009-12-31 02:00,31,274,275.5,274,275.5,41
20100301|2009-12-31 03:00,31,275.5,275.5,275.5,275.5,2
20100301|2009-12-31 05:00,31,275.5,275.5,275.5,275.5,2
20100301|2009-12-31 05:30,31,275.5,275.5,275.25,275.25,2
20100301|2009-12-31 06:00,31,275.75,275.75,275.75,275.75,6
20100301|2009-12-31 06:30,31,275.75,275.75,275.75,275.75,29
20100301|2009-12-31 07:00,31,276,276.25,275.75,276.25,50
20100301|2009-12-31 09:30,31,276.25,281,275.5,276.75,975
20100301|2009-12-31 10:00,31,276.5,276.5,275,275.5,38
20100301|2009-12-31 10:30,31,275.75,276.25,275.25,276,19
20100301|2009-12-31 11:00,31,275.25,277,275.25,276.75,10
20100301|2009-12-31 11:30,31,276.75,276.75,275.5,276,42
20100301|2009-12-31 12:00,31,276.25,276.25,275.5,276,8
20100301|2009-12-31 12:30,31,275.5,275.5,273.75,273.75,55
20100301|2009-12-31 13:00,31,273.75,276.25,273.75,276.25,43
20100301|2010-01-03 18:00,4,276.25,278,275.75,278,91
20100301|2010-01-03 18:30,4,277.75,278.25,277.75,278,16
20100301|2010-01-03 19:00,4,277.5,277.5,277.5,277.5,1
20100301|2010-01-03 19:30,4,277.5,277.5,276.25,277.25,13
20100301|2010-01-03 21:00,4,277,277,276.75,276.75,3
20100301|2010-01-03 22:00,4,277.25,277.25,277.25,277.25,1
20100301|2010-01-03 23:00,4,277.25,277.25,277.25,277.25,1
20100301|2010-01-03 23:30,4,277.25,277.25,277.25,277.25,1
20100301|2010-01-04 00:00,4,277,277,277,277,1
20100301|2010-01-04 00:30,4,277.25,277.25,277.25,277.25,2
20100301|2010-01-04 02:00,4,277,277,277,277,10
20100301|2010-01-04 02:30,4,277,277,277,277,4
20100301|2010-01-04 03:00,4,277,277,276.25,276.25,2
20100301|2010-01-04 03:30,4,277,277,277,277,8
20100301|2010-01-04 04:00,4,277,277,276.75,277,15
20100301|2010-01-04 04:30,4,277,277,277,277,2
20100301|2010-01-04 05:00,4,277,277,277,277,3
20100301|2010-01-04 05:30,4,277.25,277.25,277.25,277.25,5
20100301|2010-01-04 06:00,4,277.5,277.5,276.5,277,29
20100301|2010-01-04 06:30,4,277,277,276.75,277,12
20100301|2010-01-04 07:00,4,277,277,277,277,24
20100301|2010-01-04 09:30,4,279,280.25,277,279.25,378
20100301|2010-01-04 10:00,4,279.5,279.5,276.75,276.75,45
20100301|2010-01-04 10:30,4,276.5,278,275.75,278,16
20100301|2010-01-04 11:00,4,277.75,277.75,277,277.5,6
20100301|2010-01-04 11:30,4,277,277.5,275.75,277.25,11
20100301|2010-01-04 12:00,4,277,277.5,277,277,10
20100301|2010-01-04 12:30,4,277.5,279,275.5,275.75,67
20100301|2010-01-04 13:00,4,276.25,279.5,276.25,279,51
20100301|2010-01-04 18:00,5,277,277,272.25,276.25,90
20100301|2010-01-04 18:30,5,276.25,276.25,276.25,276.25,2
20100301|2010-01-04 19:30,5,276,276.25,276,276.25,3
20100301|2010-01-04 20:00,5,276.25,276.25,276.25,276.25,2
20100301|2010-01-04 21:00,5,276,276,276,276,4
20100301|2010-01-04 21:30,5,276,276,274.25,274.25,9
20100301|2010-01-05 00:00,5,274.25,275,274.25,275,2
20100301|2010-01-05 00:30,5,275.75,275.75,275.75,275.75,3
20100301|2010-01-05 01:00,5,275.75,276,275.75,276,3
20100301|2010-01-05 03:00,5,276,276,275.75,275.75,2
20100301|2010-01-05 03:30,5,276,276,276,276,1
20100301|2010-01-05 04:00,5,276,276,276,276,1
20100301|2010-01-05 06:30,5,276,276,276,276,1
20100301|2010-01-05 09:30,5,275.75,275.75,271,272,166
20100301|2010-01-05 10:00,5,272,274.75,271.75,274,145
20100301|2010-01-05 10:30,5,273.75,275,273.75,275,67
20100301|2010-01-05 11:00,5,274.5,276.5,274.5,275.75,99
20100301|2010-01-05 11:30,5,275.5,277,275.5,275.5,161
20100301|2010-01-05 12:00,5,276.5,276.5,274.25,274.25,26
20100301|2010-01-05 12:30,5,274.5,275,273.5,273.5,33
20100301|2010-01-05 13:00,5,274,274,272.5,274,30
20100301|2010-01-05 18:00,6,273.75,274.5,272,274.5,9
20100301|2010-01-05 19:30,6,273.25,273.5,271.75,271.75,24
20100301|2010-01-05 20:00,6,273,273.25,273,273.25,3
20100301|2010-01-05 20:30,6,273.5,273.5,273.5,273.5,2
20100301|2010-01-05 21:00,6,272.5,272.5,271.5,271.5,4
20100301|2010-01-05 22:00,6,272.25,272.25,271.75,271.75,2
20100301|2010-01-05 22:30,6,272.5,272.5,272.5,272.5,1
20100301|2010-01-05 23:00,6,272.75,272.75,272.75,272.75,1
20100301|2010-01-06 00:00,6,271.75,271.75,271.75,271.75,1
20100301|2010-01-06 01:00,6,271.75,271.75,271.75,271.75,2
20100301|2010-01-06 01:30,6,273.25,273.75,273.25,273.75,4
20100301|2010-01-06 02:00,6,273.5,273.5,273.5,273.5,1
20100301|2010-01-06 03:00,6,274,274,274,274,1
20100301|2010-01-06 04:00,6,274,274.25,274,274.25,3
20100301|2010-01-06 04:30,6,274.5,274.75,274.5,274.75,2
20100301|2010-01-06 05:00,6,274,274.5,274,274.5,3
20100301|2010-01-06 06:00,6,274,276,274,276,119
20100301|2010-01-06 06:30,6,276.25,276.25,276,276,3
20100301|2010-01-06 07:00,6,275.75,276.5,275.5,275.5,16
20100301|2010-01-06 09:30,6,274,274.5,273.25,274.25,45
20100301|2010-01-06 10:00,6,274.75,275.25,273.75,275.25,61
20100301|2010-01-06 10:30,6,275,275.25,274.25,275,7
20100301|2010-01-06 11:00,6,275,275.75,275,275.5,29
20100301|2010-01-06 11:30,6,275.5,275.5,275,275,7
20100301|2010-01-06 12:00,6,275.25,275.25,274.25,274.5,9
20100301|2010-01-06 12:30,6,274.5,275,274.5,275,15
20100301|2010-01-06 13:00,6,275.25,278,275.25,276.75,158
20100301|2010-01-06 18:00,7,277,277,274.25,276,14
20100301|2010-01-06 18:30,7,275.75,276.75,275.75,276.75,3
20100301|2010-01-06 19:00,7,276.75,277,276.75,277,9
20100301|2010-01-06 19:30,7,277,277,275.75,275.75,2
20100301|2010-01-06 20:00,7,277,277,275.25,275.25,3
20100301|2010-01-06 20:30,7,275.25,275.25,274.25,275,21
20100301|2010-01-06 21:00,7,275,275,275,275,5
20100301|2010-01-06 21:30,7,274.5,276,274.5,274.75,4
20100301|2010-01-06 22:30,7,274.75,274.75,274.5,274.5,2
20100301|2010-01-06 23:00,7,274.25,274.25,274.25,274.25,11
20100301|2010-01-06 23:30,7,274.25,274.75,274,274.25,13
20100301|2010-01-07 00:00,7,274.25,274.25,274.25,274.25,2
20100301|2010-01-07 00:30,7,274.25,274.25,274,274,3
20100301|2010-01-07 05:30,7,274.25,274.25,273.5,273.5,3
20100301|2010-01-07 06:00,7,273.75,273.75,273.75,273.75,1
20100301|2010-01-07 06:30,7,273.5,273.5,273,273.5,10
20100301|2010-01-07 09:30,7,273,274.5,273,274.5,56
20100301|2010-01-07 10:00,7,274.25,275.25,273.5,274.5,26
20100301|2010-01-07 10:30,7,274.5,274.5,273.5,273.5,10
20100301|2010-01-07 11:00,7,273.25,275,273,274.25,33
20100301|2010-01-07 11:30,7,274.5,275,274,274,23
20100301|2010-01-07 12:00,7,274.5,275,274.5,275,16
20100301|2010-01-07 12:30,7,275,275,272,273.25,120
20100301|2010-01-07 13:00,7,273.75,274,273,273.5,16
20100301|2010-01-07 18:00,8,273,273,272.25,272.5,8
20100301|2010-01-07 18:30,8,272.5,273,272,272,12
20100301|2010-01-07 19:00,8,272.25,272.25,272.25,272.25,2
20100301|2010-01-07 19:30,8,273,273.5,273,273.5,4
20100301|2010-01-07 20:00,8,273.75,273.75,272.75,272.75,12
20100301|2010-01-07 20:30,8,273.25,273.25,272.25,272.25,5
20100301|2010-01-07 21:00,8,272.25,272.25,272.25,272.25,2
20100301|2010-01-07 21:30,8,272.25,272.25,272,272,3
20100301|2010-01-07 23:00,8,272,272,272,272,1
20100301|2010-01-07 23:30,8,272,272,272,272,2
20100301|2010-01-08 00:00,8,272,272,272,272,2
20100301|2010-01-08 00:30,8,272,272,272,272,1
20100301|2010-01-08 01:00,8,271.5,271.5,271.5,271.5,1
20100301|2010-01-08 02:30,8,271.75,271.75,271.75,271.75,1
20100301|2010-01-08 03:00,8,271.5,271.5,271.5,271.5,1
20100301|2010-01-08 03:30,8,272.5,273,272.5,272.75,4
20100301|2010-01-08 04:30,8,272.75,272.75,272.75,272.75,4
20100301|2010-01-08 05:00,8,273.25,273.25,273.25,273.25,1
20100301|2010-01-08 05:30,8,273.25,273.5,272,273.5,4
20100301|2010-01-08 07:00,8,273.25,273.25,273.25,273.25,1
20100301|2010-01-08 09:30,8,273.25,276.5,272.25,275.5,268
20100301|2010-01-08 10:00,8,275,275.75,274.5,274.5,132
20100301|2010-01-08 10:30,8,274,274.75,273.5,273.5,16
20100301|2010-01-08 11:00,8,274,275,274,275,26
20100301|2010-01-08 11:30,8,274.75,275,274.25,274.25,8
20100301|2010-01-08 12:00,8,274.75,275,274,274,9
20100301|2010-01-08 12:30,8,274.5,275.5,274.5,275.5,21
20100301|2010-01-08 13:00,8,275.5,275.75,274,274.5,35
20100301|2010-01-10 18:00,11,276,277,275,276.25,39
20100301|2010-01-10 18:30,11,276.75,276.75,276.25,276.5,8
20100301|2010-01-10 19:00,11,276.75,276.75,275.5,275.5,4
20100301|2010-01-10 19:30,11,275.5,275.75,275.5,275.5,3
20100301|2010-01-10 20:00,11,275.5,275.5,275.25,275.25,3
20100301|2010-01-10 21:00,11,275.75,276,275.75,276,2
20100301|2010-01-10 21:30,11,276.5,276.5,275,276,12
20100301|2010-01-10 22:30,11,275.75,275.75,275.75,275.75,1
20100301|2010-01-10 23:00,11,275.75,275.75,275.75,275.75,1
20100301|2010-01-11 00:00,11,275.75,275.75,275.75,275.75,1
20100301|2010-01-11 02:30,11,276.25,279.75,276.25,279,169
20100301|2010-01-11 04:00,11,278.25,279,278.25,279,2
20100301|2010-01-11 05:00,11,277.5,277.5,276.5,276.5,3
20100301|2010-01-11 05:30,11,276.75,276.75,276.75,276.75,2
20100301|2010-01-11 06:00,11,276.75,276.75,276.75,276.75,5
20100301|2010-01-11 06:30,11,276.75,276.75,276.75,276.75,3
20100301|2010-01-11 07:00,11,276.5,276.5,276.5,276.5,2
20100301|2010-01-11 09:30,11,276.5,276.5,271,272.75,122
20100301|2010-01-11 10:00,11,273,273,268.5,269.5,106
20100301|2010-01-11 10:30,11,270,270,269,269.5,24
20100301|2010-01-11 11:00,11,269.75,270,269.5,269.5,12
20100301|2010-01-11 11:30,11,270,270,267.5,267.75,74
20100301|2010-01-11 12:00,11,268.75,269,267,268,54
20100301|2010-01-11 12:30,11,268,269,268,269,35
20100301|2010-01-11 13:00,11,269,269,266.25,266.25,89
20100301|2010-01-11 18:00,12,268,268,265.5,265.5,42
20100301|2010-01-11 18:30,12,265.5,265.5,265.25,265.25,11
20100301|2010-01-11 19:00,12,265.75,265.75,265,265.5,12
20100301|2010-01-11 19:30,12,265,265,265,265,2
20100301|2010-01-11 20:00,12,265.25,265.25,265,265,5
20100301|2010-01-11 20:30,12,265.75,265.75,264.75,264.75,35
20100301|2010-01-11 21:00,12,265.75,265.75,265.75,265.75,1
20100301|2010-01-11 22:00,12,264.5,264.5,264.5,264.5,1
20100301|2010-01-11 23:00,12,264.5,264.5,264.5,264.5,3
20100301|2010-01-11 23:30,12,264.5,264.5,264.5,264.5,1
20100301|2010-01-12 00:30,12,264.5,264.5,264.5,264.5,1
20100301|2010-01-12 02:00,12,264.5,264.5,264.5,264.5,2
20100301|2010-01-12 05:00,12,264.75,265.5,264.75,265.5,4
20100301|2010-01-12 05:30,12,264.25,264.25,263.75,263.75,17
20100301|2010-01-12 06:00,12,263.75,263.75,263.75,263.75,1
20100301|2010-01-12 06:30,12,263.75,263.75,263.75,263.75,1
20100301|2010-01-12 07:00,12,263.75,263.75,263.75,263.75,3
20100301|2010-01-12 09:30,12,257.75,262.5,256,259,493
20100301|2010-01-12 10:00,12,258.25,258.75,256,256.5,133
20100301|2010-01-12 10:30,12,256.25,256.25,251.75,253.5,385
20100301|2010-01-12 11:00,12,254,255,253.25,254,56
20100301|2010-01-12 11:30,12,254,254.25,253.5,254,50
20100301|2010-01-12 12:00,12,254.25,254.75,252.25,252.25,105
20100301|2010-01-12 12:30,12,253,253.75,252.5,252.75,50
20100301|2010-01-12 13:00,12,253.75,254.5,252,252.5,79
20100301|2010-01-12 18:00,13,252.75,255.5,251.25,252.75,19
20100301|2010-01-12 18:30,13,252.5,252.75,252,252.5,6
20100301|2010-01-12 19:00,13,252,252,250.25,250.25,46
20100301|2010-01-12 19:30,13,250.25,250.25,248.75,249.75,105
20100301|2010-01-12 20:00,13,249.75,252,249.75,252,17
20100301|2010-01-12 20:30,13,252,252,251,251,2
20100301|2010-01-12 21:00,13,250.75,250.75,250.75,250.75,3
20100301|2010-01-12 22:00,13,250.75,250.75,250.75,250.75,4
20100301|2010-01-12 22:30,13,250.75,250.75,250.5,250.5,2
20100301|2010-01-12 23:00,13,250.5,250.5,250.5,250.5,3
20100301|2010-01-13 02:00,13,251,251,250.5,250.5,2
20100301|2010-01-13 02:30,13,250.5,250.5,249.75,249.75,6
20100301|2010-01-13 03:30,13,249.5,249.75,249.25,249.25,18
20100301|2010-01-13 04:00,13,249.25,249.25,249.25,249.25,3
20100301|2010-01-13 05:00,13,249,249,248.75,248.75,12
20100301|2010-01-13 05:30,13,248.5,248.5,248.25,248.25,12
20100301|2010-01-13 06:00,13,248,248,247.5,248,13
20100301|2010-01-13 06:30,13,248,248,248,248,4
20100301|2010-01-13 07:00,13,247.75,247.75,247,247,24
20100301|2010-01-13 09:30,13,247,248.5,245.25,247,1066
20100301|2010-01-13 10:00,13,247,249,246.75,249,541
20100301|2010-01-13 10:30,13,249.25,249.5,248,248,124
20100301|2010-01-13 11:00,13,248.5,248.75,248,248.5,78
20100301|2010-01-13 11:30,13,248.5,250.25,248.5,250,82
20100301|2010-01-13 12:00,13,249.25,250,248.75,250,34
20100301|2010-01-13 12:30,13,250,251.5,250,251.5,25
20100301|2010-01-13 13:00,13,250.5,250.5,249,249,67
20100301|2010-01-13 18:00,14,255.25,255.25,249.25,249.25,24
20100301|2010-01-13 18:30,14,250.5,251.5,250.5,251,4
20100301|2010-01-13 19:30,14,251,251.75,251,251,7
20100301|2010-01-13 20:00,14,251.25,251.5,251,251,6
20100301|2010-01-13 21:00,14,250.25,250.25,250.25,250.25,1
20100301|2010-01-13 21:30,14,250.25,250.25,250.25,250.25,1
20100301|2010-01-13 22:00,14,250,250,250,250,1
20100301|2010-01-13 22:30,14,250,250,250,250,2
20100301|2010-01-13 23:00,14,249.5,250.5,249.5,250.5,3
20100301|2010-01-13 23:30,14,250.5,250.5,250.5,250.5,1
20100301|2010-01-14 00:00,14,249.75,249.75,249.75,249.75,2
20100301|2010-01-14 00:30,14,250,250,250,250,1
20100301|2010-01-14 01:00,14,249.5,249.5,249.5,249.5,1
20100301|2010-01-14 01:30,14,249.5,249.5,249.5,249.5,1
20100301|2010-01-14 02:00,14,249.5,249.5,249.5,249.5,1
20100301|2010-01-14 02:30,14,249.5,249.5,249.5,249.5,9
20100301|2010-01-14 04:30,14,251,251,251,251,1
20100301|2010-01-14 06:00,14,250.25,250.25,249.25,249.25,3
20100301|2010-01-14 09:30,14,250,250,248.25,249.5,214
20100301|2010-01-14 10:00,14,249.25,249.75,248,249,156
20100301|2010-01-14 10:30,14,248.25,248.25,248,248,19
20100301|2010-01-14 11:00,14,248,248.75,247.5,248,105
20100301|2010-01-14 11:30,14,248,249,248,248,51
20100301|2010-01-14 12:00,14,248,249,247.75,248.75,38
20100301|2010-01-14 12:30,14,248.5,248.75,247.75,248.25,27
20100301|2010-01-14 13:00,14,248,248,245.75,245.75,198
20100301|2010-01-14 18:00,15,247.5,248,246.5,247.75,9
20100301|2010-01-14 18:30,15,246.75,246.75,246.75,246.75,1
20100301|2010-01-14 19:00,15,246.25,246.25,246.25,246.25,2
20100301|2010-01-14 20:30,15,247,247,247,247,1
20100301|2010-01-14 23:00,15,247,247.25,247,247.25,2
20100301|2010-01-15 00:00,15,246.25,246.25,246.25,246.25,1
20100301|2010-01-15 00:30,15,246.5,246.5,246.25,246.25,3
20100301|2010-01-15 02:00,15,246.25,246.25,246.25,246.25,1
20100301|2010-01-15 04:30,15,246.25,246.25,246.25,246.25,1
20100301|2010-01-15 05:00,15,246.25,246.25,246.25,246.25,2
20100301|2010-01-15 05:30,15,246.25,246.25,246.25,246.25,1
20100301|2010-01-15 06:00,15,246.25,247,246.25,247,4
20100301|2010-01-15 06:30,15,247,247,247,247,1
20100301|2010-01-15 07:00,15,247.5,247.75,247.25,247.25,3
20100301|2010-01-15 09:30,15,245.25,245.75,241.25,241.25,367
20100301|2010-01-15 10:00,15,242.5,242.75,237.5,238,299
20100301|2010-01-15 10:30,15,238.75,238.75,235.25,235.25,187
20100301|2010-01-15 11:00,15,236,238.25,231,232.5,243
20100301|2010-01-15 11:30,15,232.25,234,231,232.75,107
20100301|2010-01-15 12:00,15,233.75,235.5,233,235,56
20100301|2010-01-15 12:30,15,235,235,230,230.25,150
20100301|2010-01-15 13:00,15,231,231,228.5,229.25,103
20100301|2010-01-18 18:00,19,231.5,237.25,231.5,234.75,135
20100301|2010-01-18 18:30,19,234,234.5,233.5,234.5,5
20100301|2010-01-18 19:00,19,234.5,234.5,234.5,234.5,1
20100301|2010-01-18 19:30,19,235.25,235.25,235.25,235.25,1
20100301|2010-01-18 20:00,19,234,235,234,235,4
20100301|2010-01-18 20:30,19,234,234,234,234,1
20100301|2010-01-18 21:00,19,233.75,233.75,233.5,233.5,4
20100301|2010-01-18 21:30,19,233.75,234,233.75,234,2
20100301|2010-01-18 22:00,19,233.5,233.5,233.5,233.5,2
20100301|2010-01-19 00:30,19,233.25,233.25,233.25,233.25,1
20100301|2010-01-19 01:00,19,233,233,233,233,2
20100301|2010-01-19 01:30,19,234,234,234,234,1
20100301|2010-01-19 02:00,19,233,233,233,233,2
20100301|2010-01-19 02:30,19,232.75,232.75,232.75,232.75,1
20100301|2010-01-19 03:00,19,232.25,232.25,232.25,232.25,1
20100301|2010-01-19 03:30,19,232.75,232.75,232.75,232.75,1
20100301|2010-01-19 04:00,19,232,232,232,232,6
20100301|2010-01-19 04:30,19,232,232,232,232,2
20100301|2010-01-19 05:00,19,232,232.25,232,232.25,3
20100301|2010-01-19 05:30,19,233,233,233,233,1
20100301|2010-01-19 06:30,19,232.25,232.25,232.25,232.25,1
20100301|2010-01-19 07:00,19,232.25,232.25,231.5,231.75,27
20100301|2010-01-19 09:30,19,231,231.75,229,229.5,290
20100301|2010-01-19 10:00,19,229.75,230.25,228.75,228.75,147
20100301|2010-01-19 10:30,19,228.75,229.5,225.75,225.75,131
20100301|2010-01-19 11:00,19,225.75,226.75,221,226.75,202
20100301|2010-01-19 11:30,19,226.5,226.5,224,225,31
20100301|2010-01-19 12:00,19,225,226.75,223.5,225.25,44
20100301|2010-01-19 12:30,19,224.75,226,223,223.5,36
20100301|2010-01-19 13:00,19,225,225.75,223.5,224.5,85
20100301|2010-01-19 18:00,20,225.5,226.75,225,226.75,14
20100301|2010-01-19 18:30,20,226.75,226.75,226,226,4
20100301|2010-01-19 19:00,20,225.75,225.75,225,225,2
20100301|2010-01-19 19:30,20,225,225,225,225,1
20100301|2010-01-19 20:00,20,224.25,224.25,224.25,224.25,1
20100301|2010-01-19 20:30,20,225,225,225,225,2
20100301|2010-01-19 22:30,20,225,225,224.25,224.25,2
20100301|2010-01-19 23:00,20,224.25,224.25,223.75,223.75,2
20100301|2010-01-20 01:30,20,225,225,225,225,1
20100301|2010-01-20 04:00,20,224,224,223.5,223.5,2
20100301|2010-01-20 05:00,20,223,223,223,223,2
20100301|2010-01-20 06:00,20,222.5,222.5,222.5,222.5,3
20100301|2010-01-20 06:30,20,223,223,223,223,4
20100301|2010-01-20 07:00,20,222,222,222,222,13
20100301|2010-01-20 09:30,20,222.25,222.25,218,219,317
20100301|2010-01-20 10:00,20,219.75,222.25,218.75,222,137
20100301|2010-01-20 10:30,20,221.25,221.5,220.25,220.5,51
20100301|2010-01-20 11:00,20,220.25,220.75,218.5,219.5,75
20100301|2010-01-20 11:30,20,219,219.5,218.5,219.25,69
20100301|2010-01-20 12:00,20,218.5,220,218.5,219.75,56
20100301|2010-01-20 12:30,20,219.25,219.75,218.5,218.75,102
20100301|2010-01-20 13:00,20,218.75,220.25,218,219,175
20100301|2010-01-20 18:00,21,221.25,223,220.5,221.25,68
20100301|2010-01-20 19:30,21,222,222,222,222,3
20100301|2010-01-20 20:30,21,222,222,221.75,221.75,20
20100301|2010-01-20 21:00,21,220.5,220.5,220.5,220.5,2
20100301|2010-01-20 22:00,21,221.75,222.75,221.75,221.75,5
20100301|2010-01-20 22:30,21,221,221,220.75,220.75,2
20100301|2010-01-21 02:00,21,221,221,221,221,1
20100301|2010-01-21 05:00,21,222,222,222,222,1
20100301|2010-01-21 06:30,21,221.75,221.75,221.75,221.75,1
20100301|2010-01-21 09:30,21,221,225,220.25,224,195
20100301|2010-01-21 10:00,21,223.75,224,223,224,125
20100301|2010-01-21 10:30,21,224.75,226,223.5,224.25,109
20100301|2010-01-21 11:00,21,224.5,225,224,225,32
20100301|2010-01-21 11:30,21,225,225,224,224.25,35
20100301|2010-01-21 12:00,21,224.25,224.25,223.75,224,25
20100301|2010-01-21 12:30,21,224.5,224.5,223.5,224,44
20100301|2010-01-21 13:00,21,224.25,224.5,223.25,223.5,47
20100301|2010-01-21 18:00,22,223,225,223,223,92
20100301|2010-01-21 18:30,22,224.75,224.75,224.75,224.75,1
20100301|2010-01-21 19:00,22,224,224.75,223.75,224.75,4
20100301|2010-01-21 19:30,22,223.75,223.75,222.75,223,35
20100301|2010-01-21 20:00,22,223,223,223,223,1
20100301|2010-01-21 20:30,22,223.5,223.5,223.5,223.5,1
20100301|2010-01-21 21:00,22,223,223,222.75,222.75,4
20100301|2010-01-21 21:30,22,223,223,223,223,4
20100301|2010-01-21 22:30,22,222.75,222.75,222.75,222.75,1
20100301|2010-01-22 03:00,22,224,224.5,223,223,4
20100301|2010-01-22 03:30,22,224.5,224.5,224.5,224.5,1
20100301|2010-01-22 05:30,22,224.5,225,224.5,225,3
20100301|2010-01-22 06:00,22,225.5,225.5,225.5,225.5,1
20100301|2010-01-22 06:30,22,225.25,225.25,225.25,225.25,1
20100301|2010-01-22 07:00,22,225,225,225,225,1
20100301|2010-01-22 09:30,22,224.5,232,224,231,300
20100301|2010-01-22 10:00,22,231.25,232,229.75,230.5,55
20100301|2010-01-22 10:30,22,230.25,231,229.25,229.25,18
20100301|2010-01-22 11:00,22,229.25,229.5,229,229,10
20100301|2010-01-22 11:30,22,228.75,230,228.5,230,24
20100301|2010-01-22 12:00,22,229.5,233,229.5,233,45
20100301|2010-01-22 12:30,22,233,236,232,233,288
20100301|2010-01-22 13:00,22,233,233,230.5,233,50
20100301|2010-01-24 18:00,25,236,237,234,235,35
20100301|2010-01-24 18:30,25,233.5,234.5,231.75,231.75,41
20100301|2010-01-24 19:00,25,232,232,232,232,12
20100301|2010-01-24 19:30,25,232,232,231.25,231.25,7
20100301|2010-01-24 20:00,25,232.5,232.5,231.5,231.5,13
20100301|2010-01-24 20:30,25,231.5,233,231.5,233,7
20100301|2010-01-24 21:30,25,232.75,232.75,231.75,231.75,8
20100301|2010-01-24 22:30,25,232.5,232.75,232.5,232.75,4
20100301|2010-01-25 00:00,25,232.75,232.75,232.75,232.75,2
20100301|2010-01-25 00:30,25,231.75,231.75,231.75,231.75,3
20100301|2010-01-25 02:00,25,231.5,231.5,231.5,231.5,1
20100301|2010-01-25 03:30,25,233,233,233,233,1
20100301|2010-01-25 04:00,25,233.25,233.25,233.25,233.25,1
20100301|2010-01-25 04:30,25,233.5,233.5,233.5,233.5,1
20100301|2010-01-25 05:00,25,233.5,233.5,233.5,233.5,1
20100301|2010-01-25 05:30,25,233.75,233.75,233.75,233.75,1
20100301|2010-01-25 06:30,25,232,232.75,232,232.75,3
20100301|2010-01-25 09:30,25,231.5,232,227.75,229.5,167
20100301|2010-01-25 10:00,25,230,230,229,229,12
20100301|2010-01-25 10:30,25,229,229.75,228.5,229.75,33
20100301|2010-01-25 11:00,25,229.5,229.5,229.25,229.5,7
20100301|2010-01-25 11:30,25,229.5,229.75,229.5,229.75,11
20100301|2010-01-25 12:00,25,230,230,229.5,230,122
20100301|2010-01-25 12:30,25,230,231.5,230,231.5,35
20100301|2010-01-25 13:00,25,231.75,234.25,231,233.25,63
20100301|2010-01-25 18:00,26,233.5,234,233.5,234,4
20100301|2010-01-25 18:30,26,234.25,234.5,233.75,234.5,11
20100301|2010-01-25 19:00,26,234.25,234.5,234,234.5,6
20100301|2010-01-25 19:30,26,234.5,234.5,234,234.5,4
20100301|2010-01-25 20:00,26,234.5,234.5,233,233,10
20100301|2010-01-25 20:30,26,232.5,232.5,230,230,40
20100301|2010-01-25 21:00,26,231,231,231,231,1
20100301|2010-01-25 21:30,26,232,232,230.75,230.75,4
20100301|2010-01-25 22:00,26,231.75,231.75,230.75,230.75,2
20100301|2010-01-25 23:00,26,232.25,232.25,232.25,232.25,2
20100301|2010-01-25 23:30,26,231.75,231.75,231.75,231.75,1
20100301|2010-01-26 01:00,26,232,232,232,232,1
20100301|2010-01-26 02:30,26,232.25,232.25,232.25,232.25,3
20100301|2010-01-26 03:00,26,232,232,232,232,1
20100301|2010-01-26 06:00,26,231,231.75,231,231.75,3
20100301|2010-01-26 06:30,26,232,232,232,232,1
20100301|2010-01-26 07:00,26,230.75,230.75,230.5,230.75,17
20100301|2010-01-26 09:30,26,230.5,231.75,228.25,231.75,69
20100301|2010-01-26 10:00,26,231.75,232,230.25,230.5,15
20100301|2010-01-26 10:30,26,231.25,232.5,231,232.5,53
20100301|2010-01-26 11:00,26,233,233.5,231.75,232.25,72
20100301|2010-01-26 11:30,26,232.75,232.75,232.5,232.5,46
20100301|2010-01-26 12:00,26,232.25,232.25,232,232,34
20100301|2010-01-26 12:30,26,231.75,231.75,231.5,231.75,6
20100301|2010-01-26 13:00,26,231.5,233.25,231.25,232,39
20100301|2010-01-26 18:00,27,233,233,231,231,7
20100301|2010-01-26 18:30,27,232.5,232.5,231.75,231.75,2
20100301|2010-01-26 20:00,27,231.75,231.75,231.75,231.75,1
20100301|2010-01-26 22:30,27,231.75,231.75,231.75,231.75,3
20100301|2010-01-27 01:00,27,230.75,230.75,230,230,9
20100301|2010-01-27 02:00,27,229.75,229.75,229,229,7
20100301|2010-01-27 02:30,27,229.75,229.75,229.75,229.75,1
20100301|2010-01-27 03:00,27,229.25,229.25,229,229,3
20100301|2010-01-27 04:00,27,229,229,229,229,1
20100301|2010-01-27 05:00,27,231.5,231.5,231.5,231.5,1
20100301|2010-01-27 05:30,27,229.5,229.5,229.5,229.5,2
20100301|2010-01-27 06:00,27,229.25,229.25,229.25,229.25,1
20100301|2010-01-27 06:30,27,229.25,229.25,229.25,229.25,2
20100301|2010-01-27 07:00,27,229,229,229,229,5
20100301|2010-01-27 09:30,27,229.5,229.5,227,227.25,72
20100301|2010-01-27 10:00,27,228,229.25,228,229.25,55
20100301|2010-01-27 10:30,27,229,229.25,229,229,12
20100301|2010-01-27 11:00,27,228.5,229.25,228,229,26
20100301|2010-01-27 11:30,27,229,229,229,229,5
20100301|2010-01-27 12:00,27,229,229,228,228,17
20100301|2010-01-27 12:30,27,228,228,227.25,228,29
20100301|2010-01-27 13:00,27,228,228.5,228,228,9
20100301|2010-01-27 18:00,28,229.25,229.5,229,229,16
20100301|2010-01-27 18:30,28,228,228,227.5,227.5,4
20100301|2010-01-27 19:00,28,227.5,227.5,227.5,227.5,2
20100301|2010-01-27 19:30,28,227.5,230,227.5,230,6
20100301|2010-01-27 20:00,28,228,228,226.5,226.5,26
20100301|2010-01-27 20:30,28,226.25,226.25,226,226,5
20100301|2010-01-27 21:00,28,227.25,227.25,227.25,227.25,1
20100301|2010-01-27 23:00,28,228.25,228.25,228.25,228.25,1
20100301|2010-01-28 01:30,28,228.25,228.25,228.25,228.25,1
20100301|2010-01-28 05:30,28,227.25,227.25,227.25,227.25,1
20100301|2010-01-28 06:00,28,228,228,228,228,1
20100301|2010-01-28 07:00,28,228,228,228,228,1
20100301|2010-01-28 09:30,28,228,231.5,227.75,230,155
20100301|2010-01-28 10:00,28,229.25,230,229,229,15
20100301|2010-01-28 10:30,28,229.5,229.5,229,229.25,10
20100301|2010-01-28 11:00,28,229.5,230,229,229.5,31
20100301|2010-01-28 11:30,28,229,229.25,228.75,229.25,12
20100301|2010-01-28 12:00,28,229.5,231,229.5,230.75,20
20100301|2010-01-28 12:30,28,231,231,230,230.5,15
20100301|2010-01-28 13:00,28,230,233,230,232,111
20100301|2010-01-28 18:00,29,234.5,234.5,232.75,233.5,19
20100301|2010-01-28 18:30,29,232.5,232.5,232.5,232.5,2
20100301|2010-01-28 19:00,29,233.75,233.75,233,233,2
20100301|2010-01-28 19:30,29,233.75,234.25,233.75,233.75,10
20100301|2010-01-28 20:00,29,232.75,232.75,232.25,232.5,31
20100301|2010-01-28 20:30,29,232.25,232.25,232.25,232.25,2
20100301|2010-01-28 21:00,29,232.25,232.25,232.25,232.25,1
20100301|2010-01-28 21:30,29,233.25,233.75,233.25,233.75,4
20100301|2010-01-28 22:00,29,233.25,233.25,233.25,233.25,1
20100301|2010-01-28 22:30,29,234,234,233,233,2
20100301|2010-01-28 23:00,29,233.5,233.5,233.5,233.5,2
20100301|2010-01-29 00:00,29,233,233,233,233,9
20100301|2010-01-29 01:00,29,232.5,232.5,232.5,232.5,1
20100301|2010-01-29 04:00,29,233,233,233,233,1
20100301|2010-01-29 05:30,29,232.5,232.5,232.5,232.5,1
20100301|2010-01-29 06:30,29,233,233.75,232.5,232.5,5
20100301|2010-01-29 07:00,29,232.5,232.5,232.5,232.5,2
20100301|2010-01-29 09:30,29,233,233.25,231,233.25,63
20100301|2010-01-29 10:00,29,233,233,231.5,231.5,58
20100301|2010-01-29 10:30,29,231.75,232,231,231.75,10
20100301|2010-01-29 11:00,29,231.25,231.25,231.25,231.25,1
20100301|2010-01-29 11:30,29,231.25,231.25,231.25,231.25,2
20100301|2010-01-29 12:00,29,231.25,231.75,231.25,231.75,7
20100301|2010-01-29 12:30,29,231.75,231.75,228.25,229,85
20100301|2010-01-29 13:00,29,228.5,230.25,228.5,230.25,37
20100301|2010-01-31 18:00,1,225,227,223.75,227,82
20100301|2010-01-31 18:30,1,227,231,227,228.5,24
20100301|2010-01-31 19:00,1,228.25,228.25,228.25,228.25,3
20100301|2010-01-31 19:30,1,228.5,228.5,228,228,13
20100301|2010-01-31 20:00,1,228,228,228,228,17
20100301|2010-01-31 22:30,1,228.25,229,228,229,5
20100301|2010-02-01 01:30,1,229,229,229,229,1
20100301|2010-02-01 03:30,1,228.5,228.5,228,228.25,9
20100301|2010-02-01 04:00,1,228.5,228.5,228.25,228.25,2
20100301|2010-02-01 05:00,1,228,228,228,228,1
20100301|2010-02-01 05:30,1,228,228.25,228,228,8
20100301|2010-02-01 06:00,1,228,228,228,228,1
20100301|2010-02-01 06:30,1,227.75,227.75,227.75,227.75,2
20100301|2010-02-01 09:30,1,230,230,225.5,228,104
20100301|2010-02-01 10:00,1,228,228.5,227.25,228.25,23
20100301|2010-02-01 10:30,1,228.25,228.25,227.5,227.5,8
20100301|2010-02-01 11:00,1,226.75,226.75,226.5,226.5,5
20100301|2010-02-01 11:30,1,226.25,227.25,226,226.5,18
20100301|2010-02-01 12:00,1,227.25,227.5,227.25,227.5,5
20100301|2010-02-01 12:30,1,227.25,227.25,226.5,227.25,17
20100301|2010-02-01 13:00,1,227,227.5,227,227.25,25
20100301|2010-02-01 18:00,2,227,228,227,228,8
20100301|2010-02-01 19:00,2,228,228,226.5,226.5,9
20100301|2010-02-01 19:30,2,226.5,228.25,226.5,228.25,3
20100301|2010-02-01 20:00,2,228,228,228,228,2
20100301|2010-02-01 21:00,2,228,228,228,228,1
20100301|2010-02-01 21:30,2,227.5,227.5,227.5,227.5,1
20100301|2010-02-02 03:00,2,227.75,227.75,227.5,227.5,2
20100301|2010-02-02 03:30,2,227.5,228,227.5,228,3
20100301|2010-02-02 04:00,2,228.25,228.25,228.25,228.25,3
20100301|2010-02-02 04:30,2,228.25,229,228.25,229,4
20100301|2010-02-02 05:30,2,228,228,228,228,1
20100301|2010-02-02 06:00,2,229,229,229,229,1
20100301|2010-02-02 07:00,2,229,230,229,230,36
20100301|2010-02-02 09:30,2,229,231.75,228.25,230.75,179
20100301|2010-02-02 10:00,2,230,230,229.25,229.75,5
20100301|2010-02-02 10:30,2,230.5,231.25,230.25,231.25,7
20100301|2010-02-02 11:00,2,231,231.25,230.25,231.25,21
20100301|2010-02-02 11:30,2,231.25,231.5,230,230,27
20100301|2010-02-02 12:00,2,230,230.75,229.25,230.5,26
20100301|2010-02-02 12:30,2,230.75,232,230.25,230.5,49
20100301|2010-02-02 13:00,2,231.75,231.75,230.75,231.5,44
20100301|2010-02-02 18:00,3,232,232,231,231.25,4
20100301|2010-02-02 18:30,3,232,232,231,231,4
20100301|2010-02-02 19:00,3,231.75,232.25,230,232,20
20100301|2010-02-02 19:30,3,232,232,232,232,1
20100301|2010-02-02 20:00,3,230.5,232,230.5,232,2
20100301|2010-02-02 21:30,3,231.75,231.75,231.75,231.75,2
20100301|2010-02-02 22:00,3,231.75,231.75,231.75,231.75,1
20100301|2010-02-02 22:30,3,230.75,230.75,230.75,230.75,1
20100301|2010-02-03 01:00,3,231.75,232,231.75,232,5
20100301|2010-02-03 02:30,3,232,232,232,232,1
20100301|2010-02-03 03:00,3,232,232,231,231,2
20100301|2010-02-03 03:30,3,232,232,232,232,2
20100301|2010-02-03 04:30,3,231,231,231,231,1
20100301|2010-02-03 05:00,3,232,232,232,232,1
20100301|2010-02-03 07:00,3,232,232,231,231.25,3
20100301|2010-02-03 09:30,3,230,230.75,229,229.75,67
20100301|2010-02-03 10:00,3,229.5,230.5,228.75,228.75,27
20100301|2010-02-03 10:30,3,229.5,229.5,229.5,229.5,3
20100301|2010-02-03 11:00,3,229,229,228.75,229,12
20100301|2010-02-03 11:30,3,229.25,230.5,229.25,230.5,4
20100301|2010-02-03 12:00,3,230.5,230.75,230.25,230.75,10
20100301|2010-02-03 12:30,3,230.25,230.25,228.5,230,57
20100301|2010-02-03 13:00,3,229,230.75,229,230,55
20100301|2010-02-03 18:00,4,231.25,231.75,231.25,231.75,6
20100301|2010-02-03 18:30,4,230.5,230.5,230.5,230.5,2
20100301|2010-02-03 19:00,4,231.5,231.75,231.5,231.75,4
20100301|2010-02-03 20:30,4,231,231,231,231,1
20100301|2010-02-03 23:00,4,231,231,231,231,2
20100301|2010-02-04 02:30,4,231,231,231,231,1
20100301|2010-02-04 03:30,4,230.75,230.75,230.75,230.75,1
20100301|2010-02-04 07:00,4,231,231,230.75,230.75,4
20100301|2010-02-04 09:30,4,229.75,230,227.5,228.5,165
20100301|2010-02-04 10:00,4,228.5,229,228.5,228.5,6
20100301|2010-02-04 10:30,4,228.5,228.5,227.5,227.5,3
20100301|2010-02-04 11:00,4,228.5,229.75,228.5,229.75,24
20100301|2010-02-04 11:30,4,228.75,229.25,228.25,229.25,21
20100301|2010-02-04 12:00,4,229.25,229.75,229,229.75,12
20100301|2010-02-04 12:30,4,229,229,228.5,228.75,11
20100301|2010-02-04 13:00,4,228.5,229,228.5,229,8
20100301|2010-02-04 18:00,5,228.75,229.5,228.75,229.5,6
20100301|2010-02-04 18:30,5,229.75,229.75,229.5,229.5,2
20100301|2010-02-04 19:00,5,229.5,229.5,229.5,229.5,1
20100301|2010-02-04 19:30,5,228.5,228.5,228.25,228.25,2
20100301|2010-02-04 20:30,5,228.5,228.5,228.5,228.5,1
20100301|2010-02-04 22:30,5,228.5,228.5,228.5,228.5,3
20100301|2010-02-05 00:30,5,227.75,229,227.5,229,8
20100301|2010-02-05 01:00,5,227.5,229,227.5,229,2
20100301|2010-02-05 02:30,5,228.75,228.75,228.75,228.75,4
20100301|2010-02-05 03:00,5,229,229,229,229,1
20100301|2010-02-05 04:00,5,229,229,229,229,1
20100301|2010-02-05 05:00,5,229.25,230.5,229.25,229.75,17
20100301|2010-02-05 05:30,5,230.75,230.75,230.75,230.75,1
20100301|2010-02-05 06:30,5,230.5,230.5,229.75,229.75,14
20100301|2010-02-05 07:00,5,230.25,230.25,229.75,229.75,4
20100301|2010-02-05 09:30,5,230,231.75,229.75,229.75,49
20100301|2010-02-05 10:00,5,230,231.25,229.25,229.25,11
20100301|2010-02-05 10:30,5,228,228,227,228,61
20100301|2010-02-05 11:00,5,228.25,228.25,227,227.25,15
20100301|2010-02-05 11:30,5,228,228.25,227,227.5,22
20100301|2010-02-05 12:00,5,227.5,227.5,225.25,225.5,61
20100301|2010-02-05 12:30,5,225.25,225.75,225,225.5,9
20100301|2010-02-05 13:00,5,225.25,227,225,225.5,97
20100301|2010-02-07 18:00,8,226,228,225.25,228,16
20100301|2010-02-07 18:30,8,227.75,228,227.75,228,3
20100301|2010-02-07 19:30,8,226.5,226.5,226.5,226.5,2
20100301|2010-02-07 21:30,8,226.5,226.5,226.5,226.5,1
20100301|2010-02-07 22:30,8,227,227,227,227,1
20100301|2010-02-08 00:30,8,226.25,227.5,226,227.5,6
20100301|2010-02-08 02:30,8,227,227,227,227,1
20100301|2010-02-08 04:00,8,227.75,227.75,227,227,4
20100301|2010-02-08 05:30,8,227.5,227.5,227.5,227.5,1
20100301|2010-02-08 09:30,8,225.75,233,225.75,231.5,219
20100301|2010-02-08 10:00,8,231.5,231.5,230,230,20
20100301|2010-02-08 10:30,8,229.5,229.5,229,229.5,23
20100301|2010-02-08 11:00,8,229,229.5,229,229.25,16
20100301|2010-02-08 11:30,8,228.75,229.25,228.5,229.25,8
20100301|2010-02-08 12:00,8,228.75,229.25,228.75,229.25,4
20100301|2010-02-08 12:30,8,229,229,229,229,1
20100301|2010-02-08 13:00,8,229.25,230.25,228.75,230,76
20100301|2010-02-08 18:00,9,230,230,230,230,1
20100301|2010-02-08 19:00,9,230.25,231,230.25,231,16
20100301|2010-02-08 21:00,9,231,231,231,231,1
20100301|2010-02-08 21:30,9,231,231,231,231,1
20100301|2010-02-09 01:00,9,230.75,230.75,230.75,230.75,2
20100301|2010-02-09 02:00,9,230.75,230.75,230.75,230.75,1
20100301|2010-02-09 02:30,9,230.25,230.25,230.25,230.25,1
20100301|2010-02-09 03:30,9,230.75,231,230.75,231,2
20100301|2010-02-09 05:30,9,231,231,231,231,5
20100301|2010-02-09 06:00,9,231.5,232,231.5,232,5
20100301|2010-02-09 06:30,9,232.25,232.5,232,232.25,8
20100301|2010-02-09 07:00,9,232,232.5,232,232.5,6
20100301|2010-02-09 09:30,9,233,234.25,230.75,231.75,197
20100301|2010-02-09 10:00,9,231.5,231.5,229,229,57
20100301|2010-02-09 10:30,9,229.5,229.5,229.5,229.5,2
20100301|2010-02-09 11:00,9,230.5,230.75,229.25,229.5,12
20100301|2010-02-09 11:30,9,229.75,229.75,228.5,228.75,11
20100301|2010-02-09 12:00,9,229,229.75,229,229.75,3
20100301|2010-02-09 12:30,9,229.25,229.25,229.25,229.25,6
20100301|2010-02-09 13:00,9,230,230.25,229.25,229.5,23
20100301|2010-02-09 18:00,10,230,230,229.25,229.25,2
20100301|2010-02-09 19:00,10,229.75,230,229.75,230,2
20100301|2010-02-09 21:00,10,230.5,230.5,230.5,230.5,1
20100301|2010-02-09 22:30,10,230.25,230.25,230.25,230.25,1
20100301|2010-02-09 23:30,10,230.25,230.25,230.25,230.25,1
20100301|2010-02-10 01:00,10,230,230,230,230,2
20100301|2010-02-10 02:30,10,229.5,229.5,229.25,229.25,6
20100301|2010-02-10 03:00,10,228.75,228.75,228.75,228.75,2
20100301|2010-02-10 04:00,10,228.75,228.75,228.75,228.75,1
20100301|2010-02-10 04:30,10,229.75,229.75,228.75,228.75,5
20100301|2010-02-10 05:30,10,229.25,229.25,229.25,229.25,5
20100301|2010-02-10 06:30,10,229.75,229.75,229.75,229.75,1
20100301|2010-02-10 07:00,10,229.5,229.5,229.5,229.5,1
20100301|2010-02-10 09:30,10,228.75,229.5,227,228.5,76
20100301|2010-02-10 10:00,10,228.75,228.75,228,228,4
20100301|2010-02-10 10:30,10,228,231,228,231,104
20100301|2010-02-10 11:00,10,231,232.75,230.25,232.5,59
20100301|2010-02-10 11:30,10,233,234,231.25,231.75,48
20100301|2010-02-10 12:00,10,232.25,232.25,232.25,232.25,4
20100301|2010-02-10 12:30,10,232.25,232.25,230,231.25,43
20100301|2010-02-10 13:00,10,232.25,232.25,231,231,43
20100301|2010-02-10 18:00,11,232.5,233,232,232.75,23
20100301|2010-02-10 18:30,11,232.75,232.75,232.75,232.75,5
20100301|2010-02-10 19:00,11,233,235,233,235,80
20100301|2010-02-10 19:30,11,234,234,233.75,233.75,6
20100301|2010-02-10 20:00,11,234,234,234,234,3
20100301|2010-02-10 20:30,11,234.25,234.25,234.25,234.25,1
20100301|2010-02-10 21:00,11,234.5,234.5,234.5,234.5,1
20100301|2010-02-10 21:30,11,234.75,234.75,234.75,234.75,1
20100301|2010-02-10 22:00,11,234.75,235,234,234,34
20100301|2010-02-10 23:30,11,235,235,234.25,234.25,5
20100301|2010-02-11 01:00,11,234.5,234.5,234.5,234.5,1
20100301|2010-02-11 02:00,11,234.5,234.5,234.5,234.5,1
20100301|2010-02-11 03:30,11,234.25,234.25,234,234.25,6
20100301|2010-02-11 05:30,11,233.75,233.75,233.5,233.5,2
20100301|2010-02-11 06:00,11,234.25,234.75,234.25,234.75,2
20100301|2010-02-11 06:30,11,234.75,235,234.25,234.25,10
20100301|2010-02-11 07:00,11,234,234,234,234,3
20100301|2010-02-11 09:30,11,235,235.25,231.75,232.75,135
20100301|2010-02-11 10:00,11,233.25,233.75,232.75,233.75,15
20100301|2010-02-11 10:30,11,233.5,233.5,232.75,233,8
20100301|2010-02-11 11:00,11,233,233,232,232.75,14
20100301|2010-02-11 11:30,11,232,232,231.5,231.75,15
20100301|2010-02-11 12:00,11,232.5,233,232.5,233,5
20100301|2010-02-11 12:30,11,233,234.25,233,234.25,17
20100301|2010-02-11 13:00,11,234,234.5,233.25,233.75,43
20100301|2010-02-11 18:00,12,234.5,237,233.75,233.75,49
20100301|2010-02-11 18:30,12,234,234,234,234,1
20100301|2010-02-11 19:30,12,234.75,234.75,234,234,9
20100301|2010-02-11 20:00,12,234,234,234,234,1
20100301|2010-02-11 20:30,12,234,234.25,233.75,233.75,4
20100301|2010-02-11 21:00,12,234.25,234.25,234.25,234.25,2
20100301|2010-02-11 22:30,12,234,234,233.5,233.5,6
20100301|2010-02-12 01:00,12,234.25,234.5,234.25,234.5,2
20100301|2010-02-12 03:00,12,234.25,234.25,234.25,234.25,1
20100301|2010-02-12 04:00,12,234.25,234.25,233.75,233.75,2
20100301|2010-02-12 04:30,12,233.25,233.25,233.25,233.25,1
20100301|2010-02-12 05:00,12,233.25,234.75,233,233,5
20100301|2010-02-12 05:30,12,233,233,233,233,1
20100301|2010-02-12 06:00,12,232.75,232.75,232.75,232.75,2
20100301|2010-02-12 06:30,12,232.5,232.5,231.75,231.75,22
20100301|2010-02-12 07:00,12,231.75,231.75,231.5,231.5,2
20100301|2010-02-12 09:30,12,231.5,231.5,228.75,230,68
20100301|2010-02-12 10:00,12,230.5,231,229.75,230.5,22
20100301|2010-02-12 10:30,12,230,231.5,229.5,231.5,26
20100301|2010-02-12 11:00,12,231,233.5,230.25,232.25,74
20100301|2010-02-12 11:30,12,233.25,233.5,230.5,232.75,42
20100301|2010-02-12 12:00,12,231.5,232.25,231.5,232.25,6
20100301|2010-02-12 12:30,12,231,232.25,230,230.25,43
20100301|2010-02-12 13:00,12,231.25,232.25,230.25,231.5,38
20100301|2010-02-15 18:00,16,232.5,233.25,229.75,233.25,17
20100301|2010-02-15 19:00,16,233,233,233,233,2
20100301|2010-02-15 21:00,16,233.25,233.25,232.75,232.75,3
20100301|2010-02-15 21:30,16,233.25,233.25,233.25,233.25,1
20100301|2010-02-15 22:00,16,233.25,234.5,233.25,234.5,37
20100301|2010-02-15 23:00,16,234.25,234.25,234.25,234.25,3
20100301|2010-02-16 01:30,16,234.5,234.5,234.5,234.5,2
20100301|2010-02-16 02:00,16,234.5,234.5,234.5,234.5,1
20100301|2010-02-16 02:30,16,235,235,235,235,17
20100301|2010-02-16 03:30,16,235.5,235.5,235.5,235.5,1
20100301|2010-02-16 04:00,16,235,235,235,235,1
20100301|2010-02-16 04:30,16,235.5,237,235.5,237,61
20100301|2010-02-16 05:30,16,236.75,237,236.75,237,7
20100301|2010-02-16 06:00,16,236,237.5,236,237,13
20100301|2010-02-16 06:30,16,236,236,236,236,5
20100301|2010-02-16 07:00,16,237.25,237.25,237.25,237.25,2
20100301|2010-02-16 09:30,16,236.5,237,234.5,235.75,149
20100301|2010-02-16 10:00,16,235.75,236.25,235.75,236,20
20100301|2010-02-16 10:30,16,236,237.75,235.5,237.75,54
20100301|2010-02-16 11:00,16,237.75,237.75,235.75,237.25,11
20100301|2010-02-16 11:30,16,236.5,237.25,235.75,237,14
20100301|2010-02-16 12:00,16,236.75,236.75,235.75,236,7
20100301|2010-02-16 12:30,16,236.75,237,236,236.25,10
20100301|2010-02-16 13:00,16,236.25,237.5,236,237.25,22
20100301|2010-02-16 18:00,17,237,237,236.75,237,4
20100301|2010-02-16 18:30,17,237,237.25,237,237.25,8
20100301|2010-02-16 19:00,17,237,237,237,237,2
20100301|2010-02-16 19:30,17,236.5,236.5,236.5,236.5,1
20100301|2010-02-16 20:00,17,236.5,236.5,236.5,236.5,3
20100301|2010-02-16 20:30,17,236.25,236.25,236.25,236.25,2
20100301|2010-02-16 21:00,17,236,236,235.75,235.75,6
20100301|2010-02-16 23:00,17,236,236,236,236,1
20100301|2010-02-17 01:00,17,235.75,236,235.5,236,5
20100301|2010-02-17 01:30,17,236,236,236,236,3
20100301|2010-02-17 02:00,17,236,236,236,236,1
20100301|2010-02-17 02:30,17,236.25,236.25,236.25,236.25,1
20100301|2010-02-17 03:00,17,236,236,236,236,1
20100301|2010-02-17 04:30,17,236.25,236.25,236.25,236.25,1
20100301|2010-02-17 06:00,17,235.5,235.5,235.5,235.5,1
20100301|2010-02-17 07:00,17,235.5,236.75,235.5,236.75,3
20100301|2010-02-17 09:30,17,235.75,236.25,233.75,234,84
20100301|2010-02-17 10:00,17,234.75,235.5,234,235.5,27
20100301|2010-02-17 10:30,17,234.75,235.5,234,235,12
20100301|2010-02-17 11:00,17,234.5,234.5,234.5,234.5,1
20100301|2010-02-17 12:00,17,235.25,235.25,235.25,235.25,1
20100301|2010-02-17 12:30,17,234.75,234.75,234,234,11
20100301|2010-02-17 13:00,17,234.25,237,234,236.25,90
20100301|2010-02-17 18:00,18,236.75,237.25,236.5,237.25,9
20100301|2010-02-17 18:30,18,237,237,236,236,4
20100301|2010-02-17 19:00,18,236,236.5,236,236.5,3
20100301|2010-02-17 21:00,18,236,236,236,236,1
20100301|2010-02-17 21:30,18,236,236,236,236,1
20100301|2010-02-17 22:00,18,236.25,236.25,236.25,236.25,1
20100301|2010-02-17 23:30,18,236.75,236.75,236.75,236.75,1
20100301|2010-02-18 01:00,18,236.25,236.25,236.25,236.25,2
20100301|2010-02-18 02:00,18,236.5,236.5,236.5,236.5,2
20100301|2010-02-18 02:30,18,236.5,236.5,236.5,236.5,1
20100301|2010-02-18 03:30,18,237,237,237,237,1
20100301|2010-02-18 04:00,18,236,236,236,236,1
20100301|2010-02-18 05:30,18,236,236,236,236,1
20100301|2010-02-18 06:00,18,236.25,236.25,236.25,236.25,1
20100301|2010-02-18 09:30,18,235,236.25,235,235.75,47
20100301|2010-02-18 10:00,18,235.75,236.25,234.5,234.5,40
20100301|2010-02-18 10:30,18,234.75,235.25,234.25,234.75,27
20100301|2010-02-18 11:00,18,234.25,234.75,233,234.75,57
20100301|2010-02-18 11:30,18,234.25,234.25,232.5,232.5,24
20100301|2010-02-18 12:00,18,232.75,233,232.25,232.75,15
20100301|2010-02-18 12:30,18,232.75,235.75,232.75,234.75,51
20100301|2010-02-18 13:00,18,235,235.25,234.5,235,11
20100301|2010-02-18 18:00,19,233.5,233.5,232,232,18
20100301|2010-02-18 19:00,19,232,232,232,232,2
20100301|2010-02-18 19:30,19,232.25,232.25,232.25,232.25,7
20100301|2010-02-18 20:00,19,232.25,232.25,231,231.5,19
20100301|2010-02-18 20:30,19,231.5,232,231,232,5
20100301|2010-02-18 21:00,19,231,231,231,231,1
20100301|2010-02-18 22:00,19,231,231,231,231,1
20100301|2010-02-19 00:00,19,231,231,231,231,1
20100301|2010-02-19 01:00,19,230.5,230.5,230.5,230.5,1
20100301|2010-02-19 05:00,19,231.25,231.25,231.25,231.25,4
20100301|2010-02-19 05:30,19,231.25,231.25,231.25,231.25,1
20100301|2010-02-19 06:00,19,232,232,232,232,1
20100301|2010-02-19 09:30,19,232,232.25,227.5,230.5,221
20100301|2010-02-19 10:00,19,230.75,230.75,229.5,230.5,23
20100301|2010-02-19 10:30,19,230.5,231,230,230,49
20100301|2010-02-19 11:00,19,230.75,231.25,230.25,230.75,44
20100301|2010-02-19 11:30,19,230.25,230.25,230,230,10
20100301|2010-02-19 12:00,19,230,230,229.75,230,32
20100301|2010-02-19 12:30,19,230,231,229,230,103
20100301|2010-02-19 13:00,19,230,230.5,229.75,230.5,37
20100301|2010-02-21 18:00,22,228.75,231,228.5,228.5,8
20100301|2010-02-21 18:30,22,230.5,230.5,230.5,230.5,2
20100301|2010-02-21 19:00,22,230.5,230.75,230.5,230.75,3
20100301|2010-02-21 19:30,22,230.25,231,230.25,231,2
20100301|2010-02-21 20:00,22,231,232.25,231,232.25,19
20100301|2010-02-21 21:00,22,230.75,230.75,230.75,230.75,1
20100301|2010-02-21 22:30,22,230.75,230.75,230.5,230.5,2
20100301|2010-02-22 00:00,22,230,230,230,230,1
20100301|2010-02-22 01:30,22,230.75,231.25,230.75,231.25,2
20100301|2010-02-22 02:30,22,230.75,230.75,230.75,230.75,2
20100301|2010-02-22 03:00,22,230,230,228.25,228.25,13
20100301|2010-02-22 05:00,22,228.25,228.25,228.25,228.25,1
20100301|2010-02-22 05:30,22,228,228,228,228,1
20100301|2010-02-22 06:00,22,228.5,228.5,228,228,3
20100301|2010-02-22 09:30,22,229.5,230,227,227,43
20100301|2010-02-22 10:00,22,227,228.5,227,228.5,29
20100301|2010-02-22 10:30,22,228.5,228.5,228,228,19
20100301|2010-02-22 11:00,22,228,228,227.5,227.75,34
20100301|2010-02-22 11:30,22,227.75,231.25,227.75,230.75,86
20100301|2010-02-22 12:00,22,230.5,231.5,230.25,230.75,12
20100301|2010-02-22 12:30,22,230.75,231.25,230.5,230.5,4
20100301|2010-02-22 13:00,22,230,230.25,229.75,230.25,8
20100301|2010-02-22 18:00,23,228.75,229,228.75,229,2
20100301|2010-02-22 18:30,23,229.25,229.25,229.25,229.25,1
20100301|2010-02-22 19:00,23,230,230,230,230,1
20100301|2010-02-22 20:30,23,229.5,229.5,229.5,229.5,1
20100301|2010-02-22 22:00,23,228.75,228.75,228.75,228.75,2
20100301|2010-02-23 01:00,23,228.5,228.5,228.5,228.5,1
20100301|2010-02-23 02:30,23,228.75,229,228,229,8
20100301|2010-02-23 04:00,23,229,230,229,230,3
20100301|2010-02-23 05:30,23,227.5,227.5,226,226.5,6
20100301|2010-02-23 06:00,23,225.75,225.75,225.25,225.25,3
20100301|2010-02-23 07:00,23,225.25,225.25,224.5,224.5,9
20100301|2010-02-23 09:30,23,224.5,227.5,224.5,227.5,37
20100301|2010-02-23 10:00,23,227.5,228.75,227,228.75,31
20100301|2010-02-23 10:30,23,228.75,229.5,228.75,229.25,16
20100301|2010-02-23 11:00,23,229,229,225.5,225.75,9
20100301|2010-02-23 11:30,23,226.75,227.75,226.5,227.75,3
20100301|2010-02-23 12:00,23,226.5,227.5,225,226,30
20100301|2010-02-23 12:30,23,225.5,227,225.5,227,10
20100301|2010-02-23 13:00,23,226.25,226.25,224.5,225,21
20100301|2010-02-23 22:00,24,225,225,225,225,1
20100301|2010-02-24 01:00,24,225.25,225.5,225.25,225.5,11
20100301|2010-02-24 01:30,24,225.5,225.5,225.5,225.5,2
20100301|2010-02-24 02:30,24,225.5,225.5,225.5,225.5,1
20100301|2010-02-24 03:00,24,225.5,225.5,225.5,225.5,1
20100301|2010-02-24 03:30,24,225,225,225,225,1
20100301|2010-02-24 04:00,24,225,225,225,225,1
20100301|2010-02-24 04:30,24,225.5,225.5,225.5,225.5,1
20100301|2010-02-24 05:00,24,225.25,225.25,225.25,225.25,2
20100301|2010-02-24 06:30,24,224.25,224.25,223,224,7
20100301|2010-02-24 09:30,24,224.75,225.75,222.75,225.25,84
20100301|2010-02-24 10:00,24,224.5,225,220.5,220.5,28
20100301|2010-02-24 10:30,24,220,221.5,220,221,15
20100301|2010-02-24 11:00,24,221,221.75,221,221.5,30
20100301|2010-02-24 11:30,24,222,223,222,223,3
20100301|2010-02-24 12:00,24,223.5,223.5,223,223,3
20100301|2010-02-24 12:30,24,221.75,221.75,221,221.25,9
20100301|2010-02-24 13:00,24,222.5,222.5,221,221,6
20100301|2010-02-24 18:00,25,223.25,223.5,223.25,223.5,2
20100301|2010-02-24 20:00,25,221,221,221,221,1
20100301|2010-02-24 21:30,25,220.5,220.5,220.5,220.5,1
20100301|2010-02-24 22:00,25,220,220,219.5,219.5,4
20100301|2010-02-24 23:00,25,219.5,219.5,219.5,219.5,1
20100301|2010-02-25 05:30,25,218.75,219,218.75,219,5
20100301|2010-02-25 09:30,25,219,219,216,217.75,58
20100301|2010-02-25 10:00,25,217.25,217.5,216,216,9
20100301|2010-02-25 10:30,25,216.25,217.25,216,216.25,14
20100301|2010-02-25 11:00,25,216.25,216.25,216,216,9
20100301|2010-02-25 11:30,25,216,217.25,216,217.25,20
20100301|2010-02-25 12:00,25,217.25,217.75,217.25,217.25,9
20100301|2010-02-25 12:30,25,217.5,217.5,217.25,217.5,5
20100301|2010-02-25 13:00,25,217.25,219,217.25,218,22
20100301|2010-02-25 18:00,26,219.75,220,219.75,220,2
20100301|2010-02-25 19:00,26,220,220,220,220,1
20100301|2010-02-25 19:30,26,218.5,218.5,218.5,218.5,1
20100301|2010-02-26 01:00,26,220,220,220,220,1
20100301|2010-02-26 09:30,26,223.5,224.75,222.5,222.75,53
20100301|2010-02-26 10:00,26,223,224,223,224,4
20100301|2010-02-26 11:00,26,223,223,219.75,219.75,11
20100301|2010-02-26 11:30,26,219.5,219.5,218,218,3
20100301|2010-02-26 12:00,26,218.75,218.75,217.5,217.5,3
20100301|2010-02-26 12:30,26,218.75,221,218.75,221,7
20100301|2010-02-28 18:00,1,221.75,221.75,221.75,221.75,2
20100301|2010-02-28 18:30,1,224,224.25,224,224.25,3
20100301|2010-03-01 07:00,1,221.5,221.5,221.5,221.5,6
20100301|2010-03-01 09:30,1,218,218.25,216,218.25,17
20100301|2010-03-01 10:30,1,217.25,217.25,216.25,216.25,2
20100301|2010-03-01 11:30,1,216.75,218.25,216.75,217,5
20100301|2010-03-01 12:00,1,219,219,219,219,1
20100301|2010-03-01 12:30,1,219,219,218,218,3
20100301|2010-03-02 09:30,2,221,221,221,221,2
20100301|2010-03-02 11:30,2,219.75,219.75,219.75,219.75,2
20100301|2010-03-02 12:00,2,219.75,221.5,219.75,221.5,4
20100301|2010-03-03 03:00,3,223.5,223.5,223.5,223.5,1
20100301|2010-03-03 10:00,3,223.25,223.25,223.25,223.25,3
20100301|2010-03-03 11:00,3,222.25,222.25,222.25,222.25,1
20100301|2010-03-03 12:00,3,221,221,221,221,1
20100301|2010-03-03 13:00,3,221.25,221.5,221.25,221.5,2
20100301|2010-03-03 20:00,4,221.5,221.5,221.5,221.5,2
20100301|2010-03-03 21:00,4,221.5,221.5,221.5,221.5,1
20100301|2010-03-04 09:30,4,220,220,220,220,5
20100301|2010-03-04 12:30,4,220,220,219.5,219.5,12
20100301|2010-03-08 12:30,8,222.5,222.5,222.5,222.5,1
20100301|2010-03-09 09:30,9,219.5,219.5,219.5,219.5,2
20100301|2010-03-09 11:00,9,220.5,220.5,220.5,220.5,2
20100301|2010-03-09 21:30,10,217.5,217.5,217.5,217.5,2
20100301|2010-03-10 02:30,10,211.75,211.75,211.75,211.75,1
20100301|2010-03-10 09:30,10,213,213,210.5,210.5,6
20100301|2010-03-11 09:30,11,213.25,213.25,213.25,213.25,2
20100501|2008-05-16 13:30,16,471,471,471,471,0
20100501|2008-05-19 13:30,19,471,471,471,471,0
20100501|2008-05-20 13:30,20,474,474,474,474,0
20100501|2008-05-21 13:30,21,475,475,475,475,0
20100501|2008-05-22 13:30,22,470,470,470,470,0
20100501|2008-05-23 13:30,23,470,470,470,470,0
20100501|2008-05-27 13:30,27,478,478,478,478,0
20100501|2008-05-28 13:30,28,474,474,474,474,0
20100501|2008-05-29 13:30,29,466,466,466,466,0
20100501|2008-05-30 13:30,30,466,466,466,466,0
20100501|2008-06-02 13:30,2,462,462,462,462,0
20100501|2008-06-03 13:30,3,463.5,463.5,463.5,463.5,0
20100501|2008-06-04 13:30,4,471,471,471,471,0
20100501|2008-06-05 13:30,5,477,477,477,477,0
20100501|2008-06-06 13:30,6,483,483,483,483,0
20100501|2008-06-09 13:30,9,478,478,478,478,0
20100501|2008-06-10 13:30,10,478,478,478,478,0
20100501|2008-06-11 13:30,11,498,498,498,498,0
20100501|2008-06-12 13:30,12,505,505,505,505,0
20100501|2008-06-13 13:30,13,511,511,511,511,0
20100501|2008-06-16 13:30,16,507,507,507,507,0
20100501|2008-06-17 13:30,17,510.75,510.75,510.75,510.75,0
20100501|2008-06-18 13:30,18,508,508,508,508,0
20100501|2008-06-19 13:30,19,495,495,495,495,0
20100501|2008-06-20 13:30,20,498.25,498.25,498.25,498.25,0
20100501|2008-06-23 13:30,23,502.5,502.5,502.5,502.5,0
20100501|2008-06-24 13:30,24,504.5,504.5,504.5,504.5,0
20100501|2008-06-25 13:30,25,512,512,512,512,0
20100501|2008-06-26 13:30,26,520.5,520.5,520.5,520.5,0
20100501|2008-06-27 13:30,27,518.25,518.25,518.25,518.25,0
20100501|2008-06-30 13:30,30,527,527,527,527,0
20100501|2008-07-01 13:30,1,522.5,522.5,522.5,522.5,0
20100501|2008-07-02 13:30,2,542,542,542,542,0
20100501|2008-07-03 13:30,3,550,550,550,550,0
20100501|2008-07-04 13:30,4,550,550,550,550,0
20100501|2008-07-07 13:30,7,530,530,530,530,0
20100501|2008-07-08 13:30,8,518,518,518,518,0
20100501|2008-07-09 13:30,9,514.5,514.5,514.5,514.5,0
20100501|2008-07-10 13:30,10,533.5,533.5,533.5,533.5,0
20100501|2008-07-11 13:30,11,533.5,533.5,533.5,533.5,0
20100501|2008-07-14 13:30,14,523.5,523.5,523.5,523.5,0
20100501|2008-07-15 13:30,15,516,516,516,516,0
20100501|2008-07-16 13:30,16,514.5,514.5,514.5,514.5,0
20100501|2008-07-17 13:30,17,501,501,501,501,0
20100501|2008-07-18 13:30,18,504,504,504,504,0
20100501|2008-07-21 13:30,21,495,495,495,495,0
20100501|2008-07-22 13:30,22,495,495,495,495,0
20100501|2008-07-23 13:30,23,493,493,493,493,0
20100501|2008-07-24 13:30,24,497.5,497.5,497.5,497.5,0
20100501|2008-07-25 13:30,25,491.5,491.5,491.5,491.5,0
20100501|2008-07-28 13:30,28,497,497,497,497,0
20100501|2008-07-29 13:30,29,493.75,493.75,493.75,493.75,0
20100501|2008-07-30 13:30,30,492.5,492.5,492.5,492.5,0
20100501|2008-07-31 13:30,31,485.5,485.5,485.5,485.5,0
20100501|2008-08-01 13:30,1,479,479,479,479,0
20100501|2008-08-04 13:30,4,469.5,469.5,469.5,469.5,0
20100501|2008-08-05 13:30,5,469,469,469,469,0
20100501|2008-08-06 13:30,6,469,469,469,469,0
20100501|2008-08-07 13:30,7,469,469,469,469,0
20100501|2008-08-08 13:30,8,471.5,471.5,471.5,471.5,0
20100501|2008-08-11 13:30,11,471.5,471.5,471.5,471.5,0
20100501|2008-08-12 13:30,12,472.5,472.5,472.5,472.5,0
20100501|2008-08-13 13:30,13,484,484,484,484,0
20100501|2008-08-14 13:30,14,494,494,494,494,0
20100501|2008-08-15 13:30,15,483,483,483,483,0
20100501|2008-08-18 13:30,18,485.5,485.5,485.5,485.5,0
20100501|2008-08-19 13:30,19,478.5,478.5,478.5,478.5,0
20100501|2008-08-20 13:30,20,477,477,477,477,0
20100501|2008-08-21 13:30,21,485.5,485.5,485.5,485.5,0
20100501|2008-08-22 13:30,22,473.5,473.5,473.5,473.5,0
20100501|2008-08-25 13:30,25,472.5,472.5,472.5,472.5,0
20100501|2008-08-26 13:30,26,462,462,462,462,0
20100501|2008-08-27 13:30,27,462,462,462,462,0
20100501|2008-08-28 13:30,28,454,454,454,454,0
20100501|2008-08-29 13:30,29,456.25,456.25,456.25,456.25,0
20100501|2008-09-02 13:30,2,446.5,446.5,446.5,446.5,0
20100501|2008-09-03 13:30,3,446.5,446.5,446.5,446.5,0
20100501|2008-09-04 13:30,4,439,439,439,439,0
20100501|2008-09-05 13:30,5,438,438,438,438,0
20100501|2008-09-08 13:30,8,438,438,438,438,0
20100501|2008-09-09 13:30,9,437,437,437,437,0
20100501|2008-09-10 13:30,10,436,436,436,436,0
20100501|2008-09-11 13:30,11,426,426,426,426,0
20100501|2008-09-12 13:30,12,425.5,425.5,425.5,425.5,0
20100501|2008-09-15 13:30,15,432.75,432.75,432.75,432.75,0
20100501|2008-09-17 13:30,17,429,429,429,429,0
20100501|2008-09-18 13:30,18,421.5,421.5,421.5,421.5,0
20100501|2008-09-19 13:30,19,426.5,426.5,426.5,426.5,0
20100501|2008-09-22 13:30,22,437,437,437,437,0
20100501|2008-09-23 13:30,23,438.5,438.5,438.5,438.5,0
20100501|2008-09-24 13:30,24,430,430,430,430,0
20100501|2008-09-25 13:30,25,430,430,430,430,0
20100501|2008-09-26 13:30,26,426.5,426.5,426.5,426.5,0
20100501|2008-09-29 13:30,29,412.5,412.5,412.5,412.5,0
20100501|2008-09-30 13:30,30,410.5,410.5,410.5,410.5,0
20100501|2008-10-01 13:30,1,417,417,417,417,0
20100501|2008-10-02 13:30,2,405,405,405,405,0
20100501|2008-10-03 13:30,3,409,409,409,409,0
20100501|2008-10-06 13:30,6,389,389,389,389,0
20100501|2008-10-07 15:30,7,388.75,388.75,388.75,388.75,0
20100501|2008-10-08 13:30,8,388.5,388.5,388.5,388.5,0
20100501|2008-10-09 13:30,9,393,393,393,393,0
20100501|2008-10-10 13:30,10,374,374,374,374,0
20100501|2008-10-13 13:30,13,387,387,387,387,0
20100501|2008-10-14 13:30,14,385.5,385.5,385.5,385.5,0
20100501|2008-10-15 13:30,15,375.5,375.5,375.5,375.5,0
20100501|2008-10-16 13:30,16,372.5,372.5,372.5,372.5,0
20100501|2008-10-17 13:30,17,374,374,374,374,0
20100501|2008-10-20 13:30,20,380,380,380,380,0
20100501|2008-10-21 13:30,21,368.5,368.5,368.5,368.5,0
20100501|2008-10-22 13:30,22,356.5,356.5,356.5,356.5,0
20100501|2008-10-23 13:30,23,347,347,347,347,0
20100501|2008-10-24 13:30,24,342,342,342,342,0
20100501|2008-10-27 13:30,27,330,330,330,330,0
20100501|2008-10-28 13:30,28,310.5,310.5,310.5,310.5,0
20100501|2008-10-29 13:30,29,310.5,310.5,310.5,310.5,0
20100501|2008-10-30 13:30,30,330.5,330.5,330.5,330.5,0
20100501|2008-10-31 13:30,31,322.5,322.5,322.5,322.5,0
20100501|2009-06-16 13:00,16,263.25,263.25,263.25,263.25,1
20100501|2009-08-20 09:30,20,239,239,239,239,3
20100501|2009-08-25 11:00,25,246.75,246.75,246.75,246.75,1
20100501|2009-08-27 10:00,27,248,248,248,248,1
20100501|2009-08-31 12:30,31,250,250,250,250,2
20100501|2009-08-31 13:00,31,251,251.25,251,251.25,2
20100501|2009-10-08 09:30,8,256.5,257.5,256.5,257.5,5
20100501|2009-10-11 18:00,12,259.75,260,259.5,259.5,3
20100501|2009-10-12 05:30,12,269,269,269,269,1
20100501|2009-10-12 09:30,12,270.5,270.5,270.5,270.5,1
20100501|2009-10-12 10:00,12,271,271,271,271,2
20100501|2009-10-12 11:00,12,267.25,267.5,267.25,267.5,4
20100501|2009-10-13 10:00,13,273,273,273,273,2
20100501|2009-10-13 10:30,13,275,275,275,275,1
20100501|2009-10-14 12:30,14,273.25,273.25,272.5,272.5,5
20100501|2009-10-14 13:00,14,274,274,274,274,1
20100501|2009-10-14 18:00,15,268,268,267.75,267.75,2
20100501|2009-10-15 05:30,15,266,266,266,266,2
20100501|2009-10-15 12:30,15,268.25,268.5,268.25,268.5,2
20100501|2009-10-23 13:00,23,269.25,269.25,269.25,269.25,2
20100501|2009-10-27 13:00,27,265.25,265.25,265.25,265.25,2
20100501|2009-10-29 00:30,29,282.75,282.75,282.5,282.5,2
20100501|2009-10-29 09:30,29,278,280,278,280,6
20100501|2009-10-29 18:00,30,280,280,280,280,1
20100501|2009-10-30 06:30,30,278.5,278.5,278.5,278.5,2
20100501|2009-11-03 23:30,4,278.25,278.25,278.25,278.25,1
20100501|2009-11-05 11:30,5,279,279,279,279,1
20100501|2009-11-06 06:30,6,277.5,277.5,277.5,277.5,1
20100501|2009-11-06 09:30,6,277.5,277.5,276,276,74
20100501|2009-11-09 09:30,9,279,279,279,279,1
20100501|2009-11-10 09:30,10,283,283,283,283,11
20100501|2009-11-11 10:30,11,290.25,290.25,290.25,290.25,1
20100501|2009-11-13 09:30,13,288.75,288.75,288.75,288.75,15
20100501|2009-11-13 12:00,13,276.5,276.5,273.25,273.25,16
20100501|2009-11-13 12:30,13,279.75,280.25,279.5,279.5,8
20100501|2009-11-16 13:00,16,286.5,286.5,286.5,286.5,5
20100501|2009-11-17 02:00,17,285.5,285.5,285.5,285.5,13
20100501|2009-11-17 02:30,17,285.5,285.5,285.5,285.5,2
20100501|2009-11-17 03:00,17,285.5,285.5,285.5,285.5,2
20100501|2009-11-18 11:30,18,283.5,283.5,283.5,283.5,3
20100501|2009-11-18 12:00,18,283.5,283.5,283.5,283.5,5
20100501|2009-11-19 03:00,19,283,283,283,283,1
20100501|2009-11-20 09:30,20,281,281,281,281,2
20100501|2009-11-22 18:00,23,282.25,282.25,282.25,282.25,1
20100501|2009-11-23 04:30,23,281.75,282.25,281.75,282.25,11
20100501|2009-11-23 05:00,23,282.25,282.25,282.25,282.25,1
20100501|2009-11-23 13:00,23,279,279,279,279,1
20100501|2009-11-25 09:30,25,279,279.5,279,279.5,9
20100501|2009-11-25 10:30,25,279.5,279.5,279.5,279.5,4
20100501|2009-11-25 11:00,25,279.5,280,279.5,280,11
20100501|2009-11-25 11:30,25,279.5,279.5,279.5,279.5,1
20100501|2009-11-25 12:00,25,279.5,279.5,276.5,276.5,2
20100501|2009-11-26 21:00,27,271.5,271.5,271.5,271.5,1
20100501|2009-11-27 01:00,27,271.5,271.5,271.5,271.5,1
20100501|2009-11-27 03:00,27,271.5,271.5,270,270,2
20100501|2009-11-27 09:30,27,271.5,272,271.5,272,5
20100501|2009-11-27 10:00,27,272,272,272,272,2
20100501|2009-11-30 12:00,30,272.75,272.75,272.75,272.75,3
20100501|2009-12-01 02:30,1,273.75,274.25,273.75,274.25,2
20100501|2009-12-01 09:30,1,276,276,276,276,3
20100501|2009-12-01 11:00,1,274.25,274.25,274.25,274.25,1
20100501|2009-12-01 11:30,1,274.25,274.25,274.25,274.25,9
20100501|2009-12-01 13:00,1,274,274,274,274,2
20100501|2009-12-02 04:30,2,272,272,272,272,1
20100501|2009-12-02 05:30,2,270.5,270.5,270.5,270.5,10
20100501|2009-12-02 06:30,2,270,270,270,270,4
20100501|2009-12-02 07:00,2,270,270,270,270,22
20100501|2009-12-02 09:30,2,270.25,270.25,270,270,21
20100501|2009-12-02 10:00,2,269.5,269.5,269.5,269.5,3
20100501|2009-12-02 11:30,2,269.25,269.25,269.25,269.25,12
20100501|2009-12-02 19:30,3,271.25,271.25,271.25,271.25,1
20100501|2009-12-03 07:00,3,270,270,269.5,269.5,4
20100501|2009-12-03 09:30,3,268,268,265.5,266,6
20100501|2009-12-03 11:30,3,266.75,268.5,266.75,268.5,7
20100501|2009-12-03 12:00,3,267.25,267.25,267,267,6
20100501|2009-12-03 12:30,3,268,268.5,268,268.5,10
20100501|2009-12-03 13:00,3,269,269,269,269,2
20100501|2009-12-04 00:00,4,271.25,271.25,271.25,271.25,1
20100501|2009-12-04 01:00,4,271.5,271.5,271.5,271.5,1
20100501|2009-12-04 06:00,4,270.25,270.25,270.25,270.25,5
20100501|2009-12-04 09:30,4,267,267,267,267,2
20100501|2009-12-04 10:00,4,265,265,265,265,4
20100501|2009-12-04 10:30,4,265,265,265,265,1
20100501|2009-12-04 11:30,4,265.5,265.5,265.5,265.5,2
20100501|2009-12-04 12:30,4,264.5,264.5,264.5,264.5,1
20100501|2009-12-07 00:00,7,267,267,267,267,1
20100501|2009-12-07 09:30,7,263.5,264.25,263.5,264,23
20100501|2009-12-07 11:30,7,263.5,265,263.5,265,9
20100501|2009-12-07 12:30,7,263.5,263.5,262.25,262.25,4
20100501|2009-12-07 13:00,7,262.5,262.5,262.5,262.5,4
20100501|2009-12-08 02:30,8,265.5,265.5,265.5,265.5,2
20100501|2009-12-08 09:30,8,263,263,259,259,32
20100501|2009-12-08 10:30,8,259,260,259,260,2
20100501|2009-12-08 11:30,8,260.25,260.25,259.75,259.75,10
20100501|2009-12-08 12:00,8,261.25,261.25,261.25,261.25,1
20100501|2009-12-08 13:00,8,261,261,261,261,1
20100501|2009-12-09 06:30,9,263.5,263.5,263.5,263.5,2
20100501|2009-12-09 10:00,9,263,263,263,263,1
20100501|2009-12-09 11:30,9,261.5,261.5,261.5,261.5,2
20100501|2009-12-10 06:30,10,263,263,263,263,1
20100501|2009-12-10 09:30,10,263.5,263.75,263.5,263.5,9
20100501|2009-12-10 10:00,10,266,266.5,266,266.5,3
20100501|2009-12-10 12:30,10,263.5,263.5,263.5,263.5,5
20100501|2009-12-10 13:00,10,263.5,264,263.5,264,23
20100501|2009-12-11 09:30,11,265.75,265.75,263,264.25,20
20100501|2009-12-11 10:00,11,264.25,264.25,264.25,264.25,1
20100501|2009-12-11 11:30,11,266,266.75,266,266,9
20100501|2009-12-11 12:00,11,265.5,265.5,264.75,265,10
20100501|2009-12-11 13:00,11,267,267.5,267,267.5,15
20100501|2009-12-13 18:00,14,266.5,266.5,266.5,266.5,1
20100501|2009-12-13 18:30,14,267,267.5,267,267.5,4
20100501|2009-12-14 03:00,14,268.25,268.25,268.25,268.25,1
20100501|2009-12-14 06:00,14,268.25,268.25,268.25,268.25,2
20100501|2009-12-14 09:30,14,269.75,269.75,269.75,269.75,1
20100501|2009-12-14 10:30,14,267.75,267.75,267.75,267.75,1
20100501|2009-12-14 11:00,14,267.5,267.5,267.5,267.5,1
20100501|2009-12-14 12:00,14,267,267,267,267,5
20100501|2009-12-14 13:00,14,266.75,266.75,266.75,266.75,1
20100501|2009-12-14 23:30,15,266,266,265.25,265.25,7
20100501|2009-12-15 07:00,15,265.25,265.25,265.25,265.25,2
20100501|2009-12-15 09:30,15,265.25,265.25,265.25,265.25,12
20100501|2009-12-15 10:30,15,266.5,266.5,266.25,266.25,5
20100501|2009-12-15 12:00,15,266.75,267.25,266.75,267.25,6
20100501|2009-12-16 09:30,16,267,267,267,267,2
20100501|2009-12-16 10:30,16,268,268,268,268,1
20100501|2009-12-16 11:00,16,268,268,268,268,2
20100501|2009-12-16 12:30,16,268.25,268.25,268.25,268.25,1
20100501|2009-12-16 13:00,16,269,269.25,269,269.25,4
20100501|2009-12-16 22:00,17,269.5,269.5,269.5,269.5,1
20100501|2009-12-17 09:30,17,267.75,267.75,267,267,5
20100501|2009-12-18 10:00,18,265,265,265,265,10
20100501|2009-12-18 10:30,18,265.25,265.25,265.25,265.25,2
20100501|2009-12-18 13:00,18,267.25,267.25,267.25,267.25,2
20100501|2009-12-21 10:00,21,268,268,268,268,1
20100501|2009-12-21 10:30,21,267.5,267.5,267.5,267.5,1
20100501|2009-12-24 09:30,24,265.75,265.75,265.75,265.75,1
20100501|2009-12-24 10:00,24,266,266,266,266,1
20100501|2009-12-27 18:00,28,269.75,269.75,268,268,6
20100501|2009-12-27 19:30,28,266.5,266.5,266.5,266.5,2
20100501|2009-12-27 21:30,28,269,269,269,269,3
20100501|2009-12-27 22:00,28,274.25,274.25,274.25,274.25,1
20100501|2009-12-27 23:00,28,272.25,272.25,272.25,272.25,2
20100501|2009-12-27 23:30,28,274.5,274.5,274.5,274.5,5
20100501|2009-12-28 09:30,28,271.5,274.25,271.5,272.25,10
20100501|2009-12-28 10:00,28,271.75,271.75,271.75,271.75,2
20100501|2009-12-28 10:30,28,271.25,271.25,271.25,271.25,1
20100501|2009-12-28 11:00,28,271,271,271,271,1
20100501|2009-12-28 18:00,29,272.25,272.25,272.25,272.25,2
20100501|2009-12-29 09:30,29,272.75,274,272.75,274,16
20100501|2009-12-29 11:00,29,275.5,275.5,275.5,275.5,3
20100501|2009-12-29 13:00,29,276.5,276.5,276.5,276.5,1
20100501|2009-12-29 18:00,30,276.5,276.5,276.25,276.25,2
20100501|2009-12-29 23:00,30,275.5,275.5,275.25,275.25,4
20100501|2009-12-30 09:30,30,276.5,282.25,276.5,280.5,11
20100501|2009-12-30 10:00,30,280.5,281,280.5,281,3
20100501|2009-12-30 10:30,30,282.25,282.25,282.25,282.25,1
20100501|2009-12-30 11:00,30,282.25,282.5,282.25,282.5,2
20100501|2009-12-30 12:00,30,282.75,283.25,282.5,283.25,3
20100501|2009-12-30 13:00,30,284,284.5,284,284.5,4
20100501|2009-12-31 09:30,31,285,289,285,287,20
20100501|2009-12-31 10:00,31,284.25,284.25,284.25,284.25,3
20100501|2009-12-31 12:30,31,283,283,282.5,282.5,2
20100501|2009-12-31 13:00,31,282.5,282.5,282.5,282.5,1
20100501|2010-01-04 05:00,4,285.5,285.5,285.5,285.5,1
20100501|2010-01-04 09:30,4,285.5,288,285.5,287,7
20100501|2010-01-04 10:00,4,285,285,285,285,6
20100501|2010-01-04 10:30,4,285,286.25,285,286.25,3
20100501|2010-01-04 11:00,4,285.5,285.5,285.5,285.5,4
20100501|2010-01-04 11:30,4,285.5,285.5,283.75,283.75,4
20100501|2010-01-04 12:30,4,285.5,286.5,285,285,5
20100501|2010-01-04 18:00,5,282,282,282,282,2
20100501|2010-01-05 04:00,5,284.5,284.5,284.5,284.5,1
20100501|2010-01-05 09:30,5,281.5,281.5,280.5,280.5,4
20100501|2010-01-05 10:00,5,280,281.25,280,281.25,23
20100501|2010-01-05 10:30,5,282.25,282.25,282.25,282.25,1
20100501|2010-01-05 11:00,5,283,283,283,283,1
20100501|2010-01-05 11:30,5,285,285,285,285,2
20100501|2010-01-05 12:00,5,282.75,282.75,282.25,282.25,3
20100501|2010-01-05 12:30,5,282,282,282,282,2
20100501|2010-01-05 13:00,5,282,282,282,282,1
20100501|2010-01-05 23:00,6,281.25,281.25,281.25,281.25,1
20100501|2010-01-06 06:00,6,284,284,284,284,3
20100501|2010-01-06 07:00,6,283.5,283.5,283.5,283.5,1
20100501|2010-01-06 09:30,6,282.75,282.75,282,282.5,23
20100501|2010-01-06 10:30,6,283.25,283.25,283.25,283.25,1
20100501|2010-01-06 11:00,6,283.25,283.75,283.25,283.75,6
20100501|2010-01-06 13:00,6,284,285.5,284,285.5,11
20100501|2010-01-06 18:00,7,283,284,283,284,3
20100501|2010-01-06 19:00,7,285.25,285.25,285.25,285.25,2
20100501|2010-01-06 20:00,7,283.75,283.75,283.75,283.75,1
20100501|2010-01-06 21:30,7,283.5,283.5,283.5,283.5,1
20100501|2010-01-07 06:30,7,282,282,282,282,2
20100501|2010-01-07 09:30,7,282,282,282,282,1
20100501|2010-01-07 10:00,7,282.75,282.75,282.75,282.75,1
20100501|2010-01-07 10:30,7,281.75,281.75,281.75,281.75,10
20100501|2010-01-07 11:00,7,281.5,281.5,281.25,281.5,8
20100501|2010-01-07 11:30,7,282.5,282.5,282.5,282.5,1
20100501|2010-01-07 12:30,7,283,283.25,281.25,281.25,3
20100501|2010-01-08 09:30,8,281,283.25,281,283.25,7
20100501|2010-01-08 10:00,8,283.75,283.75,283.75,283.75,3
20100501|2010-01-08 10:30,8,282,282,282,282,1
20100501|2010-01-08 13:00,8,284,284,283.75,283.75,2
20100501|2010-01-10 23:00,11,284,284,284,284,1
20100501|2010-01-11 00:00,11,284,284,284,284,3
20100501|2010-01-11 02:30,11,286,287.5,286,287.5,6
20100501|2010-01-11 04:00,11,286.5,286.5,286.5,286.5,1
20100501|2010-01-11 09:30,11,283.5,283.5,279.75,281.25,18
20100501|2010-01-11 10:00,11,278.5,279,278.5,278.5,6
20100501|2010-01-11 11:30,11,277.75,277.75,276.25,276.25,3
20100501|2010-01-11 12:00,11,276.5,276.5,276.5,276.5,7
20100501|2010-01-11 13:00,11,276.5,276.5,276.5,276.5,1
20100501|2010-01-11 18:00,12,274.25,274.25,273.5,273.5,4
20100501|2010-01-11 19:00,12,273.5,273.5,273.5,273.5,2
20100501|2010-01-11 23:00,12,273,273,273,273,2
20100501|2010-01-12 09:30,12,270,271.5,265.75,267,78
20100501|2010-01-12 10:00,12,266.5,266.5,264.25,265,17
20100501|2010-01-12 10:30,12,265,265,260.5,260.5,16
20100501|2010-01-12 11:00,12,262.75,263,262.75,262.75,17
20100501|2010-01-12 12:30,12,262,262,262,262,6
20100501|2010-01-12 13:00,12,262.5,262.5,262.5,262.5,1
20100501|2010-01-12 18:00,13,260,260,260,260,1
20100501|2010-01-12 19:00,13,260,260,258.75,258.75,6
20100501|2010-01-12 19:30,13,258,258,258,258,1
20100501|2010-01-13 03:30,13,258,258.25,257.75,258,11
20100501|2010-01-13 05:00,13,257.5,257.5,257.5,257.5,1
20100501|2010-01-13 05:30,13,257,257,257,257,2
20100501|2010-01-13 06:00,13,256.5,256.5,256.5,256.5,1
20100501|2010-01-13 07:00,13,256,256,256,256,1
20100501|2010-01-13 09:30,13,255,257,254,255.75,99
20100501|2010-01-13 10:00,13,256,257.25,256,256.5,28
20100501|2010-01-13 10:30,13,258,258,256.5,256.75,23
20100501|2010-01-13 11:00,13,256.75,256.75,256.75,256.75,10
20100501|2010-01-13 11:30,13,257.5,258.5,257.5,258.5,25
20100501|2010-01-13 12:00,13,257.5,258.5,257.5,258.5,21
20100501|2010-01-13 12:30,13,259.5,259.5,259.5,259.5,6
20100501|2010-01-13 13:00,13,258,258,258,258,1
20100501|2010-01-13 18:00,14,259.75,260,258.5,258.5,7
20100501|2010-01-13 19:30,14,259.5,260.5,259.5,260.5,3
20100501|2010-01-13 20:00,14,260.25,260.25,260.25,260.25,2
20100501|2010-01-13 22:00,14,258.5,258.5,258.5,258.5,1
20100501|2010-01-14 06:00,14,259,259,258.5,258.5,2
20100501|2010-01-14 09:30,14,258.25,258.25,257.5,257.5,8
20100501|2010-01-14 11:00,14,257,257,256.5,256.5,11
20100501|2010-01-14 12:00,14,257.5,257.5,257.5,257.5,1
20100501|2010-01-14 12:30,14,256.75,256.75,256.75,256.75,5
20100501|2010-01-14 18:30,15,255.25,255.25,255.25,255.25,1
20100501|2010-01-15 07:00,15,255.75,255.75,255.75,255.75,1
20100501|2010-01-15 09:30,15,257,257,250,250.5,37
20100501|2010-01-15 10:00,15,250.75,251,246,246,28
20100501|2010-01-15 10:30,15,246.5,246.5,245,245,8
20100501|2010-01-15 11:00,15,245.5,245.5,241,241.75,26
20100501|2010-01-15 11:30,15,241,241,240.25,241,16
20100501|2010-01-15 12:30,15,243,243,238.75,238.75,7
20100501|2010-01-15 13:00,15,239,239.75,237,238.75,15
20100501|2010-01-18 18:00,19,240,244.75,240,244.75,4
20100501|2010-01-18 18:30,19,243.25,243.25,243.25,243.25,1
20100501|2010-01-18 21:00,19,242.5,242.5,242.5,242.5,2
20100501|2010-01-18 23:00,19,242,242,242,242,1
20100501|2010-01-19 04:30,19,240,240,240,240,1
20100501|2010-01-19 05:00,19,240.75,240.75,240.75,240.75,1
20100501|2010-01-19 07:00,19,240,240,240,240,1
20100501|2010-01-19 09:30,19,240,240,238.5,238.5,12
20100501|2010-01-19 10:00,19,239,239,238,238,2
20100501|2010-01-19 10:30,19,236.5,236.75,235.5,235.5,7
20100501|2010-01-19 11:00,19,234.5,235.5,231.5,235.5,10
20100501|2010-01-19 12:00,19,235.5,235.5,235.5,235.5,2
20100501|2010-01-19 12:30,19,233.25,233.25,233.25,233.25,1
20100501|2010-01-19 13:00,19,233.5,233.75,233.5,233.5,4
20100501|2010-01-19 18:00,20,235.5,235.5,235.5,235.5,1
20100501|2010-01-19 18:30,20,235.5,235.5,234.5,234.5,3
20100501|2010-01-19 20:00,20,233,233,233,233,1
20100501|2010-01-19 22:30,20,233,233,233,233,1
20100501|2010-01-19 23:00,20,233,233,233,233,1
20100501|2010-01-20 09:30,20,233,233,228.25,228.5,34
20100501|2010-01-20 10:00,20,228.25,229.75,228.25,229.75,9
20100501|2010-01-20 10:30,20,228.75,228.75,228.75,228.75,11
20100501|2010-01-20 11:00,20,228.5,228.5,227.75,227.75,4
20100501|2010-01-20 11:30,20,227.75,227.75,227.5,227.5,8
20100501|2010-01-20 12:30,20,228,228,227.5,227.5,6
20100501|2010-01-20 13:00,20,227.75,228.25,227,227,8
20100501|2010-01-20 20:30,21,230.5,230.5,230.5,230.5,10
20100501|2010-01-20 21:00,21,228.75,228.75,228.75,228.75,2
20100501|2010-01-20 22:00,21,230,230.5,230,230.5,3
20100501|2010-01-21 00:00,21,230.5,230.5,230.5,230.5,1
20100501|2010-01-21 07:00,21,229.25,229.25,229.25,229.25,2
20100501|2010-01-21 09:30,21,230.5,233,230.5,232.75,19
20100501|2010-01-21 10:00,21,232.5,232.5,231.5,232.25,42
20100501|2010-01-21 10:30,21,233.25,234.5,232.25,233,10
20100501|2010-01-21 11:00,21,232.75,233.5,232.75,233.5,10
20100501|2010-01-21 11:30,21,233.5,233.5,233,233.25,6
20100501|2010-01-21 12:00,21,232.5,233,232.5,233,2
20100501|2010-01-21 12:30,21,232.75,233.25,232.5,232.5,7
20100501|2010-01-21 13:00,21,232.25,232.75,232.25,232.75,8
20100501|2010-01-21 18:00,22,233.5,233.5,232.25,232.25,3
20100501|2010-01-21 19:30,22,232,232,232,232,2
20100501|2010-01-22 03:00,22,231.75,231.75,231.75,231.75,1
20100501|2010-01-22 09:30,22,237.5,239.75,236.5,239.75,56
20100501|2010-01-22 10:00,22,239,241,238.75,238.75,16
20100501|2010-01-22 10:30,22,238.75,239.5,238.25,238.25,4
20100501|2010-01-22 11:00,22,238.25,238.25,238,238,8
20100501|2010-01-22 11:30,22,237.5,237.5,237.5,237.5,2
20100501|2010-01-22 12:00,22,239,241.5,239,241.5,6
20100501|2010-01-22 12:30,22,241.5,243.5,241,241.5,14
20100501|2010-01-22 13:00,22,241,241,240.5,240.5,4
20100501|2010-01-24 18:00,25,243,243.25,243,243.25,14
20100501|2010-01-24 18:30,25,241.5,241.5,240.75,240.75,8
20100501|2010-01-24 19:00,25,240.75,240.75,240.75,240.75,1
20100501|2010-01-24 19:30,25,240,240,240,240,3
20100501|2010-01-24 20:30,25,240.25,240.25,240.25,240.25,1
20100501|2010-01-25 04:30,25,242.25,242.25,242.25,242.25,1
20100501|2010-01-25 05:00,25,242.25,242.25,242.25,242.25,1
20100501|2010-01-25 09:30,25,240.75,240.75,236.5,236.5,32
20100501|2010-01-25 10:00,25,237.75,238,237.75,238,5
20100501|2010-01-25 10:30,25,238,238.75,237.5,238.75,23
20100501|2010-01-25 12:00,25,239,239,239,239,3
20100501|2010-01-25 12:30,25,239,239.75,239,239,4
20100501|2010-01-25 13:00,25,240,241.5,240,241.5,7
20100501|2010-01-25 18:30,26,243.25,243.25,243.25,243.25,1
20100501|2010-01-25 19:00,26,243.25,243.25,243.25,243.25,1
20100501|2010-01-25 19:30,26,243.25,243.25,243.25,243.25,1
20100501|2010-01-25 20:30,26,239,239,239,239,2
20100501|2010-01-26 07:00,26,239.25,239.25,239,239,12
20100501|2010-01-26 09:30,26,239.25,239.25,239.25,239.25,1
20100501|2010-01-26 10:00,26,239.5,239.5,239.5,239.5,2
20100501|2010-01-26 10:30,26,240.25,240.75,240.25,240.75,11
20100501|2010-01-26 11:00,26,242,242,242,242,4
20100501|2010-01-26 11:30,26,241,241,241,241,7
20100501|2010-01-26 12:00,26,240.5,240.5,240.5,240.5,20
20100501|2010-01-26 13:00,26,240.25,242,239.5,242,13
20100501|2010-01-27 01:00,27,239,239,239,239,2
20100501|2010-01-27 06:00,27,238,238,238,238,1
20100501|2010-01-27 09:30,27,238,238,235.75,236.5,15
20100501|2010-01-27 10:00,27,237,238,236.5,238,8
20100501|2010-01-27 11:00,27,238,238,237,237,2
20100501|2010-01-27 12:00,27,237.5,237.5,236.75,236.75,3
20100501|2010-01-27 12:30,27,237,237,236,236,8
20100501|2010-01-27 18:00,28,237.5,237.5,237.5,237.5,1
20100501|2010-01-27 20:00,28,236,236,236,236,2
20100501|2010-01-27 20:30,28,235,235,235,235,1
20100501|2010-01-28 09:30,28,237,240,236.25,238.25,8
20100501|2010-01-28 10:00,28,237.75,237.75,237.75,237.75,1
20100501|2010-01-28 10:30,28,238.25,238.25,238,238,5
20100501|2010-01-28 11:00,28,238.25,238.5,238.25,238.5,3
20100501|2010-01-28 11:30,28,238,238,238,238,1
20100501|2010-01-28 12:00,28,238.5,238.5,238.5,238.5,3
20100501|2010-01-28 13:00,28,239,242,239,240.75,23
20100501|2010-01-28 18:00,29,242,242,241.75,241.75,3
20100501|2010-01-28 19:00,29,242,242,242,242,1
20100501|2010-01-28 19:30,29,242.75,243,242.75,243,3
20100501|2010-01-28 21:30,29,242.25,242.25,242.25,242.25,1
20100501|2010-01-28 23:00,29,242.5,242.5,242.5,242.5,2
20100501|2010-01-29 04:00,29,242,242,242,242,1
20100501|2010-01-29 09:30,29,243.5,243.5,241,241.5,11
20100501|2010-01-29 10:00,29,241.5,241.5,240.25,240.25,4
20100501|2010-01-29 10:30,29,240,240.75,240,240.75,3
20100501|2010-01-29 12:30,29,240,240,237.5,237.5,20
20100501|2010-01-29 13:00,29,237.75,239.25,237.75,238.5,25
20100501|2010-01-31 18:00,1,234.25,234.25,232.5,233.75,14
20100501|2010-01-31 18:30,1,237.25,237.25,237.25,237.25,1
20100501|2010-01-31 22:30,1,237,237,236.75,236.75,3
20100501|2010-02-01 04:00,1,237.5,237.5,237.5,237.5,1
20100501|2010-02-01 05:30,1,237,237,237,237,1
20100501|2010-02-01 09:30,1,237,237.5,235.5,236.25,9
20100501|2010-02-01 10:00,1,237.25,237.5,237.25,237.5,2
20100501|2010-02-01 10:30,1,237,237,236.5,236.5,2
20100501|2010-02-01 11:00,1,235.75,235.75,235.5,235.5,2
20100501|2010-02-01 11:30,1,235,236.25,235,236,12
20100501|2010-02-01 12:00,1,236.25,236.25,236.25,236.25,2
20100501|2010-02-01 12:30,1,236.25,236.25,236.25,236.25,7
20100501|2010-02-01 13:00,1,236.75,237,236.75,236.75,13
20100501|2010-02-01 18:00,2,237.5,237.5,237,237,4
20100501|2010-02-01 19:00,2,236,236,236,236,3
20100501|2010-02-01 21:30,2,237.25,237.25,237.25,237.25,1
20100501|2010-02-02 03:30,2,237.25,237.25,237.25,237.25,1
20100501|2010-02-02 09:30,2,239,240.25,237.5,239.75,74
20100501|2010-02-02 10:30,2,239.75,240,239.75,240,13
20100501|2010-02-02 11:00,2,239.5,239.5,239.5,239.5,1
20100501|2010-02-02 11:30,2,240.5,240.75,240.25,240.25,4
20100501|2010-02-02 12:00,2,239,239.75,238.5,239.75,10
20100501|2010-02-02 12:30,2,240.25,240.5,240.25,240.5,10
20100501|2010-02-02 13:00,2,240.75,241,240,240,32
20100501|2010-02-02 18:00,3,241.25,241.25,241.25,241.25,1
20100501|2010-02-02 19:00,3,240,240,240,240,3
20100501|2010-02-03 02:30,3,241.25,241.25,241.25,241.25,1
20100501|2010-02-03 03:00,3,240.25,240.25,240.25,240.25,1
20100501|2010-02-03 03:30,3,241.25,241.25,241.25,241.25,1
20100501|2010-02-03 09:30,3,239,239.5,239,239,27
20100501|2010-02-03 10:00,3,239.75,240,238.25,238.25,4
20100501|2010-02-03 11:00,3,238.25,238.25,238.25,238.25,1
20100501|2010-02-03 12:00,3,239.5,239.5,239.5,239.5,4
20100501|2010-02-03 12:30,3,238.5,239.25,238.5,239.25,9
20100501|2010-02-03 13:00,3,238.5,240,238.5,239.25,40
20100501|2010-02-03 18:00,4,240.5,240.5,240.5,240.5,1
20100501|2010-02-03 19:30,4,241,241,241,241,1
20100501|2010-02-03 23:00,4,240.25,240.25,240.25,240.25,1
20100501|2010-02-04 09:30,4,238.75,238.75,237,238,75
20100501|2010-02-04 10:00,4,238,238.5,238,238.5,2
20100501|2010-02-04 11:00,4,238,238,238,238,3
20100501|2010-02-04 11:30,4,238,238,238,238,1
20100501|2010-02-04 12:00,4,238.25,238.25,238,238,2
20100501|2010-02-04 12:30,4,238.25,238.25,238.25,238.25,6
20100501|2010-02-04 13:00,4,238.25,238.25,238.25,238.25,1
20100501|2010-02-05 00:30,5,237,238.5,236.75,238.5,6
20100501|2010-02-05 01:00,5,236.75,238.5,236.75,238.5,2
20100501|2010-02-05 05:30,5,240,240,240,240,1
20100501|2010-02-05 06:30,5,239.75,239.75,239,239,15
20100501|2010-02-05 07:00,5,239.5,239.5,239.5,239.5,3
20100501|2010-02-05 09:30,5,239,241,239,239.5,5
20100501|2010-02-05 10:00,5,239,240,239,240,2
20100501|2010-02-05 10:30,5,237,237,236.75,237,7
20100501|2010-02-05 11:00,5,237,237,237,237,1
20100501|2010-02-05 11:30,5,237.5,237.5,237,237,16
20100501|2010-02-05 12:00,5,236.25,236.25,234.5,234.5,41
20100501|2010-02-05 12:30,5,235,235,235,235,1
20100501|2010-02-05 13:00,5,234.5,235.25,234.25,234.25,42
20100501|2010-02-07 18:00,8,234.25,236.75,234,236.75,9
20100501|2010-02-07 18:30,8,237,237,235.5,235.5,3
20100501|2010-02-07 19:00,8,236.75,236.75,236.75,236.75,1
20100501|2010-02-07 21:30,8,235.25,235.25,235.25,235.25,1
20100501|2010-02-08 00:30,8,235,235,234.75,234.75,2
20100501|2010-02-08 01:00,8,236.5,236.5,236.5,236.5,2
20100501|2010-02-08 04:00,8,236.5,236.5,236.5,236.5,2
20100501|2010-02-08 04:30,8,236.5,236.5,236.5,236.5,2
20100501|2010-02-08 09:30,8,238,242.25,236.5,241.25,33
20100501|2010-02-08 10:00,8,240,240,239,239,5
20100501|2010-02-08 10:30,8,238,238.75,238,238.75,6
20100501|2010-02-08 11:00,8,238.5,239,238.5,239,3
20100501|2010-02-08 11:30,8,238.75,238.75,238.75,238.75,4
20100501|2010-02-08 12:00,8,238,238.75,238,238.75,4
20100501|2010-02-08 12:30,8,238.5,238.5,238.25,238.25,4
20100501|2010-02-08 13:00,8,238.5,239,238.25,239,66
20100501|2010-02-08 20:30,9,240,240,240,240,1
20100501|2010-02-09 01:00,9,239.5,239.5,239.5,239.5,3
20100501|2010-02-09 02:00,9,239.5,239.5,239.5,239.5,1
20100501|2010-02-09 03:30,9,239.5,239.5,239.5,239.5,1
20100501|2010-02-09 05:30,9,240,240,240,240,1
20100501|2010-02-09 06:00,9,240.5,241,240.5,241,11
20100501|2010-02-09 06:30,9,241,241,241,241,24
20100501|2010-02-09 07:00,9,241.25,241.75,241.25,241.5,26
20100501|2010-02-09 09:30,9,243.5,243.5,239.5,241.25,113
20100501|2010-02-09 10:00,9,239.25,239.25,238,238,32
20100501|2010-02-09 11:00,9,239.75,239.75,237.75,238,8
20100501|2010-02-09 11:30,9,238,238,237,237,6
20100501|2010-02-09 12:00,9,237.5,237.5,237.5,237.5,1
20100501|2010-02-09 13:00,9,238.75,238.75,237.5,237.5,16
20100501|2010-02-09 18:00,10,237.5,237.5,237.5,237.5,1
20100501|2010-02-10 02:00,10,237.75,237.75,237.75,237.75,1
20100501|2010-02-10 04:30,10,238.5,238.5,238,238,4
20100501|2010-02-10 05:30,10,238,238,238,238,5
20100501|2010-02-10 07:00,10,238.25,238.25,238.25,238.25,2
20100501|2010-02-10 09:30,10,237.25,239,235.25,237,23
20100501|2010-02-10 10:30,10,236.5,238.5,236.5,238.5,25
20100501|2010-02-10 11:00,10,239,241,238.5,241,11
20100501|2010-02-10 11:30,10,241.75,242.75,240,240.5,13
20100501|2010-02-10 12:00,10,241,241,241,241,1
20100501|2010-02-10 12:30,10,241,241,238.75,239.75,14
20100501|2010-02-10 13:00,10,240.25,241,240.25,241,6
20100501|2010-02-10 18:00,11,241.5,241.5,241.5,241.5,2
20100501|2010-02-10 18:30,11,241.5,241.5,241.5,241.5,4
20100501|2010-02-10 19:00,11,242,243,242,243,14
20100501|2010-02-10 19:30,11,242.75,242.75,242.5,242.5,6
20100501|2010-02-10 20:30,11,243,243,243,243,1
20100501|2010-02-10 22:00,11,243.25,243.25,243,243,2
20100501|2010-02-10 22:30,11,243.5,243.5,243.5,243.5,2
20100501|2010-02-10 23:30,11,243,243,243,243,1
20100501|2010-02-11 01:00,11,243.25,243.25,243.25,243.25,1
20100501|2010-02-11 03:30,11,243,243,243,243,2
20100501|2010-02-11 09:30,11,243,243.5,240.5,240.5,50
20100501|2010-02-11 10:00,11,242.5,242.75,241.5,241.5,7
20100501|2010-02-11 11:00,11,242,242,241,241.75,4
20100501|2010-02-11 11:30,11,240.75,240.75,240.5,240.75,8
20100501|2010-02-11 12:00,11,240.75,240.75,240.75,240.75,1
20100501|2010-02-11 12:30,11,242.5,243,242.5,243,5
20100501|2010-02-11 13:00,11,243,243.5,242,243,48
20100501|2010-02-11 18:00,12,243.75,246.25,243.75,244.5,62
20100501|2010-02-11 19:30,12,243.75,243.75,243,243,2
20100501|2010-02-11 20:00,12,243,243,243,243,1
20100501|2010-02-11 21:30,12,243,243,243,243,1
20100501|2010-02-11 22:30,12,243,243,243,243,5
20100501|2010-02-12 01:00,12,243.25,243.5,243.25,243.5,2
20100501|2010-02-12 01:30,12,242,242,242,242,1
20100501|2010-02-12 05:00,12,243.25,243.25,243.25,243.25,1
20100501|2010-02-12 06:30,12,242.25,242.25,242.25,242.25,1
20100501|2010-02-12 07:00,12,240.5,240.5,240.5,240.5,2
20100501|2010-02-12 09:30,12,239,239.25,238.75,238.75,5
20100501|2010-02-12 10:00,12,239.75,240,238.75,240,12
20100501|2010-02-12 10:30,12,238.75,240.5,238.75,240.5,14
20100501|2010-02-12 11:00,12,240,242.5,240,241.25,22
20100501|2010-02-12 11:30,12,242.25,242.75,241.25,241.75,26
20100501|2010-02-12 12:00,12,241.25,241.25,241.25,241.25,4
20100501|2010-02-12 12:30,12,240,241.25,239.5,239.5,23
20100501|2010-02-12 13:00,12,240.25,241.5,240.25,240.5,17
20100501|2010-02-15 18:00,16,242,245,241,242.5,13
20100501|2010-02-15 19:30,16,242,242.25,242,242.25,2
20100501|2010-02-15 20:00,16,242.25,242.25,242.25,242.25,1
20100501|2010-02-15 21:00,16,242.5,242.5,242.5,242.5,2
20100501|2010-02-15 21:30,16,242.5,242.5,242.5,242.5,4
20100501|2010-02-15 22:00,16,242.5,243,242.5,243,14
20100501|2010-02-16 03:00,16,244,244,244,244,1
20100501|2010-02-16 04:30,16,244.25,245,244.25,245,12
20100501|2010-02-16 06:00,16,246.25,246.5,246.25,246.5,2
20100501|2010-02-16 06:30,16,245,245,245,245,5
20100501|2010-02-16 07:00,16,246.25,246.25,246.25,246.25,1
20100501|2010-02-16 09:30,16,246.25,246.25,243.5,244.5,57
20100501|2010-02-16 10:00,16,245.25,245.25,244.5,245.25,4
20100501|2010-02-16 10:30,16,245.5,246.75,244.5,246.75,47
20100501|2010-02-16 11:00,16,245.25,246.5,244.75,246.5,6
20100501|2010-02-16 11:30,16,246.25,246.25,245.5,246.25,7
20100501|2010-02-16 12:00,16,245.75,246,245,245,14
20100501|2010-02-16 12:30,16,245.25,246,245.25,245.25,3
20100501|2010-02-16 13:00,16,246.25,246.75,245.25,245.25,8
20100501|2010-02-16 18:00,17,246,246.25,246,246.25,2
20100501|2010-02-16 18:30,17,246.25,246.25,246.25,246.25,1
20100501|2010-02-16 19:00,17,246.25,246.25,246.25,246.25,1
20100501|2010-02-16 21:00,17,245.25,245.25,245,245,4
20100501|2010-02-17 01:00,17,245.25,245.25,245.25,245.25,3
20100501|2010-02-17 04:30,17,245,245,245,245,1
20100501|2010-02-17 06:00,17,244.25,244.25,244.25,244.25,1
20100501|2010-02-17 07:00,17,244.5,245.75,244.5,245.75,7
20100501|2010-02-17 09:30,17,246.5,246.5,243,243,53
20100501|2010-02-17 10:00,17,243.5,244.25,243,244.25,25
20100501|2010-02-17 10:30,17,244.25,244.5,243,243,16
20100501|2010-02-17 12:00,17,244.25,244.5,243.75,243.75,5
20100501|2010-02-17 12:30,17,244.5,244.5,243,243,12
20100501|2010-02-17 13:00,17,242.75,246.25,242.75,245.5,131
20100501|2010-02-17 18:00,18,245.5,246.5,245.5,246.25,3
20100501|2010-02-17 22:00,18,245.25,245.25,245.25,245.25,4
20100501|2010-02-18 00:00,18,245.25,245.25,245.25,245.25,1
20100501|2010-02-18 02:30,18,245.25,245.25,245.25,245.25,1
20100501|2010-02-18 04:00,18,245.25,245.25,245.25,245.25,2
20100501|2010-02-18 06:00,18,245,245,245,245,1
20100501|2010-02-18 06:30,18,245.5,245.5,245.5,245.5,3
20100501|2010-02-18 09:30,18,245.75,245.75,244.25,245.25,36
20100501|2010-02-18 10:00,18,245.25,245.25,243.75,243.75,17
20100501|2010-02-18 10:30,18,243.75,244.25,243.25,243.75,15
20100501|2010-02-18 11:00,18,243.25,244,242.25,244,25
20100501|2010-02-18 11:30,18,243,243,241.75,241.75,14
20100501|2010-02-18 12:00,18,242,242,242,242,3
20100501|2010-02-18 12:30,18,241.75,245,241.75,244,84
20100501|2010-02-18 13:00,18,243.25,244,243.25,243.25,4
20100501|2010-02-18 18:00,19,242,243.25,241.25,241.25,8
20100501|2010-02-18 19:00,19,241,241.25,241,241.25,5
20100501|2010-02-18 20:00,19,241,241,240,240,44
20100501|2010-02-18 20:30,19,240.5,241,240,241,8
20100501|2010-02-19 00:00,19,240,240,240,240,1
20100501|2010-02-19 01:30,19,241,241,241,241,2
20100501|2010-02-19 03:30,19,241,241,241,241,1
20100501|2010-02-19 05:00,19,240.25,240.25,240.25,240.25,4
20100501|2010-02-19 09:30,19,240.25,241.5,227,239,291
20100501|2010-02-19 10:00,19,239,239.75,238,239.75,27
20100501|2010-02-19 10:30,19,239.5,239.75,238.75,239.5,69
20100501|2010-02-19 11:00,19,239.5,240,239.5,239.5,25
20100501|2010-02-19 11:30,19,239.5,239.5,239,239,6
20100501|2010-02-19 12:00,19,238.5,240,238.25,238.75,43
20100501|2010-02-19 12:30,19,238.5,239.75,237.75,239,83
20100501|2010-02-19 13:00,19,238.75,239.5,238.5,238.5,20
20100501|2010-02-21 18:00,22,239,240.75,237,239.25,27
20100501|2010-02-21 18:30,22,238.25,239.25,238.25,239.25,2
20100501|2010-02-21 19:00,22,239.5,239.5,239.5,239.5,3
20100501|2010-02-21 19:30,22,239.75,239.75,239.75,239.75,1
20100501|2010-02-21 20:00,22,240,241,240,241,8
20100501|2010-02-21 21:00,22,239.75,239.75,239.75,239.75,2
20100501|2010-02-21 22:00,22,239.75,239.75,239.75,239.75,1
20100501|2010-02-21 22:30,22,239.75,239.75,239.5,239.5,2
20100501|2010-02-22 00:00,22,239.25,239.25,239.25,239.25,1
20100501|2010-02-22 01:30,22,239.25,239.25,239.25,239.25,1
20100501|2010-02-22 02:30,22,239.25,239.25,239.25,239.25,2
20100501|2010-02-22 03:00,22,239,239,236.75,236.75,30
20100501|2010-02-22 03:30,22,237.75,237.75,237,237,88
20100501|2010-02-22 05:00,22,236.75,236.75,236.5,236.5,4
20100501|2010-02-22 05:30,22,236.5,236.5,236.5,236.5,3
20100501|2010-02-22 06:00,22,237,237,237,237,1
20100501|2010-02-22 06:30,22,238.75,239.5,238.75,238.75,7
20100501|2010-02-22 09:30,22,237,239.5,235.75,235.75,67
20100501|2010-02-22 10:00,22,235.75,237,235.5,236.5,23
20100501|2010-02-22 10:30,22,236,236.75,235.75,235.75,18
20100501|2010-02-22 11:00,22,236.25,236.5,236,236.5,18
20100501|2010-02-22 11:30,22,236.5,240,236.5,238.75,89
20100501|2010-02-22 12:00,22,238.75,239.75,238.25,239,35
20100501|2010-02-22 12:30,22,239.25,240,239,239.25,35
20100501|2010-02-22 13:00,22,238.5,239.25,237.5,238.25,37
20100501|2010-02-22 18:00,23,237.25,237.5,237,237.5,4
20100501|2010-02-22 18:30,23,238,239,238,238,3
20100501|2010-02-22 19:00,23,238.25,238.75,238,238,3
20100501|2010-02-22 19:30,23,237.75,239,237,238.5,6
20100501|2010-02-22 20:00,23,237.5,237.5,237.5,237.5,1
20100501|2010-02-22 20:30,23,237.75,237.75,237.75,237.75,3
20100501|2010-02-23 00:00,23,238.25,238.25,238.25,238.25,1
20100501|2010-02-23 00:30,23,238.25,238.25,238.25,238.25,1
20100501|2010-02-23 01:00,23,238.5,238.5,238.5,238.5,1
20100501|2010-02-23 02:30,23,237.25,237.75,236.5,237.75,8
20100501|2010-02-23 03:00,23,236.25,236.25,236.25,236.25,1
20100501|2010-02-23 04:00,23,238.5,238.75,236.5,236.5,9
20100501|2010-02-23 05:30,23,236.25,236.25,234,234,65
20100501|2010-02-23 06:00,23,234,234,233.5,233.5,10
20100501|2010-02-23 06:30,23,233.5,233.5,233.5,233.5,2
20100501|2010-02-23 07:00,23,233.5,234,233.25,233.25,8
20100501|2010-02-23 09:30,23,232.5,235,232,235,147
20100501|2010-02-23 10:00,23,235.5,237,235.25,237,43
20100501|2010-02-23 10:30,23,236.5,238,236.5,237.25,93
20100501|2010-02-23 11:00,23,237.25,237.25,234,235,41
20100501|2010-02-23 11:30,23,236,236.5,234,235.5,32
20100501|2010-02-23 12:00,23,235.5,235.75,233,233,83
20100501|2010-02-23 12:30,23,233.25,235.5,233,235.25,39
20100501|2010-02-23 13:00,23,234.5,235,232.75,234,52
20100501|2010-02-23 18:00,24,233.75,235,232.5,235,7
20100501|2010-02-23 18:30,24,235.5,235.75,235,235,3
20100501|2010-02-23 19:00,24,235,235.5,235,235.5,2
20100501|2010-02-23 19:30,24,235,235,235,235,1
20100501|2010-02-23 20:00,24,234.75,234.75,234.25,234.25,3
20100501|2010-02-23 20:30,24,234,234,234,234,5
20100501|2010-02-23 22:00,24,233.5,235,233,233,7
20100501|2010-02-23 22:30,24,233.25,233.25,233.25,233.25,1
20100501|2010-02-23 23:00,24,233.25,233.25,233,233,6
20100501|2010-02-24 01:00,24,233,233,233,233,16
20100501|2010-02-24 01:30,24,233,233,233,233,3
20100501|2010-02-24 02:00,24,232.75,232.75,232.75,232.75,2
20100501|2010-02-24 02:30,24,233,233,233,233,2
20100501|2010-02-24 03:00,24,233,233,233,233,2
20100501|2010-02-24 03:30,24,232.5,232.5,232.5,232.5,6
20100501|2010-02-24 04:00,24,232.5,233,232.5,233,3
20100501|2010-02-24 04:30,24,233,233,233,233,1
20100501|2010-02-24 05:30,24,232.25,232.25,232.25,232.25,1
20100501|2010-02-24 06:00,24,232.25,232.5,232.25,232.5,10
20100501|2010-02-24 06:30,24,232,232,231.25,231.5,16
20100501|2010-02-24 07:00,24,232.75,232.75,232.75,232.75,2
20100501|2010-02-24 09:30,24,232,234,230.75,232.5,346
20100501|2010-02-24 10:00,24,232.75,232.75,227.5,228.75,343
20100501|2010-02-24 10:30,24,228.75,229.25,227.75,228.5,85
20100501|2010-02-24 11:00,24,229.25,230.75,228.5,229.5,108
20100501|2010-02-24 11:30,24,229.5,231.5,229.5,231,59
20100501|2010-02-24 12:00,24,231,231.5,230,231.5,33
20100501|2010-02-24 12:30,24,231.25,231.5,229.25,229.25,30
20100501|2010-02-24 13:00,24,230,230.75,229.25,230.5,66
20100501|2010-02-24 18:00,25,231.25,232.75,230.5,230.5,15
20100501|2010-02-24 19:30,25,231.5,231.5,231.5,231.5,2
20100501|2010-02-24 20:00,25,230,230,230,230,1
20100501|2010-02-24 21:00,25,230.5,230.5,230.5,230.5,2
20100501|2010-02-24 21:30,25,230,230.25,229.5,229.5,3
20100501|2010-02-24 22:00,25,229,229.75,228.75,229.75,3
20100501|2010-02-24 23:00,25,228.5,228.5,228.5,228.5,10
20100501|2010-02-25 00:00,25,228.25,228.25,227.5,227.5,12
20100501|2010-02-25 00:30,25,227.5,228.75,227.25,228.75,3
20100501|2010-02-25 01:00,25,227.25,227.25,227.25,227.25,1
20100501|2010-02-25 02:00,25,229,229,229,229,1
20100501|2010-02-25 03:00,25,227.5,227.5,227,227,89
20100501|2010-02-25 03:30,25,227,227,227,227,1
20100501|2010-02-25 05:00,25,227.5,227.5,227.5,227.5,1
20100501|2010-02-25 05:30,25,227.75,227.75,227.75,227.75,4
20100501|2010-02-25 06:00,25,228,228,228,228,1
20100501|2010-02-25 07:00,25,229,229,229,229,1
20100501|2010-02-25 09:30,25,228.5,228.5,225,227.25,246
20100501|2010-02-25 10:00,25,227,227.25,225.5,225.5,48
20100501|2010-02-25 10:30,25,225.5,226.5,225.25,226.5,45
20100501|2010-02-25 11:00,25,225.75,226.25,225.5,225.5,20
20100501|2010-02-25 11:30,25,226,227,225.75,227,44
20100501|2010-02-25 12:00,25,227,227.5,227,227,21
20100501|2010-02-25 12:30,25,227.5,227.5,227,227.25,16
20100501|2010-02-25 13:00,25,227.5,229,227,228.5,84
20100501|2010-02-25 18:00,26,229,229.75,228.25,229.25,13
20100501|2010-02-25 18:30,26,229.5,229.5,229.5,229.5,1
20100501|2010-02-25 19:00,26,229.75,231,229.5,229.5,89
20100501|2010-02-25 19:30,26,229.25,229.25,228.5,228.5,5
20100501|2010-02-25 20:30,26,229,229,229,229,16
20100501|2010-02-25 21:00,26,229,229,229,229,2
20100501|2010-02-25 21:30,26,229,229,229,229,2
20100501|2010-02-26 01:00,26,229.75,229.75,229.75,229.75,1
20100501|2010-02-26 02:00,26,230.5,230.5,230.5,230.5,1
20100501|2010-02-26 02:30,26,229.75,229.75,229.75,229.75,1
20100501|2010-02-26 03:00,26,230.5,230.5,230.5,230.5,1
20100501|2010-02-26 03:30,26,230.5,230.75,230.5,230.75,3
20100501|2010-02-26 04:30,26,230.75,230.75,230.75,230.75,1
20100501|2010-02-26 05:00,26,230.75,231.75,230.75,231.75,4
20100501|2010-02-26 06:00,26,232,232,232,232,2
20100501|2010-02-26 06:30,26,229.75,229.75,229.75,229.75,1
20100501|2010-02-26 07:00,26,229.75,229.75,229.75,229.75,1
20100501|2010-02-26 09:30,26,232.5,233.75,232.25,232.25,179
20100501|2010-02-26 10:00,26,232.5,233.25,232,232.75,30
20100501|2010-02-26 10:30,26,233,233.75,232.75,232.75,43
20100501|2010-02-26 11:00,26,232.5,232.5,227.25,228,98
20100501|2010-02-26 11:30,26,228,228.75,226.75,228,54
20100501|2010-02-26 12:00,26,228.25,228.75,226.5,227.75,67
20100501|2010-02-26 12:30,26,227.25,231,226,230.25,162
20100501|2010-02-26 13:00,26,230,230.75,229,229,52
20100501|2010-02-28 18:00,1,230.75,233,230.75,232,26
20100501|2010-02-28 18:30,1,232.5,233.75,232.5,233.25,19
20100501|2010-02-28 19:00,1,233,233,233,233,1
20100501|2010-02-28 19:30,1,232,232.25,230.5,231.25,20
20100501|2010-02-28 20:00,1,230.5,230.5,230,230,8
20100501|2010-02-28 22:30,1,231.25,231.25,231.25,231.25,2
20100501|2010-02-28 23:30,1,230.75,230.75,230.75,230.75,1
20100501|2010-03-01 00:30,1,231.25,231.25,231.25,231.25,2
20100501|2010-03-01 02:00,1,231.25,231.25,231.25,231.25,4
20100501|2010-03-01 03:00,1,232.25,232.25,232.25,232.25,1
20100501|2010-03-01 03:30,1,232,232,232,232,1
20100501|2010-03-01 04:30,1,231.5,232,231.5,232,2
20100501|2010-03-01 06:00,1,231.75,231.75,231.75,231.75,1
20100501|2010-03-01 07:00,1,230.75,230.75,230.25,230.25,11
20100501|2010-03-01 09:30,1,230.5,230.75,225.5,226.75,213
20100501|2010-03-01 10:00,1,226.5,227.25,226,227.25,27
20100501|2010-03-01 10:30,1,226.5,226.5,225.75,226,28
20100501|2010-03-01 11:00,1,226.75,228.5,225.5,226,71
20100501|2010-03-01 11:30,1,226,227.75,226,227.75,19
20100501|2010-03-01 12:00,1,227,228.25,227,228.25,9
20100501|2010-03-01 12:30,1,227.25,228,226.5,227.75,27
20100501|2010-03-01 13:00,1,227.75,229,225.75,229,93
20100501|2010-03-01 18:00,2,229,229,225,228.5,71
20100501|2010-03-01 18:30,2,228.5,228.75,228.5,228.75,4
20100501|2010-03-01 19:00,2,227.25,228.75,227.25,228.75,3
20100501|2010-03-01 19:30,2,227.25,227.25,227.25,227.25,11
20100501|2010-03-01 20:30,2,228.5,228.5,228.5,228.5,1
20100501|2010-03-01 21:00,2,228.5,228.5,228.5,228.5,1
20100501|2010-03-01 23:30,2,228,228.5,228,228.5,3
20100501|2010-03-02 03:30,2,228,228,228,228,1
20100501|2010-03-02 04:00,2,228,228,228,228,1
20100501|2010-03-02 04:30,2,227.25,227.25,227.25,227.25,1
20100501|2010-03-02 06:00,2,228.5,228.5,228.5,228.5,1
20100501|2010-03-02 06:30,2,228.75,229,227.5,227.5,3
20100501|2010-03-02 09:30,2,229,230.5,228,230,62
20100501|2010-03-02 10:00,2,229.75,229.75,228.75,229.25,17
20100501|2010-03-02 10:30,2,229.25,229.5,228.5,229.5,16
20100501|2010-03-02 11:00,2,229.5,230.25,228.75,228.75,14
20100501|2010-03-02 11:30,2,228.75,228.75,228,228,14
20100501|2010-03-02 12:00,2,228,229.75,227.5,229.75,30
20100501|2010-03-02 12:30,2,229.75,230,229.5,229.5,20
20100501|2010-03-02 13:00,2,229.75,230,229.5,230,13
20100501|2010-03-02 18:00,3,229,229.5,229,229.5,3
20100501|2010-03-02 18:30,3,229.5,229.5,229.5,229.5,5
20100501|2010-03-02 19:00,3,228.5,228.5,228.5,228.5,1
20100501|2010-03-02 19:30,3,228.25,228.25,228,228,11
20100501|2010-03-02 20:30,3,229.25,229.25,229.25,229.25,1
20100501|2010-03-02 22:00,3,229.25,229.25,229.25,229.25,1
20100501|2010-03-03 00:00,3,229.25,229.25,229.25,229.25,1
20100501|2010-03-03 00:30,3,229.5,229.5,229.5,229.5,1
20100501|2010-03-03 01:30,3,229.5,230.25,229.5,230.25,9
20100501|2010-03-03 02:00,3,229.5,229.5,229.5,229.5,4
20100501|2010-03-03 03:00,3,229.5,230,229.5,230,2
20100501|2010-03-03 05:30,3,229.5,229.5,229.5,229.5,1
20100501|2010-03-03 06:00,3,230,230.25,228,230.25,7
20100501|2010-03-03 06:30,3,230.25,230.25,230.25,230.25,1
20100501|2010-03-03 09:30,3,230.75,230.75,229.25,230.5,48
20100501|2010-03-03 10:00,3,230.25,230.5,229.5,230.5,22
20100501|2010-03-03 10:30,3,230.5,231.75,230.5,231,84
20100501|2010-03-03 11:00,3,231.25,231.5,231,231,12
20100501|2010-03-03 11:30,3,231.5,231.5,229.75,229.75,30
20100501|2010-03-03 12:00,3,229.75,229.75,228.25,229.5,38
20100501|2010-03-03 12:30,3,229,229.5,228.25,229.5,9
20100501|2010-03-03 13:00,3,229.75,229.75,228.75,229.75,12
20100501|2010-03-03 18:00,4,230.5,230.5,230,230,3
20100501|2010-03-03 18:30,4,230.25,230.25,230.25,230.25,1
20100501|2010-03-03 19:30,4,229.25,229.25,229.25,229.25,1
20100501|2010-03-03 20:00,4,229.25,229.5,228.75,228.75,4
20100501|2010-03-03 21:00,4,228.5,229.25,228.5,229.25,2
20100501|2010-03-03 23:30,4,228.5,228.5,228.5,228.5,2
20100501|2010-03-04 00:30,4,228.25,228.25,228.25,228.25,1
20100501|2010-03-04 01:30,4,228,228,228,228,11
20100501|2010-03-04 02:00,4,227.75,227.75,227.75,227.75,1
20100501|2010-03-04 03:00,4,227.75,227.75,227.75,227.75,5
20100501|2010-03-04 06:30,4,229,229,229,229,1
20100501|2010-03-04 09:30,4,228.5,228.5,227,228,37
20100501|2010-03-04 10:00,4,228.25,228.25,227.5,227.5,2
20100501|2010-03-04 10:30,4,228.25,228.25,227.25,228,12
20100501|2010-03-04 11:00,4,228,229.75,227.75,228.25,51
20100501|2010-03-04 11:30,4,227.75,228.75,227.75,228.75,8
20100501|2010-03-04 12:00,4,228.25,228.25,228,228,10
20100501|2010-03-04 12:30,4,228.5,228.5,226.5,226.5,50
20100501|2010-03-04 13:00,4,226.5,228.25,226.5,228.25,17
20100501|2010-03-04 18:00,5,227.25,227.25,227,227.25,11
20100501|2010-03-04 18:30,5,227.25,227.5,227,227,4
20100501|2010-03-04 19:00,5,227,227,226.25,226.5,22
20100501|2010-03-04 19:30,5,226.5,226.5,226.5,226.5,1
20100501|2010-03-04 20:00,5,226.75,226.75,226.5,226.5,3
20100501|2010-03-04 21:30,5,227.5,227.5,227.5,227.5,2
20100501|2010-03-04 22:00,5,227,227,227,227,1
20100501|2010-03-04 23:00,5,227.5,227.5,227.5,227.5,1
20100501|2010-03-05 00:00,5,227,227,226.75,226.75,2
20100501|2010-03-05 01:30,5,227.5,227.5,227.5,227.5,2
20100501|2010-03-05 03:30,5,227.5,227.5,227.5,227.5,1
20100501|2010-03-05 05:30,5,227.75,227.75,227.25,227.25,3
20100501|2010-03-05 06:30,5,227.75,227.75,227.75,227.75,1
20100501|2010-03-05 07:00,5,228,228,228,228,1
20100501|2010-03-05 09:30,5,229,229.5,228.25,228.25,13
20100501|2010-03-05 10:00,5,227,227.25,226.5,227,31
20100501|2010-03-05 10:30,5,227,227,226.75,226.75,7
20100501|2010-03-05 11:00,5,226.75,227,226.5,227,18
20100501|2010-03-05 11:30,5,226.5,227.25,226.5,227.25,83
20100501|2010-03-05 12:00,5,227.25,228,226.75,227.5,40
20100501|2010-03-05 12:30,5,227.5,227.5,227.25,227.5,7
20100501|2010-03-05 13:00,5,227,227.75,226.5,226.5,53
20100501|2010-03-07 18:00,8,227.75,229.25,227.75,229.25,10
20100501|2010-03-07 18:30,8,228,228,227.75,227.75,2
20100501|2010-03-07 19:30,8,227.75,227.75,227.75,227.75,1
20100501|2010-03-07 20:00,8,228.25,228.25,228.25,228.25,1
20100501|2010-03-07 21:30,8,228.5,228.5,228.5,228.5,1
20100501|2010-03-08 02:00,8,228,228,226.25,226.5,25
20100501|2010-03-08 02:30,8,226.5,226.5,226.25,226.25,6
20100501|2010-03-08 06:30,8,228.25,228.25,228.25,228.25,2
20100501|2010-03-08 07:00,8,228.25,228.25,228.25,228.25,1
20100501|2010-03-08 09:30,8,227.75,228,226,227.75,70
20100501|2010-03-08 10:00,8,227.25,227.5,226.5,226.5,30
20100501|2010-03-08 10:30,8,226.75,228.5,226.75,228.25,33
20100501|2010-03-08 11:00,8,227.75,228.75,227.75,228.75,40
20100501|2010-03-08 11:30,8,228.5,228.5,228.25,228.5,4
20100501|2010-03-08 12:00,8,228.25,228.25,228,228,5
20100501|2010-03-08 12:30,8,228.25,228.5,227.75,228.5,9
20100501|2010-03-08 13:00,8,228,228.5,227,227,87
20100501|2010-03-08 18:00,9,228,228,227.5,227.5,5
20100501|2010-03-08 18:30,9,227.5,227.5,226.75,226.75,2
20100501|2010-03-08 19:30,9,227,227,226.5,226.5,18
20100501|2010-03-09 00:30,9,226.5,226.5,226.5,226.5,1
20100501|2010-03-09 02:30,9,227.5,227.5,227.5,227.5,2
20100501|2010-03-09 04:00,9,226.5,226.5,226.25,226.25,3
20100501|2010-03-09 05:00,9,226.75,226.75,226.75,226.75,1
20100501|2010-03-09 06:00,9,226.5,226.5,226.5,226.5,1
20100501|2010-03-09 06:30,9,226.25,226.75,226.25,226.5,3
20100501|2010-03-09 09:30,9,227,227.25,225,226.5,143
20100501|2010-03-09 10:00,9,226.75,227.5,226.75,227.25,37
20100501|2010-03-09 10:30,9,227,227.75,225.5,225.5,19
20100501|2010-03-09 11:00,9,226.75,226.75,225.25,225.5,39
20100501|2010-03-09 11:30,9,225.25,225.25,225,225,66
20100501|2010-03-09 12:00,9,225.25,225.5,225,225,20
20100501|2010-03-09 12:30,9,225.75,226,225,225.5,23
20100501|2010-03-09 13:00,9,225.75,226,225,225,30
20100501|2010-03-09 18:00,10,226,226,225.5,225.5,4
20100501|2010-03-09 19:00,10,225.25,225.25,225.25,225.25,1
20100501|2010-03-09 19:30,10,225.75,225.75,225.75,225.75,1
20100501|2010-03-09 21:00,10,225.25,225.25,225.25,225.25,1
20100501|2010-03-09 21:30,10,225.25,225.25,210.25,216,123
20100501|2010-03-09 22:00,10,219.75,220,216.75,220,5
20100501|2010-03-09 22:30,10,218.5,218.5,218.5,218.5,2
20100501|2010-03-09 23:00,10,218.5,218.5,217.25,217.25,7
20100501|2010-03-09 23:30,10,217.5,217.5,217.5,217.5,1
20100501|2010-03-10 00:00,10,217,217,216.75,216.75,3
20100501|2010-03-10 00:30,10,215.5,215.5,215.5,215.5,1
20100501|2010-03-10 01:00,10,217.25,218,217.25,218,4
20100501|2010-03-10 01:30,10,216.5,216.5,216.5,216.5,1
20100501|2010-03-10 02:30,10,217,217,216,216.75,4
20100501|2010-03-10 03:00,10,215.5,215.5,214.5,214.5,7
20100501|2010-03-10 03:30,10,214.5,214.5,214.5,214.5,5
20100501|2010-03-10 04:30,10,217,217,217,217,3
20100501|2010-03-10 05:00,10,217,218,217,218,2
20100501|2010-03-10 05:30,10,218,221,218,221,23
20100501|2010-03-10 06:00,10,219,219,219,219,1
20100501|2010-03-10 06:30,10,220,221.75,220,221.75,10
20100501|2010-03-10 07:00,10,219.75,221.5,219.5,221,5
20100501|2010-03-10 09:30,10,218.75,221.75,215.75,221.75,211
20100501|2010-03-10 10:00,10,221.75,222,220.5,221.5,74
20100501|2010-03-10 10:30,10,220.25,221,220.25,221,9
20100501|2010-03-10 11:00,10,221,221,219,219.25,133
20100501|2010-03-10 11:30,10,218.75,220,218.5,219.75,39
20100501|2010-03-10 12:00,10,219.25,219.25,218.25,218.25,14
20100501|2010-03-10 12:30,10,218,218.25,217.25,217.5,37
20100501|2010-03-10 13:00,10,217.75,219,217.5,219,29
20100501|2010-03-10 18:00,11,219.5,220.75,218.25,218.25,12
20100501|2010-03-10 18:30,11,218,218,218,218,2
20100501|2010-03-10 19:00,11,220,220,220,220,1
20100501|2010-03-10 19:30,11,219.5,219.5,219.5,219.5,1
20100501|2010-03-10 20:30,11,219.5,220,219.5,220,2
20100501|2010-03-10 21:00,11,218.5,218.5,212.25,212.25,51
20100501|2010-03-10 21:30,11,213.5,213.5,213.5,213.5,7
20100501|2010-03-10 22:00,11,213,217,212,217,11
20100501|2010-03-10 22:30,11,217,217,213.25,213.25,3
20100501|2010-03-10 23:00,11,214,214,214,214,1
20100501|2010-03-11 01:00,11,216.5,216.5,216.5,216.5,2
20100501|2010-03-11 03:30,11,216.75,218.25,216.75,218.25,5
20100501|2010-03-11 04:00,11,218,218,218,218,1
20100501|2010-03-11 07:00,11,215.5,217.25,215.5,217.25,6
20100501|2010-03-11 09:30,11,215.25,217.25,213.75,217,113
20100501|2010-03-11 10:00,11,217.25,217.5,216.5,217.25,33
20100501|2010-03-11 10:30,11,217.25,218,217,217.25,29
20100501|2010-03-11 11:00,11,217,217.75,216.75,217,27
20100501|2010-03-11 11:30,11,217,217.25,215.75,217,24
20100501|2010-03-11 12:00,11,215.75,217.25,215,217.25,41
20100501|2010-03-11 12:30,11,217,217.5,216.5,217,37
20100501|2010-03-11 13:00,11,217,217,216.75,217,9
20100501|2010-03-11 18:00,12,217.5,219.5,217.5,218.75,15
20100501|2010-03-11 18:30,12,218.5,218.5,218.25,218.25,2
20100501|2010-03-11 19:00,12,219,219,219,219,1
20100501|2010-03-11 20:30,12,218.75,218.75,218.75,218.75,1
20100501|2010-03-11 21:00,12,218,218,218,218,1
20100501|2010-03-11 22:00,12,217.75,217.75,217.75,217.75,1
20100501|2010-03-12 01:00,12,217.5,217.5,216.5,216.5,11
20100501|2010-03-12 01:30,12,216.25,216.25,215.75,215.75,15
20100501|2010-03-12 04:00,12,218.5,218.5,218.5,218.5,1
20100501|2010-03-12 04:30,12,218.5,219.25,218.5,219.25,7
20100501|2010-03-12 06:30,12,218.5,218.5,218.5,218.5,5
20100501|2010-03-12 07:00,12,218.5,218.5,218.5,218.5,1
20100501|2010-03-12 09:30,12,218.75,220,217.25,218,73
20100501|2010-03-12 10:00,12,217.75,219,217.75,219,20
20100501|2010-03-12 10:30,12,218.25,218.25,216.75,216.75,21
20100501|2010-03-12 11:00,12,216.5,216.75,215.5,216,20
20100501|2010-03-12 11:30,12,216,216.75,215.75,216.75,34
20100501|2010-03-12 12:00,12,216.5,217,216,217,52
20100501|2010-03-12 12:30,12,217,217.75,217,217,24
20100501|2010-03-12 13:00,12,217.75,219,217.5,218.75,21
20100501|2010-03-14 18:00,15,218.75,219.5,218.75,219,6
20100501|2010-03-14 18:30,15,219.75,219.75,219.75,219.75,1
20100501|2010-03-14 19:00,15,219.75,220,219.75,220,3
20100501|2010-03-14 20:00,15,218.75,218.75,218.5,218.5,3
20100501|2010-03-14 20:30,15,218.5,218.5,217,217,9
20100501|2010-03-14 21:00,15,216.25,217,215.75,217,27
20100501|2010-03-15 00:30,15,217.75,217.75,217.75,217.75,6
20100501|2010-03-15 04:30,15,216.75,216.75,216.75,216.75,1
20100501|2010-03-15 09:30,15,217.75,218,217,218,57
20100501|2010-03-15 10:00,15,218,218.5,217.25,218.5,22
20100501|2010-03-15 10:30,15,217.5,218,215.75,217.25,23
20100501|2010-03-15 11:00,15,216.75,217,215.75,217,14
20100501|2010-03-15 11:30,15,216,217.25,215.5,216.5,25
20100501|2010-03-15 12:00,15,217.25,217.25,216.5,216.5,12
20100501|2010-03-15 12:30,15,217.25,217.25,216.5,216.5,9
20100501|2010-03-15 13:00,15,216.5,218,216.25,217,65
20100501|2010-03-15 20:00,16,217.75,217.75,217.75,217.75,1
20100501|2010-03-15 20:30,16,217,217,217,217,3
20100501|2010-03-16 02:00,16,217,217,217,217,5
20100501|2010-03-16 04:00,16,217.75,217.75,217.75,217.75,1
20100501|2010-03-16 04:30,16,217.75,217.75,217.75,217.75,1
20100501|2010-03-16 06:00,16,217.75,217.75,217.75,217.75,1
20100501|2010-03-16 09:30,16,216,217,215.5,215.5,124
20100501|2010-03-16 10:00,16,216.25,217.5,216.25,217.5,39
20100501|2010-03-16 10:30,16,217.5,217.5,216.75,216.75,17
20100501|2010-03-16 11:00,16,216.5,217,216.25,217,6
20100501|2010-03-16 11:30,16,216.75,217,216.5,216.5,4
20100501|2010-03-16 12:00,16,217.5,217.75,217.25,217.25,16
20100501|2010-03-16 12:30,16,217.75,217.75,217,217,6
20100501|2010-03-16 13:00,16,217.5,218,217.5,217.75,34
20100501|2010-03-16 18:00,17,219.25,219.5,219,219.25,7
20100501|2010-03-16 18:30,17,219,219,219,219,3
20100501|2010-03-16 19:00,17,219,219,219,219,3
20100501|2010-03-16 19:30,17,219.25,219.5,219.25,219.25,7
20100501|2010-03-16 20:00,17,219.5,220,219.25,220,24
20100501|2010-03-16 20:30,17,218.25,218.25,218,218,2
20100501|2010-03-16 21:30,17,219,219,219,219,1
20100501|2010-03-16 22:00,17,219.5,219.5,219.5,219.5,2
20100501|2010-03-16 22:30,17,219.75,219.75,219.75,219.75,1
20100501|2010-03-17 03:00,17,219.5,219.5,219.5,219.5,1
20100501|2010-03-17 05:30,17,219.5,219.75,219.5,219.75,2
20100501|2010-03-17 06:00,17,219.75,219.75,219.75,219.75,1
20100501|2010-03-17 06:30,17,220,220,220,220,1
20100501|2010-03-17 09:30,17,220,222,218,220.25,127
20100501|2010-03-17 10:00,17,220.5,221.25,220,220,21
20100501|2010-03-17 10:30,17,220,222,220,222,45
20100501|2010-03-17 11:00,17,222,222.5,221.75,222,26
20100501|2010-03-17 11:30,17,222.5,222.5,222,222.25,9
20100501|2010-03-17 12:00,17,222.5,222.5,221.75,221.75,4
20100501|2010-03-17 12:30,17,222,222.75,222,222.75,33
20100501|2010-03-17 13:00,17,223,225,222.5,225,134
20100501|2010-03-17 18:00,18,225,225,225,225,2
20100501|2010-03-17 18:30,18,224.75,225,224,224.75,9
20100501|2010-03-17 19:00,18,224,224,224,224,1
20100501|2010-03-17 19:30,18,224,224.75,224,224.75,8
20100501|2010-03-17 20:00,18,225,225.5,224.5,225.5,35
20100501|2010-03-17 20:30,18,225.5,225.5,224.5,224.5,4
20100501|2010-03-17 21:30,18,224.5,224.5,224.5,224.5,1
20100501|2010-03-17 22:00,18,224,224,224,224,4
20100501|2010-03-17 23:00,18,224,224,224,224,2
20100501|2010-03-18 00:00,18,224.25,224.25,224.25,224.25,1
20100501|2010-03-18 03:30,18,223.5,223.5,223.5,223.5,1
20100501|2010-03-18 04:30,18,223.75,223.75,223.75,223.75,1
20100501|2010-03-18 06:00,18,223.75,223.75,223.75,223.75,1
20100501|2010-03-18 06:30,18,223.75,223.75,223.25,223.25,5
20100501|2010-03-18 07:00,18,223.25,225,223,224,21
20100501|2010-03-18 09:30,18,224,224.75,222.5,222.5,97
20100501|2010-03-18 10:00,18,222.5,223,222.25,223,28
20100501|2010-03-18 10:30,18,223,224.25,223,224,18
20100501|2010-03-18 11:00,18,224.5,225,223.5,225,30
20100501|2010-03-18 11:30,18,224.25,224.75,223.5,223.5,35
20100501|2010-03-18 12:00,18,224,224,224,224,3
20100501|2010-03-18 12:30,18,224.5,225.5,224,224.25,37
20100501|2010-03-18 13:00,18,225.25,225.5,223.75,224.75,27
20100501|2010-03-18 18:00,19,225,225,225,225,9
20100501|2010-03-18 19:30,19,225,225,225,225,2
20100501|2010-03-18 20:00,19,224.5,224.5,224.5,224.5,2
20100501|2010-03-18 20:30,19,224,225,224,225,2
20100501|2010-03-18 21:00,19,224,224,223.75,223.75,5
20100501|2010-03-18 21:30,19,224.75,224.75,224.75,224.75,3
20100501|2010-03-18 22:00,19,225,225.25,225,225.25,11
20100501|2010-03-18 22:30,19,225.25,225.25,225.25,225.25,1
20100501|2010-03-19 04:00,19,224.25,224.25,224,224,5
20100501|2010-03-19 04:30,19,225,225,225,225,1
20100501|2010-03-19 05:30,19,225.25,225.25,225.25,225.25,1
20100501|2010-03-19 07:00,19,224.25,224.25,224,224,2
20100501|2010-03-19 09:30,19,224.5,224.75,222.5,224.5,51
20100501|2010-03-19 10:00,19,224.25,224.5,223.75,224,16
20100501|2010-03-19 10:30,19,224.25,224.5,224,224.25,10
20100501|2010-03-19 11:00,19,224,224,223,223.25,30
20100501|2010-03-19 11:30,19,223.25,223.75,222.25,223.75,10
20100501|2010-03-19 12:00,19,224,224,224,224,1
20100501|2010-03-19 12:30,19,224,224.25,224,224.25,5
20100501|2010-03-19 13:00,19,224.5,224.75,222.75,222.75,35
20100501|2010-03-21 18:00,22,222,223,222,223,4
20100501|2010-03-21 18:30,22,223,224,223,224,8
20100501|2010-03-21 20:30,22,224,224,224,224,4
20100501|2010-03-22 03:30,22,224.25,225,224.25,225,17
20100501|2010-03-22 04:00,22,225,225,225,225,3
20100501|2010-03-22 05:00,22,224.5,224.5,224.5,224.5,34
20100501|2010-03-22 07:00,22,224,224,223.75,223.75,4
20100501|2010-03-22 09:30,22,222.5,224.5,222.25,224.5,31
20100501|2010-03-22 10:00,22,224,224.5,223.75,223.75,16
20100501|2010-03-22 10:30,22,223.5,223.75,222.75,222.75,39
20100501|2010-03-22 11:00,22,222.75,222.75,220.25,222,78
20100501|2010-03-22 11:30,22,221.25,222.5,221,222.5,10
20100501|2010-03-22 12:00,22,222,223.25,221,223.25,23
20100501|2010-03-22 12:30,22,222.75,223.25,222.25,222.75,9
20100501|2010-03-22 13:00,22,222,222,218,219,97
20100501|2010-03-22 18:00,23,220,221,220,221,3
20100501|2010-03-22 18:30,23,219.25,219.25,219.25,219.25,1
20100501|2010-03-22 19:00,23,219.25,219.25,219.25,219.25,1
20100501|2010-03-22 20:00,23,219.25,219.25,219.25,219.25,1
20100501|2010-03-22 20:30,23,219.25,219.25,218.75,218.75,6
20100501|2010-03-22 21:00,23,219,219,219,219,1
20100501|2010-03-22 21:30,23,219.25,219.25,219.25,219.25,1
20100501|2010-03-23 03:30,23,218.5,218.5,218.5,218.5,1
20100501|2010-03-23 04:00,23,218.75,218.75,218.75,218.75,1
20100501|2010-03-23 04:30,23,219.25,219.25,219.25,219.25,1
20100501|2010-03-23 05:00,23,219.25,219.25,219.25,219.25,2
20100501|2010-03-23 05:30,23,219.75,219.75,219.75,219.75,1
20100501|2010-03-23 06:00,23,219.25,219.25,219.25,219.25,2
20100501|2010-03-23 06:30,23,219.5,219.75,219.5,219.75,4
20100501|2010-03-23 09:30,23,219,220.5,218.5,219.25,46
20100501|2010-03-23 10:00,23,218.75,218.75,217,217.5,37
20100501|2010-03-23 10:30,23,217.5,217.75,216,216,47
20100501|2010-03-23 11:00,23,216.75,216.75,216,216.5,12
20100501|2010-03-23 11:30,23,216.5,216.5,216,216.25,7
20100501|2010-03-23 12:00,23,216.5,216.5,216,216,22
20100501|2010-03-23 12:30,23,216.5,216.75,216,216,11
20100501|2010-03-23 13:00,23,216,216.75,215.5,216.5,42
20100501|2010-03-23 18:00,24,217.25,217.25,216,216,7
20100501|2010-03-23 18:30,24,216,216.5,216,216,5
20100501|2010-03-23 19:00,24,215.5,215.5,215.5,215.5,1
20100501|2010-03-23 20:00,24,215.5,215.5,215.25,215.25,7
20100501|2010-03-23 20:30,24,215,215.25,215,215.25,2
20100501|2010-03-23 21:00,24,215.5,215.5,215.5,215.5,3
20100501|2010-03-23 21:30,24,215,215,215,215,1
20100501|2010-03-23 22:00,24,215.5,215.5,215.25,215.25,2
20100501|2010-03-23 22:30,24,215,215,215,215,3
20100501|2010-03-24 00:30,24,215,215,215,215,1
20100501|2010-03-24 01:00,24,215,215,215,215,1
20100501|2010-03-24 02:00,24,215,215,215,215,1
20100501|2010-03-24 02:30,24,215,215,215,215,1
20100501|2010-03-24 03:00,24,216.25,216.5,216.25,216.5,6
20100501|2010-03-24 03:30,24,215.25,215.25,215.25,215.25,1
20100501|2010-03-24 04:00,24,215,215,215,215,1
20100501|2010-03-24 05:30,24,215,215,215,215,1
20100501|2010-03-24 06:00,24,215,215,215,215,2
20100501|2010-03-24 06:30,24,215,215,215,215,1
20100501|2010-03-24 07:00,24,216,216,216,216,1
20100501|2010-03-24 09:30,24,216,216.5,215,215.75,49
20100501|2010-03-24 10:00,24,215.25,215.25,213,213,51
20100501|2010-03-24 10:30,24,214.25,215,213.25,214.5,9
20100501|2010-03-24 11:00,24,214.5,215.25,213.75,215.25,26
20100501|2010-03-24 11:30,24,214.5,215.25,214,215.25,10
20100501|2010-03-24 12:00,24,214.75,214.75,213.5,213.5,16
20100501|2010-03-24 12:30,24,214.75,214.75,213.75,214,3
20100501|2010-03-24 13:00,24,214.25,215,214.25,214.75,24
20100501|2010-03-24 18:00,25,214.5,214.5,214.5,214.5,1
20100501|2010-03-24 20:00,25,214.5,214.5,213,214.5,8
20100501|2010-03-24 20:30,25,214.5,214.5,214.5,214.5,1
20100501|2010-03-25 02:30,25,214.5,214.5,214.5,214.5,5
20100501|2010-03-25 04:00,25,214.75,214.75,214.75,214.75,6
20100501|2010-03-25 04:30,25,214.75,214.75,213.75,213.75,8
20100501|2010-03-25 05:30,25,215,215,214,214,6
20100501|2010-03-25 07:00,25,215,215,215,215,1
20100501|2010-03-25 09:30,25,215.25,216,214.25,214.25,46
20100501|2010-03-25 10:00,25,214.75,214.75,212,212.75,57
20100501|2010-03-25 10:30,25,213,213,212.75,212.75,6
20100501|2010-03-25 11:00,25,212.5,213.25,211,211.25,65
20100501|2010-03-25 11:30,25,211.25,213,211,211.25,19
20100501|2010-03-25 12:00,25,211,211,209.25,209.25,33
20100501|2010-03-25 12:30,25,211,211.25,205.75,207,64
20100501|2010-03-25 13:00,25,207.5,207.5,206.5,207,44
20100501|2010-03-25 18:00,26,207.5,207.5,206.25,207.25,6
20100501|2010-03-25 18:30,26,207,207,206.25,206.25,4
20100501|2010-03-25 19:00,26,206.25,206.25,206.25,206.25,1
20100501|2010-03-25 20:00,26,206.5,206.75,206.5,206.75,2
20100501|2010-03-25 20:30,26,206.25,206.25,206.25,206.25,1
20100501|2010-03-25 21:00,26,207.25,207.25,207.25,207.25,1
20100501|2010-03-25 23:00,26,206.5,206.5,206.5,206.5,3
20100501|2010-03-26 02:00,26,207.25,207.25,207.25,207.25,1
20100501|2010-03-26 02:30,26,207.25,207.25,207.25,207.25,1
20100501|2010-03-26 04:00,26,206.75,206.75,206.25,206.25,2
20100501|2010-03-26 05:00,26,206.25,206.25,206,206,3
20100501|2010-03-26 05:30,26,206,206,206,206,4
20100501|2010-03-26 06:00,26,205.75,205.75,205.75,205.75,1
20100501|2010-03-26 07:00,26,206,206.75,206,206.75,2
20100501|2010-03-26 09:30,26,207,208.75,207,208,76
20100501|2010-03-26 10:00,26,207.25,208.25,206.75,208.25,23
20100501|2010-03-26 10:30,26,208.25,208.25,207,207,13
20100501|2010-03-26 11:00,26,207.75,207.75,207,207,8
20100501|2010-03-26 11:30,26,206.75,207,206.75,207,6
20100501|2010-03-26 12:00,26,207.5,207.5,207,207,19
20100501|2010-03-26 12:30,26,207.5,210,207.5,210,77
20100501|2010-03-26 13:00,26,210,212,208,210.75,57
20100501|2010-03-28 18:00,29,213.25,215,213.25,213.25,31
20100501|2010-03-28 18:30,29,214,214,213.5,213.5,10
20100501|2010-03-28 19:00,29,214,214,214,214,1
20100501|2010-03-28 19:30,29,213.75,213.75,213.75,213.75,1
20100501|2010-03-28 21:30,29,214,214.25,214,214.25,3
20100501|2010-03-29 00:00,29,213.75,213.75,213.5,213.5,5
20100501|2010-03-29 01:00,29,214.25,214.25,213.25,213.25,3
20100501|2010-03-29 02:30,29,213,213,212.75,212.75,2
20100501|2010-03-29 03:00,29,213,213,213,213,2
20100501|2010-03-29 05:30,29,213.5,214,213.5,214,2
20100501|2010-03-29 06:00,29,213.75,213.75,213.75,213.75,1
20100501|2010-03-29 06:30,29,214,214,214,214,1
20100501|2010-03-29 07:00,29,213.25,213.75,213,213.75,8
20100501|2010-03-29 09:30,29,214,215,213.75,215,52
20100501|2010-03-29 10:00,29,214.5,214.75,214.25,214.5,16
20100501|2010-03-29 10:30,29,214,214,214,214,5
20100501|2010-03-29 11:00,29,214,214,213.5,213.75,17
20100501|2010-03-29 11:30,29,214,214.25,213.75,214,9
20100501|2010-03-29 12:00,29,214,214,213.5,213.5,6
20100501|2010-03-29 12:30,29,213,213,212.75,212.75,12
20100501|2010-03-29 13:00,29,212,213,212,212.5,5
20100501|2010-03-29 18:00,30,213.5,213.5,213.5,213.5,2
20100501|2010-03-29 18:30,30,212.75,212.75,212.75,212.75,1
20100501|2010-03-29 19:00,30,212.5,212.5,212.25,212.25,2
20100501|2010-03-29 20:00,30,212,212,212,212,1
20100501|2010-03-30 01:00,30,212.75,213,212.75,213,4
20100501|2010-03-30 03:00,30,213.5,213.5,213.5,213.5,3
20100501|2010-03-30 03:30,30,213.75,214.75,213.75,214.75,12
20100501|2010-03-30 04:30,30,214.5,214.75,214.5,214.75,3
20100501|2010-03-30 05:00,30,214.75,214.75,214.75,214.75,7
20100501|2010-03-30 06:30,30,215,215,215,215,1
20100501|2010-03-30 07:00,30,214.75,214.75,214.75,214.75,3
20100501|2010-03-30 09:30,30,215,217,211.75,213.5,154
20100501|2010-03-30 10:00,30,214.25,214.25,212.75,213.5,63
20100501|2010-03-30 10:30,30,213.75,214,213.75,213.75,6
20100501|2010-03-30 11:00,30,214,214,213.25,213.25,9
20100501|2010-03-30 11:30,30,213.5,213.75,212.75,213,35
20100501|2010-03-30 12:00,30,213.25,213.5,212.25,212.25,13
20100501|2010-03-30 12:30,30,212,212.5,210.75,210.75,40
20100501|2010-03-30 13:00,30,211,213.5,210.5,213,60
20100501|2010-03-30 18:00,31,213,213,213,213,1
20100501|2010-03-30 18:30,31,213,213,213,213,1
20100501|2010-03-30 19:30,31,213.25,213.25,213.25,213.25,1
20100501|2010-03-30 22:30,31,212,212,212,212,1
20100501|2010-03-31 02:00,31,211.75,211.75,211.75,211.75,2
20100501|2010-03-31 04:30,31,211.75,211.75,211.75,211.75,4
20100501|2010-03-31 05:30,31,212.75,212.75,212.75,212.75,2
20100501|2010-03-31 06:30,31,213,213,213,213,1
20100501|2010-03-31 07:00,31,213,213.75,213,213.75,4
20100501|2010-03-31 09:30,31,212.5,212.5,207.25,207.25,125
20100501|2010-03-31 10:00,31,207,209.75,206.75,209.75,130
20100501|2010-03-31 10:30,31,210,210.5,209.5,210,20
20100501|2010-03-31 11:00,31,210,210,209.5,209.5,15
20100501|2010-03-31 11:30,31,208.75,209.75,208.25,208.75,19
20100501|2010-03-31 12:00,31,208.75,209,208.5,208.5,13
20100501|2010-03-31 12:30,31,208.5,209.5,208.5,209.5,20
20100501|2010-03-31 13:00,31,209.75,210.25,208.25,209.75,38
20100501|2010-03-31 18:00,1,211.25,212.25,210.5,212.25,7
20100501|2010-03-31 18:30,1,211,211,210.75,210.75,3
20100501|2010-03-31 19:30,1,210.75,210.75,210.75,210.75,1
20100501|2010-03-31 20:30,1,210.75,210.75,210.75,210.75,2
20100501|2010-03-31 23:00,1,210,210,210,210,1
20100501|2010-04-01 00:30,1,210.75,210.75,210.75,210.75,1
20100501|2010-04-01 01:00,1,210.5,210.5,210.5,210.5,2
20100501|2010-04-01 02:00,1,211,211,211,211,1
20100501|2010-04-01 03:00,1,211.5,211.5,211.5,211.5,1
20100501|2010-04-01 03:30,1,211.5,212.25,211.5,212.25,8
20100501|2010-04-01 05:00,1,212.25,212.25,212.25,212.25,1
20100501|2010-04-01 05:30,1,212.25,212.25,212.25,212.25,2
20100501|2010-04-01 06:30,1,212,212,212,212,3
20100501|2010-04-01 07:00,1,212,212,212,212,1
20100501|2010-04-01 09:30,1,211.5,212.75,209.25,210.75,100
20100501|2010-04-01 10:00,1,210.25,210.5,209.25,209.5,50
20100501|2010-04-01 10:30,1,209.5,209.5,209.25,209.25,17
20100501|2010-04-01 11:00,1,209.5,210,209,209.25,46
20100501|2010-04-01 11:30,1,209.75,210,209.75,210,6
20100501|2010-04-01 12:00,1,210,210,208.75,209.25,32
20100501|2010-04-01 12:30,1,208.75,209.25,208.75,208.75,16
20100501|2010-04-01 13:00,1,208.75,210,208.75,209.5,55
20100501|2010-04-04 19:00,5,211.5,212,211.5,212,2
20100501|2010-04-04 20:00,5,212,212,212,212,7
20100501|2010-04-04 20:30,5,211.5,212.5,211.5,212.5,5
20100501|2010-04-05 00:30,5,213,213.5,213,213.5,19
20100501|2010-04-05 02:00,5,213,213,213,213,1
20100501|2010-04-05 02:30,5,213,213,211.75,211.75,3
20100501|2010-04-05 09:30,5,214,214,211,211.25,50
20100501|2010-04-05 10:00,5,211.25,211.5,210.75,211.25,34
20100501|2010-04-05 10:30,5,210.75,210.75,210.25,210.25,30
20100501|2010-04-05 11:00,5,210.25,210.25,209,209.75,15
20100501|2010-04-05 11:30,5,210.25,210.5,210.25,210.5,8
20100501|2010-04-05 12:00,5,210,210.25,210,210.25,4
20100501|2010-04-05 12:30,5,209.75,210,209.5,209.5,6
20100501|2010-04-05 13:00,5,210,210,209.25,210,5
20100501|2010-04-05 18:00,6,210.75,210.75,209.25,209.25,3
20100501|2010-04-05 18:30,6,209,209,209,209,2
20100501|2010-04-05 19:30,6,209,209,209,209,3
20100501|2010-04-05 21:30,6,209,209,209,209,2
20100501|2010-04-05 22:00,6,208.75,209,208.75,209,4
20100501|2010-04-05 22:30,6,209,209,209,209,1
20100501|2010-04-06 00:30,6,209,209,208.5,208.5,10
20100501|2010-04-06 01:00,6,208.5,208.5,208.5,208.5,1
20100501|2010-04-06 02:00,6,208.5,208.5,208.5,208.5,1
20100501|2010-04-06 04:00,6,208.5,208.5,208.5,208.5,2
20100501|2010-04-06 04:30,6,209.75,209.75,209.75,209.75,3
20100501|2010-04-06 05:00,6,209.75,209.75,209.75,209.75,1
20100501|2010-04-06 06:00,6,208.75,210.5,208.75,210.5,8
20100501|2010-04-06 06:30,6,210.75,210.75,210.75,210.75,1
20100501|2010-04-06 09:30,6,209.25,212,208.5,212,80
20100501|2010-04-06 10:00,6,211.75,212.5,211,212.25,48
20100501|2010-04-06 10:30,6,211.75,212.25,211.25,211.75,23
20100501|2010-04-06 11:00,6,211.25,212,211.25,211.75,11
20100501|2010-04-06 11:30,6,211.25,211.5,210.5,210.5,10
20100501|2010-04-06 12:00,6,211,211,211,211,3
20100501|2010-04-06 12:30,6,210.25,210.75,210,210.75,4
20100501|2010-04-06 13:00,6,211,211.25,210.5,210.5,12
20100501|2010-04-06 18:00,7,211.25,211.25,211.25,211.25,1
20100501|2010-04-06 18:30,7,211.5,212.25,210.5,210.5,8
20100501|2010-04-06 19:00,7,210.25,210.25,210.25,210.25,5
20100501|2010-04-06 19:30,7,210,210,210,210,2
20100501|2010-04-06 20:00,7,209.75,209.75,209.75,209.75,1
20100501|2010-04-06 20:30,7,210,210,210,210,1
20100501|2010-04-06 21:30,7,209.5,209.5,209.5,209.5,1
20100501|2010-04-06 22:00,7,209.25,209.25,209.25,209.25,1
20100501|2010-04-06 23:00,7,209,209,209,209,2
20100501|2010-04-06 23:30,7,209,209,209,209,1
20100501|2010-04-07 01:00,7,209.25,209.25,209.25,209.25,2
20100501|2010-04-07 01:30,7,209.25,209.25,209.25,209.25,1
20100501|2010-04-07 02:00,7,209.25,209.25,209.25,209.25,5
20100501|2010-04-07 02:30,7,209,209.25,209,209.25,7
20100501|2010-04-07 04:00,7,210.25,210.25,210.25,210.25,1
20100501|2010-04-07 06:30,7,210,210.25,210,210.25,3
20100501|2010-04-07 09:30,7,210,211,209.75,210,39
20100501|2010-04-07 10:00,7,210.25,210.75,210.25,210.25,11
20100501|2010-04-07 10:30,7,210.25,210.5,210.25,210.25,6
20100501|2010-04-07 11:00,7,210.5,211.25,210.5,211.25,15
20100501|2010-04-07 11:30,7,211.75,212.25,211.75,212.25,13
20100501|2010-04-07 12:00,7,212,214,211.75,214,98
20100501|2010-04-07 12:30,7,214,217.5,213.5,217.25,102
20100501|2010-04-07 13:00,7,216.25,217.5,216,217.5,50
20100501|2010-04-07 18:00,8,217.5,217.5,213.25,216.75,27
20100501|2010-04-07 18:30,8,216.5,217,216.25,217,8
20100501|2010-04-07 21:00,8,216,216.5,216,216.5,4
20100501|2010-04-07 21:30,8,216.25,216.25,216.25,216.25,5
20100501|2010-04-07 22:00,8,216.75,216.75,216.75,216.75,1
20100501|2010-04-07 23:00,8,216.75,216.75,216.75,216.75,2
20100501|2010-04-07 23:30,8,216.75,217,216.75,217,3
20100501|2010-04-08 00:00,8,216.75,216.75,216.75,216.75,1
20100501|2010-04-08 00:30,8,217.25,217.25,217.25,217.25,4
20100501|2010-04-08 01:00,8,217.25,217.25,217.25,217.25,1
20100501|2010-04-08 01:30,8,217.25,217.25,217.25,217.25,1
20100501|2010-04-08 02:00,8,217.25,217.25,217.25,217.25,1
20100501|2010-04-08 02:30,8,217.25,217.5,217.25,217.5,2
20100501|2010-04-08 03:00,8,217.5,217.5,217.5,217.5,2
20100501|2010-04-08 03:30,8,217.5,217.5,217,217,3
20100501|2010-04-08 04:30,8,216.25,216.25,216.25,216.25,1
20100501|2010-04-08 05:00,8,216.25,216.5,216.25,216.5,2
20100501|2010-04-08 06:00,8,217,217,217,217,1
20100501|2010-04-08 06:30,8,216,217,216,217,2
20100501|2010-04-08 09:30,8,216,216.5,214.25,214.25,85
20100501|2010-04-08 10:00,8,214.25,214.75,213.75,214.5,31
20100501|2010-04-08 10:30,8,214,214.5,213.5,214.5,26
20100501|2010-04-08 11:00,8,213.75,214.5,213.5,213.5,21
20100501|2010-04-08 11:30,8,213.25,213.75,213,213.75,11
20100501|2010-04-08 12:00,8,213.25,214,212.75,213,32
20100501|2010-04-08 12:30,8,212.5,213,212,212.75,24
20100501|2010-04-08 13:00,8,212.75,214,212.25,214,26
20100501|2010-04-08 18:00,9,214,215.5,212.25,215.5,9
20100501|2010-04-08 18:30,9,215.25,215.25,215,215,2
20100501|2010-04-08 19:00,9,216,216,216,216,1
20100501|2010-04-08 19:30,9,216.25,216.25,216.25,216.25,1
20100501|2010-04-08 20:00,9,216.25,216.25,216.25,216.25,1
20100501|2010-04-08 20:30,9,216.25,216.5,216.25,216.5,4
20100501|2010-04-08 21:00,9,216.25,216.5,216.25,216.5,2
20100501|2010-04-08 22:30,9,216,216,215,215,5
20100501|2010-04-08 23:30,9,214.75,214.75,214.75,214.75,1
20100501|2010-04-09 00:00,9,215,215,215,215,1
20100501|2010-04-09 02:00,9,215.5,215.75,215.5,215.75,11
20100501|2010-04-09 02:30,9,216,216,216,216,1
20100501|2010-04-09 03:30,9,216.25,216.25,216.25,216.25,1
20100501|2010-04-09 04:00,9,216,216,216,216,1
20100501|2010-04-09 04:30,9,216.5,216.5,216.5,216.5,1
20100501|2010-04-09 05:00,9,215.25,216.75,214.75,216.75,4
20100501|2010-04-09 05:30,9,216.5,216.5,216.5,216.5,1
20100501|2010-04-09 06:30,9,216.5,216.5,216.5,216.5,1
20100501|2010-04-09 07:00,9,216.5,216.5,216.5,216.5,1
20100501|2010-04-09 09:30,9,218.25,220,217,217.75,165
20100501|2010-04-09 10:00,9,217.5,217.75,216.25,216.25,45
20100501|2010-04-09 10:30,9,216.5,217,215,216.75,48
20100501|2010-04-09 11:00,9,216.5,216.75,216,216.75,16
20100501|2010-04-09 11:30,9,216.5,216.5,216.25,216.5,3
20100501|2010-04-09 12:00,9,216.5,216.5,216,216.25,8
20100501|2010-04-09 12:30,9,216.75,216.75,216.5,216.5,5
20100501|2010-04-09 13:00,9,216.5,216.5,215.75,216,14
20100501|2010-04-11 18:30,12,218.5,218.5,218.5,218.5,1
20100501|2010-04-11 19:00,12,218.5,218.5,218.5,218.5,2
20100501|2010-04-11 20:00,12,218,218,218,218,2
20100501|2010-04-11 21:00,12,218,218,216,216,2
20100501|2010-04-11 23:00,12,216.25,216.25,216.25,216.25,1
20100501|2010-04-12 02:00,12,216.5,216.5,216.5,216.5,1
20100501|2010-04-12 03:00,12,216.25,216.5,216.25,216.5,3
20100501|2010-04-12 03:30,12,217.5,218.25,217.5,218.25,3
20100501|2010-04-12 05:00,12,218,218.25,218,218.25,8
20100501|2010-04-12 06:30,12,217,217,217,217,1
20100501|2010-04-12 09:30,12,218,220,217.25,219.25,208
20100501|2010-04-12 10:00,12,219,219.5,218.5,218.5,11
20100501|2010-04-12 10:30,12,218,218.5,218,218.5,11
20100501|2010-04-12 11:00,12,218.5,218.75,218.5,218.75,3
20100501|2010-04-12 11:30,12,219,219.75,219,219.5,77
20100501|2010-04-12 12:00,12,219.5,219.75,218.75,218.75,44
20100501|2010-04-12 12:30,12,218.75,219,217.75,217.75,11
20100501|2010-04-12 13:00,12,218.75,218.75,217.5,218.25,25
20100501|2010-04-12 18:00,13,218,218,217,217,3
20100501|2010-04-12 19:00,13,217.5,217.5,216.5,216.5,6
20100501|2010-04-12 19:30,13,216.75,216.75,213,214.75,33
20100501|2010-04-12 20:30,13,213.75,213.75,213.75,213.75,1
20100501|2010-04-12 21:00,13,213.5,214.75,213,214.75,32
20100501|2010-04-12 21:30,13,213.75,213.75,213.5,213.5,2
20100501|2010-04-13 00:30,13,214.5,214.5,214.5,214.5,1
20100501|2010-04-13 03:00,13,215.25,215.5,215.25,215.5,3
20100501|2010-04-13 05:00,13,215,215,215,215,1
20100501|2010-04-13 06:30,13,215.75,215.75,215.5,215.5,2
20100501|2010-04-13 07:00,13,215.5,216,215.5,216,5
20100501|2010-04-13 09:30,13,215.5,216,214.5,215.75,49
20100501|2010-04-13 10:00,13,216,216.5,216,216.5,4
20100501|2010-04-13 10:30,13,216.5,216.75,216.5,216.5,10
20100501|2010-04-13 11:00,13,216.75,217,216.5,216.5,7
20100501|2010-04-13 11:30,13,216.5,216.5,216.5,216.5,5
20100501|2010-04-13 12:00,13,216.25,216.25,216,216,5
20100501|2010-04-13 12:30,13,216.25,216.5,216.25,216.5,4
20100501|2010-04-13 13:00,13,216.5,217,215,215.75,48
20100501|2010-04-13 18:00,14,216.5,216.5,215.25,215.25,6
20100501|2010-04-13 18:30,14,215,216.75,215,216.75,4
20100501|2010-04-13 19:00,14,215.25,215.25,215.25,215.25,1
20100501|2010-04-13 19:30,14,215,215,214.75,214.75,3
20100501|2010-04-13 20:00,14,214.25,214.25,213.5,213.5,4
20100501|2010-04-13 21:00,14,214,214,214,214,1
20100501|2010-04-14 01:00,14,214,214.5,213.75,213.75,4
20100501|2010-04-14 02:30,14,213.75,213.75,213.75,213.75,1
20100501|2010-04-14 03:00,14,214.25,214.25,214.25,214.25,9
20100501|2010-04-14 03:30,14,214.25,214.5,214.25,214.5,2
20100501|2010-04-14 04:00,14,214.25,214.25,214.25,214.25,1
20100501|2010-04-14 04:30,14,214.25,214.25,213.75,213.75,5
20100501|2010-04-14 05:00,14,213.75,213.75,213.5,213.5,2
20100501|2010-04-14 05:30,14,214,214,214,214,1
20100501|2010-04-14 06:00,14,215,215.5,215,215.5,5
20100501|2010-04-14 06:30,14,216.25,216.25,216.25,216.25,4
20100501|2010-04-14 07:00,14,216.25,216.75,216.25,216.75,2
20100501|2010-04-14 09:30,14,217.5,217.5,213.75,214,150
20100501|2010-04-14 10:00,14,214,215,214,214.5,30
20100501|2010-04-14 10:30,14,215.25,216,215.25,216,21
20100501|2010-04-14 11:00,14,215.75,216.75,215.5,216.75,16
20100501|2010-04-14 11:30,14,216.5,217.75,216.5,217.75,22
20100501|2010-04-14 12:00,14,217.5,218.5,216.75,217,36
20100501|2010-04-14 12:30,14,216.75,216.75,216.75,216.75,19
20100501|2010-04-14 13:00,14,216.5,216.5,215.5,215.5,42
20100501|2010-04-14 18:00,15,216.25,217.75,215.75,215.75,4
20100501|2010-04-14 19:00,15,215.5,215.5,215.5,215.5,1
20100501|2010-04-14 21:00,15,216.25,216.25,216.25,216.25,1
20100501|2010-04-15 01:30,15,215.5,215.5,215.25,215.25,2
20100501|2010-04-15 02:30,15,215.25,215.25,215.25,215.25,1
20100501|2010-04-15 04:30,15,215.5,215.5,215.5,215.5,1
20100501|2010-04-15 06:30,15,216,216,216,216,1
20100501|2010-04-15 09:30,15,215.25,216.5,215.25,216.25,51
20100501|2010-04-15 10:00,15,215.5,217,215.5,216.75,37
20100501|2010-04-15 10:30,15,216.25,217,215.75,215.75,47
20100501|2010-04-15 11:00,15,216.25,216.25,216.25,216.25,3
20100501|2010-04-15 11:30,15,216.25,216.5,215.75,216,25
20100501|2010-04-15 12:00,15,216,216,215.5,216,21
20100501|2010-04-15 12:30,15,216,216,215.5,216,14
20100501|2010-04-15 13:00,15,216,216.5,215,216.5,56
20100501|2010-04-15 19:00,16,215.25,215.25,215.25,215.25,1
20100501|2010-04-15 22:30,16,215.5,215.5,215.5,215.5,2
20100501|2010-04-16 02:00,16,215.5,215.5,215.5,215.5,1
20100501|2010-04-16 03:30,16,215.5,215.5,215.25,215.25,2
20100501|2010-04-16 04:00,16,215.5,215.5,215.25,215.25,4
20100501|2010-04-16 05:00,16,215.5,216,215.5,216,3
20100501|2010-04-16 05:30,16,215.5,215.5,215.25,215.25,3
20100501|2010-04-16 06:00,16,214.75,214.75,214.75,214.75,1
20100501|2010-04-16 06:30,16,215.25,215.25,215.25,215.25,1
20100501|2010-04-16 09:30,16,215.5,216.75,215,215,60
20100501|2010-04-16 10:00,16,215,216,215,215.75,5
20100501|2010-04-16 10:30,16,215.75,217,215.75,216.5,28
20100501|2010-04-16 11:00,16,215.5,215.5,213.5,213.75,30
20100501|2010-04-16 11:30,16,214.5,214.5,214.5,214.5,2
20100501|2010-04-16 12:00,16,214,214.25,214,214.25,7
20100501|2010-04-16 12:30,16,214,215.25,214,214.75,22
20100501|2010-04-16 13:00,16,214.75,215,213,213,47
20100501|2010-04-18 18:00,19,215.25,215.25,215.25,215.25,1
20100501|2010-04-18 21:00,19,214,214,214,214,1
20100501|2010-04-19 03:00,19,214,214.75,214,214.75,12
20100501|2010-04-19 04:30,19,214.25,214.25,214.25,214.25,2
20100501|2010-04-19 05:30,19,213.5,213.5,213.25,213.25,2
20100501|2010-04-19 06:30,19,213.25,214,213.25,214,6
20100501|2010-04-19 09:30,19,214.25,215,211.25,212,104
20100501|2010-04-19 10:00,19,211.5,212,211,211,33
20100501|2010-04-19 10:30,19,210.75,211,210.25,211,36
20100501|2010-04-19 11:00,19,210.75,210.75,208.75,208.75,47
20100501|2010-04-19 11:30,19,208,208,207.25,207.25,14
20100501|2010-04-19 12:00,19,207.25,208.5,207.25,208.5,19
20100501|2010-04-19 12:30,19,208,208,203.75,203.75,100
20100501|2010-04-19 13:00,19,203.75,205,202.25,204.5,137
20100501|2010-04-19 18:00,20,205,205,197,205,70
20100501|2010-04-19 21:30,20,204.5,204.5,204.5,204.5,2
20100501|2010-04-19 22:30,20,204,204,204,204,1
20100501|2010-04-20 00:00,20,203.25,203.25,203.25,203.25,1
20100501|2010-04-20 02:00,20,204.5,204.5,204.5,204.5,4
20100501|2010-04-20 02:30,20,205,205,204.75,205,12
20100501|2010-04-20 03:00,20,205,205,205,205,1
20100501|2010-04-20 03:30,20,205,205,205,205,2
20100501|2010-04-20 04:30,20,205,205,205,205,1
20100501|2010-04-20 05:00,20,205,205,205,205,6
20100501|2010-04-20 06:30,20,205,205,205,205,1
20100501|2010-04-20 09:30,20,206.75,209,205.5,209,56
20100501|2010-04-20 10:00,20,208.5,209,207,208,41
20100501|2010-04-20 10:30,20,208.5,208.5,208,208,3
20100501|2010-04-20 11:00,20,208.5,209.5,208.5,209.5,26
20100501|2010-04-20 11:30,20,208.25,208.75,207,208,13
20100501|2010-04-20 12:00,20,208,208.75,207,208.75,25
20100501|2010-04-20 12:30,20,208.75,209.75,208.25,209.5,32
20100501|2010-04-20 13:00,20,208.5,209.5,208.25,208.25,14
20100501|2010-04-20 18:00,21,209,209,209,209,1
20100501|2010-04-20 18:30,21,208.25,208.25,208.25,208.25,1
20100501|2010-04-20 20:00,21,209,209,209,209,1
20100501|2010-04-20 20:30,21,209.25,209.25,209.25,209.25,1
20100501|2010-04-20 22:30,21,209,209,209,209,1
20100501|2010-04-20 23:00,21,209,209,208.75,208.75,2
20100501|2010-04-21 00:00,21,209,209,209,209,2
20100501|2010-04-21 00:30,21,209,209,209,209,1
20100501|2010-04-21 02:00,21,209.25,209.25,209.25,209.25,1
20100501|2010-04-21 02:30,21,208.75,208.75,208.75,208.75,1
20100501|2010-04-21 03:00,21,209.75,209.75,209.75,209.75,2
20100501|2010-04-21 03:30,21,210,210,210,210,3
20100501|2010-04-21 06:30,21,209.75,209.75,209.75,209.75,1
20100501|2010-04-21 07:00,21,209,209,209,209,1
20100501|2010-04-21 09:30,21,208.5,209.75,208.25,209.25,56
20100501|2010-04-21 10:00,21,209.75,210.25,209.25,210.25,37
20100501|2010-04-21 10:30,21,209.75,210.5,209.5,209.5,34
20100501|2010-04-21 11:00,21,210,211.5,209,211.25,83
20100501|2010-04-21 11:30,21,211.5,211.5,210.25,211,17
20100501|2010-04-21 12:00,21,210,210,209.25,209.25,28
20100501|2010-04-21 12:30,21,209.75,209.75,209,209,12
20100501|2010-04-21 13:00,21,209.5,212,209.25,212,80
20100501|2010-04-21 18:00,22,212,212,210.25,210.25,2
20100501|2010-04-21 20:00,22,210,210,210,210,2
20100501|2010-04-22 01:00,22,210,210,210,210,2
20100501|2010-04-22 02:30,22,210.25,210.25,210.25,210.25,1
20100501|2010-04-22 06:30,22,211.5,211.5,211.5,211.5,1
20100501|2010-04-22 09:30,22,210,211.5,209,210.5,29
20100501|2010-04-22 10:00,22,210.5,211,209.5,211,42
20100501|2010-04-22 10:30,22,210.75,212,210.75,211.75,32
20100501|2010-04-22 11:00,22,211.5,212.5,211.25,211.75,29
20100501|2010-04-22 11:30,22,212.25,212.25,211.25,212,6
20100501|2010-04-22 12:00,22,212.25,212.25,212,212.25,3
20100501|2010-04-22 12:30,22,212.25,213.5,211.5,213.25,60
20100501|2010-04-22 13:00,22,213,213.75,212.75,213.75,18
20100501|2010-04-22 18:00,23,213.75,213.75,213.75,213.75,1
20100501|2010-04-22 19:00,23,213.25,213.25,213.25,213.25,1
20100501|2010-04-22 21:30,23,213.25,213.25,213.25,213.25,1
20100501|2010-04-22 22:00,23,213.75,213.75,213.75,213.75,1
20100501|2010-04-23 00:30,23,213.5,213.5,213.25,213.25,2
20100501|2010-04-23 03:00,23,214,214,214,214,3
20100501|2010-04-23 03:30,23,214,214,214,214,6
20100501|2010-04-23 04:00,23,214,214,214,214,1
20100501|2010-04-23 05:00,23,214.25,214.5,214.25,214.5,16
20100501|2010-04-23 06:00,23,214.75,215,214.25,215,15
20100501|2010-04-23 06:30,23,215,215,215,215,2
20100501|2010-04-23 07:00,23,215,215,215,215,2
20100501|2010-04-23 09:30,23,214,214.5,210.25,211.5,136
20100501|2010-04-23 10:00,23,211.5,212,210.75,210.75,11
20100501|2010-04-23 10:30,23,211,212.5,210.25,211.75,45
20100501|2010-04-23 11:00,23,211,211,208,208,127
20100501|2010-04-23 11:30,23,208,208,207.25,207.75,48
20100501|2010-04-23 12:00,23,207.75,209,207.75,209,20
20100501|2010-04-23 12:30,23,209,209.5,203.5,204,88
20100501|2010-04-23 13:00,23,204.75,204.75,203.5,203.5,40
20100501|2010-04-25 18:00,26,205,206.75,203,206,22
20100501|2010-04-25 18:30,26,206.5,206.75,206.5,206.75,2
20100501|2010-04-25 19:00,26,207,207.25,207,207.25,3
20100501|2010-04-25 19:30,26,207.25,207.25,207.25,207.25,2
20100501|2010-04-25 20:30,26,207.25,207.75,207.25,207.75,2
20100501|2010-04-26 00:00,26,207.75,208.25,207.75,208.25,2
20100501|2010-04-26 01:00,26,208,208,208,208,2
20100501|2010-04-26 05:00,26,208.25,208.25,208.25,208.25,1
20100501|2010-04-26 06:00,26,207,207,207,207,1
20100501|2010-04-26 09:30,26,208,208.25,204.5,205,84
20100501|2010-04-26 10:00,26,204.5,205,203.5,205,29
20100501|2010-04-26 10:30,26,204.5,205.25,204.5,205,17
20100501|2010-04-26 11:00,26,205.25,205.5,205,205.5,11
20100501|2010-04-26 11:30,26,204.75,204.75,204.75,204.75,1
20100501|2010-04-26 12:00,26,204.75,205.5,204.25,204.25,17
20100501|2010-04-26 12:30,26,205,205.75,205,205.75,4
20100501|2010-04-26 13:00,26,205,205.75,204.25,204.25,10
20100501|2010-04-26 18:00,27,204.75,204.75,204.75,204.75,3
20100501|2010-04-26 20:00,27,204,204,203.75,203.75,2
20100501|2010-04-27 00:00,27,203.5,203.5,202.5,202.5,6
20100501|2010-04-27 06:30,27,202,202,202,202,1
20100501|2010-04-27 07:00,27,201.5,203.75,200.75,203.75,10
20100501|2010-04-27 09:30,27,202,202,199.5,200.5,36
20100501|2010-04-27 10:00,27,200.25,201.25,200,200,14
20100501|2010-04-27 10:30,27,198.5,198.75,196,197.25,44
20100501|2010-04-27 11:00,27,196,197.25,193.5,196.25,69
20100501|2010-04-27 11:30,27,198,198,196.75,197.5,5
20100501|2010-04-27 12:00,27,198,198,196.25,196.75,34
20100501|2010-04-27 12:30,27,197,199.5,197,199,84
20100501|2010-04-27 13:00,27,198.5,200.25,198.5,199,57
20100501|2010-04-27 18:30,28,199,199,199,199,1
20100501|2010-04-27 19:00,28,199.25,199.25,199.25,199.25,1
20100501|2010-04-27 21:00,28,199.5,199.5,199.5,199.5,1
20100501|2010-04-27 21:30,28,200,200,200,200,1
20100501|2010-04-28 01:30,28,199,199,199,199,1
20100501|2010-04-28 02:00,28,199.25,199.25,199.25,199.25,1
20100501|2010-04-28 04:00,28,199.25,199.25,196.75,196.75,8
20100501|2010-04-28 06:30,28,199,199,199,199,1
20100501|2010-04-28 09:30,28,200.5,201.5,200,201.5,46
20100501|2010-04-28 10:00,28,202,203.25,202,203.25,32
20100501|2010-04-28 10:30,28,202.25,202.25,201,201,25
20100501|2010-04-28 11:00,28,200,201.75,200,201.75,3
20100501|2010-04-28 11:30,28,201.75,202,201.25,201.25,15
20100501|2010-04-28 12:00,28,201,201.25,200.5,201.25,9
20100501|2010-04-28 12:30,28,200.5,201,200,200,10
20100501|2010-04-28 13:00,28,199.5,200,199,200,13
20100501|2010-04-28 18:00,29,200.5,200.5,200.5,200.5,1
20100501|2010-04-28 21:30,29,198.75,200,198.75,200,3
20100501|2010-04-28 22:30,29,199.75,199.75,199.75,199.75,1
20100501|2010-04-29 01:00,29,199.25,200.25,199,200.25,3
20100501|2010-04-29 01:30,29,200.5,200.5,200.5,200.5,5
20100501|2010-04-29 04:00,29,200.5,200.5,200.5,200.5,1
20100501|2010-04-29 05:00,29,200.5,200.5,200.5,200.5,3
20100501|2010-04-29 05:30,29,200.75,200.75,200.75,200.75,1
20100501|2010-04-29 06:00,29,200.75,200.75,200.75,200.75,1
20100501|2010-04-29 07:00,29,200.75,201.5,199.75,199.75,29
20100501|2010-04-29 09:30,29,201,204.75,200.5,204,132
20100501|2010-04-29 10:00,29,203.75,203.75,201.25,201.25,46
20100501|2010-04-29 10:30,29,202.25,203,202,203,27
20100501|2010-04-29 11:00,29,202.25,202.25,202.25,202.25,4
20100501|2010-04-29 11:30,29,202,202,201.5,201.5,16
20100501|2010-04-29 12:00,29,201.5,202,201.5,201.5,10
20100501|2010-04-29 12:30,29,201.5,201.75,201.25,201.5,19
20100501|2010-04-29 13:00,29,201.5,202.25,201,201.75,48
20100501|2010-04-29 18:00,30,201.75,201.75,201.75,201.75,2
20100501|2010-04-29 19:00,30,204.25,204.25,204.25,204.25,1
20100501|2010-04-29 20:00,30,204,204,204,204,2
20100501|2010-04-29 21:30,30,203.25,203.25,203.25,203.25,2
20100501|2010-04-30 03:30,30,203.75,203.75,203.75,203.75,3
20100501|2010-04-30 04:30,30,203.25,203.25,203.25,203.25,2
20100501|2010-04-30 09:30,30,204,204,202.5,203.25,6
20100501|2010-04-30 10:00,30,202.75,203,202.75,203,2
20100501|2010-04-30 10:30,30,203,203.25,203,203.25,14
20100501|2010-04-30 11:30,30,203.5,203.5,203.5,203.5,2
20100501|2010-04-30 12:00,30,203.75,203.75,203.5,203.5,4
20100501|2010-04-30 13:00,30,203.75,203.75,203.75,203.75,3
20100501|2010-05-02 18:00,3,208,211,208,210,10
20100501|2010-05-02 19:00,3,210,210,210,210,1
20100501|2010-05-02 19:30,3,209,209,209,209,1
20100501|2010-05-03 07:00,3,209,209,209,209,1
20100501|2010-05-03 09:30,3,207,207,204.5,205.75,12
20100501|2010-05-03 12:00,3,206,206,205.25,205.25,2
20100501|2010-05-03 12:30,3,206,206,206,206,1
20100501|2010-05-03 13:00,3,205.5,205.5,205.5,205.5,1
20100501|2010-05-03 19:30,4,206,206,206,206,1
20100501|2010-05-04 09:30,4,205.25,205.25,201.5,201.5,12
20100501|2010-05-04 10:30,4,201.25,201.25,201.25,201.25,2
20100501|2010-05-04 11:00,4,202.25,203,202.25,203,8
20100501|2010-05-06 04:30,6,203.75,203.75,203.75,203.75,1
20100501|2010-05-06 09:30,6,203.75,203.75,203.75,203.75,6
20100501|2010-05-06 11:00,6,204.75,204.75,204.75,204.75,2
20100501|2010-05-06 12:30,6,203,203,203,203,1
20100501|2010-05-07 11:00,7,200,200,198.25,198.25,2
20100501|2010-05-07 13:00,7,200.5,200.5,200.5,200.5,1
20100501|2010-05-10 10:00,10,199.75,199.75,199.75,199.75,1
20100501|2010-05-10 19:00,11,198.25,198.25,198.25,198.25,1
20100501|2010-05-11 10:00,11,198.25,198.5,198.25,198.5,4
20100501|2010-05-11 21:30,12,196.75,196.75,196.75,196.75,1
20100501|2010-05-12 10:30,12,199,199,199,199,1
20100501|2010-05-12 11:30,12,199.5,199.5,199.5,199.5,2
20100501|2010-05-13 13:00,13,193,193,192.75,192.75,3
20100501|2010-05-14 04:00,14,191,191,191,191,1
20100701|2008-05-05 13:30,5,488.5,488.5,488.5,488.5,0
20100701|2008-05-06 13:30,6,494.5,494.5,494.5,494.5,0
20100701|2008-05-07 13:30,7,484,484,484,484,0
20100701|2008-05-08 13:30,8,484,484,484,484,0
20100701|2008-05-09 13:30,9,482.5,482.5,482.5,482.5,0
20100701|2008-05-12 13:30,12,480,480,480,480,0
20100701|2008-05-13 13:30,13,480.5,480.5,480.5,480.5,0
20100701|2008-05-14 13:30,14,477.5,477.5,477.5,477.5,0
20100701|2008-05-15 13:30,15,464,464,464,464,0
20100701|2008-05-16 13:30,16,476,476,476,476,0
20100701|2008-05-19 13:30,19,476,476,476,476,0
20100701|2008-05-20 13:30,20,479,479,479,479,0
20100701|2008-05-21 13:30,21,480,480,480,480,0
20100701|2008-05-22 13:30,22,475,475,475,475,0
20100701|2008-05-23 13:30,23,475,475,475,475,0
20100701|2008-05-27 13:30,27,483,483,483,483,0
20100701|2008-05-28 13:30,28,479,479,479,479,0
20100701|2008-05-29 13:30,29,471,471,471,471,0
20100701|2008-05-30 13:30,30,471,471,471,471,0
20100701|2008-06-02 13:30,2,467,467,467,467,0
20100701|2008-06-03 13:30,3,468.5,468.5,468.5,468.5,0
20100701|2008-06-04 13:30,4,476,476,476,476,0
20100701|2008-06-05 13:30,5,482,482,482,482,0
20100701|2008-06-06 13:30,6,488,488,488,488,0
20100701|2008-06-09 13:30,9,483,483,483,483,0
20100701|2008-06-10 13:30,10,483,483,483,483,0
20100701|2008-06-11 13:30,11,503,503,503,503,0
20100701|2008-06-12 13:30,12,510,510,510,510,0
20100701|2008-06-13 13:30,13,516,516,516,516,0
20100701|2008-06-16 13:30,16,512,512,512,512,0
20100701|2008-06-17 13:30,17,515.75,515.75,515.75,515.75,0
20100701|2008-06-18 13:30,18,518,518,518,518,0
20100701|2008-06-19 13:30,19,505,505,505,505,0
20100701|2008-06-20 13:30,20,508.25,508.25,508.25,508.25,0
20100701|2008-06-23 13:30,23,512.5,512.5,512.5,512.5,0
20100701|2008-06-24 13:30,24,514.5,514.5,514.5,514.5,0
20100701|2008-06-25 13:30,25,522,522,522,522,0
20100701|2008-06-26 13:30,26,530.5,530.5,530.5,530.5,0
20100701|2008-06-27 13:30,27,528.25,528.25,528.25,528.25,0
20100701|2008-06-30 13:30,30,537,537,537,537,0
20100701|2008-07-01 13:30,1,532.5,532.5,532.5,532.5,0
20100701|2008-07-02 13:30,2,550,550,550,550,0
20100701|2008-07-03 13:30,3,557,557,557,557,0
20100701|2008-07-04 13:30,4,557,557,557,557,0
20100701|2008-07-07 13:30,7,537,537,537,537,0
20100701|2008-07-08 13:30,8,525,525,525,525,0
20100701|2008-07-09 13:30,9,522.5,522.5,522.5,522.5,0
20100701|2008-07-10 13:30,10,541.5,541.5,541.5,541.5,0
20100701|2008-07-11 13:30,11,541.5,541.5,541.5,541.5,0
20100701|2008-07-14 13:30,14,531.5,531.5,531.5,531.5,0
20100701|2008-07-15 13:30,15,524,524,524,524,0
20100701|2008-07-16 13:30,16,522.5,522.5,522.5,522.5,0
20100701|2008-07-17 13:30,17,509,509,509,509,0
20100701|2008-07-18 13:30,18,512,512,512,512,0
20100701|2008-07-21 13:30,21,504,504,504,504,0
20100701|2008-07-22 13:30,22,504,504,504,504,0
20100701|2008-07-23 13:30,23,502,502,502,502,0
20100701|2008-07-24 13:30,24,506.5,506.5,506.5,506.5,0
20100701|2008-07-25 13:30,25,500.5,500.5,500.5,500.5,0
20100701|2008-07-28 13:30,28,506,506,506,506,0
20100701|2008-07-29 13:30,29,502.75,502.75,502.75,502.75,0
20100701|2008-07-30 13:30,30,502.5,502.5,502.5,502.5,0
20100701|2008-07-31 13:30,31,495.5,495.5,495.5,495.5,0
20100701|2008-08-01 13:30,1,489,489,489,489,0
20100701|2008-08-04 13:30,4,479.5,479.5,479.5,479.5,0
20100701|2008-08-05 13:30,5,479,479,479,479,0
20100701|2008-08-06 13:30,6,479,479,479,479,0
20100701|2008-08-07 13:30,7,479,479,479,479,0
20100701|2008-08-08 13:30,8,482.5,482.5,482.5,482.5,0
20100701|2008-08-11 13:30,11,482.5,482.5,482.5,482.5,0
20100701|2008-08-12 13:30,12,483.5,483.5,483.5,483.5,0
20100701|2008-08-13 13:30,13,496,496,496,496,0
20100701|2008-08-14 13:30,14,506,506,506,506,0
20100701|2008-08-15 13:30,15,495,495,495,495,0
20100701|2008-08-18 13:30,18,497.5,497.5,497.5,497.5,0
20100701|2008-08-19 13:30,19,490.5,490.5,490.5,490.5,0
20100701|2008-08-20 13:30,20,489,489,489,489,0
20100701|2008-08-21 13:30,21,497.5,497.5,497.5,497.5,0
20100701|2008-08-22 13:30,22,485.5,485.5,485.5,485.5,0
20100701|2008-08-25 13:30,25,484.5,484.5,484.5,484.5,0
20100701|2008-08-26 13:30,26,473,473,473,473,0
20100701|2008-08-27 13:30,27,473,473,473,473,0
20100701|2008-08-28 13:30,28,465,465,465,465,0
20100701|2008-08-29 13:30,29,467.25,467.25,467.25,467.25,0
20100701|2008-09-02 13:30,2,457.5,457.5,457.5,457.5,0
20100701|2008-09-03 13:30,3,457.5,457.5,457.5,457.5,0
20100701|2008-09-04 13:30,4,448,448,448,448,0
20100701|2008-09-05 13:30,5,447,447,447,447,0
20100701|2008-09-08 13:30,8,447,447,447,447,0
20100701|2008-09-09 13:30,9,447,447,447,447,0
20100701|2008-09-10 13:30,10,447,447,447,447,0
20100701|2008-09-11 13:30,11,437,437,437,437,0
20100701|2008-09-12 13:30,12,436.5,436.5,436.5,436.5,0
20100701|2008-09-15 13:30,15,443.75,443.75,443.75,443.75,0
20100701|2008-09-17 13:30,17,440,440,440,440,0
20100701|2008-09-18 13:30,18,432.5,432.5,432.5,432.5,0
20100701|2008-09-19 13:30,19,437.5,437.5,437.5,437.5,0
20100701|2008-09-22 13:30,22,448,448,448,448,0
20100701|2008-09-23 13:30,23,449.5,449.5,449.5,449.5,0
20100701|2008-09-24 13:30,24,441,441,441,441,0
20100701|2008-09-25 13:30,25,441,441,441,441,0
20100701|2008-09-26 13:30,26,437.5,437.5,437.5,437.5,0
20100701|2008-09-29 13:30,29,423.5,423.5,423.5,423.5,0
20100701|2008-09-30 13:30,30,421.5,421.5,421.5,421.5,0
20100701|2008-10-01 13:30,1,428,428,428,428,0
20100701|2008-10-02 13:30,2,416,416,416,416,0
20100701|2008-10-03 13:30,3,420,420,420,420,0
20100701|2008-10-06 13:30,6,400,400,400,400,0
20100701|2008-10-07 15:30,7,399.75,399.75,399.75,399.75,0
20100701|2008-10-08 13:30,8,399.5,399.5,399.5,399.5,0
20100701|2008-10-09 13:30,9,404,404,404,404,0
20100701|2008-10-10 13:30,10,385,385,385,385,0
20100701|2008-10-13 13:30,13,398,398,398,398,0
20100701|2008-10-14 13:30,14,396.5,396.5,396.5,396.5,0
20100701|2008-10-15 13:30,15,386.5,386.5,386.5,386.5,0
20100701|2008-10-16 13:30,16,383.5,383.5,383.5,383.5,0
20100701|2008-10-17 13:30,17,385,385,385,385,0
20100701|2008-10-20 13:30,20,391,391,391,391,0
20100701|2008-10-21 13:30,21,379.5,379.5,379.5,379.5,0
20100701|2008-10-22 13:30,22,367.5,367.5,367.5,367.5,0
20100701|2008-10-23 13:30,23,358,358,358,358,0
20100701|2008-10-24 13:30,24,353,353,353,353,0
20100701|2008-10-27 13:30,27,341,341,341,341,0
20100701|2008-10-28 13:30,28,321.5,321.5,321.5,321.5,0
20100701|2008-10-29 13:30,29,321.5,321.5,321.5,321.5,0
20100701|2008-10-30 13:30,30,341.5,341.5,341.5,341.5,0
20100701|2008-10-31 13:30,31,333.5,333.5,333.5,333.5,0
20100701|2009-07-22 09:30,22,244.25,244.25,242,242,2
20100701|2009-07-26 22:30,27,243.5,243.5,243.5,243.5,1
20100701|2009-09-08 11:00,8,233,233,233,233,1
20100701|2009-09-10 09:30,10,235,235,235,235,2
20100701|2009-10-13 09:30,13,282.5,282.75,282.5,282.75,2
20100701|2009-10-21 13:00,21,293.75,293.75,293.75,293.75,1
20100701|2009-10-23 13:00,23,277.5,277.5,274.75,274.75,3
20100701|2009-10-26 10:30,26,271,271,271,271,2
20100701|2009-10-29 11:30,29,286,286,286,286,1
20100701|2009-11-02 11:30,2,285.5,285.5,285.5,285.5,2
20100701|2009-11-02 13:00,2,286,286,286,286,1
20100701|2009-11-10 12:30,10,293,293,293,293,1
20100701|2009-11-10 13:00,10,293.5,293.5,293.5,293.5,1
20100701|2009-11-19 13:00,19,290.75,290.75,290.75,290.75,1
20100701|2009-12-06 19:30,7,276,276,276,276,1
20100701|2009-12-08 09:30,8,268,268,268,268,16
20100701|2009-12-08 10:00,8,268,268,268,268,34
20100701|2009-12-08 10:30,8,268,268,268,268,2
20100701|2009-12-08 11:00,8,268,268,268,268,95
20100701|2009-12-08 12:30,8,269,269,269,269,71
20100701|2009-12-08 13:00,8,269,269,269,269,7
20100701|2009-12-08 18:00,9,270.25,270.75,270.25,270.75,10
20100701|2009-12-08 20:30,9,269,269,269,269,1
20100701|2009-12-08 21:00,9,271,271.25,271,271.25,5
20100701|2009-12-08 21:30,9,271,271.75,271,271.75,10
20100701|2009-12-08 22:00,9,271.75,271.75,271.75,271.75,6
20100701|2009-12-09 06:30,9,272.25,272.5,272.25,272.5,5
20100701|2009-12-09 07:00,9,272.5,273.5,272.5,273.5,20
20100701|2009-12-09 09:30,9,273.5,273.5,270.75,270.75,21
20100701|2009-12-09 18:00,10,271.25,271.25,271.25,271.25,1
20100701|2009-12-10 09:30,10,272,272,272,272,2
20100701|2009-12-10 13:00,10,272,272.5,272,272.5,18
20100701|2009-12-10 18:00,11,272.5,272.5,272.5,272.5,10
20100701|2009-12-11 09:30,11,272.75,273,272.5,273,16
20100701|2009-12-11 10:00,11,272.75,272.75,272.75,272.75,41
20100701|2009-12-11 11:30,11,273.5,273.5,273.5,273.5,1
20100701|2009-12-11 12:00,11,273.5,273.5,273.5,273.5,1
20100701|2009-12-11 13:00,11,275.5,275.5,274.5,274.5,6
20100701|2009-12-13 18:00,14,274.25,275,274.25,275,3
20100701|2009-12-14 12:00,14,275,275,275,275,2
20100701|2009-12-15 07:00,15,273.25,273.25,273.25,273.25,2
20100701|2009-12-15 19:00,16,275,275,275,275,1
20100701|2009-12-16 09:30,16,276.5,276.5,276.5,276.5,1
20100701|2009-12-16 10:30,16,276,276,276,276,1
20100701|2009-12-16 11:00,16,277,277,277,277,2
20100701|2009-12-16 12:30,16,278,278,278,278,4
20100701|2009-12-16 13:00,16,277.25,278.25,277.25,278.25,5
20100701|2009-12-17 12:30,17,275,275,274.75,274.75,6
20100701|2009-12-21 10:00,21,276.75,276.75,276.75,276.75,1
20100701|2009-12-24 10:00,24,273.25,273.25,273.25,273.25,1
20100701|2009-12-27 19:30,28,274.25,274.25,274.25,274.25,1
20100701|2009-12-27 21:30,28,276.5,276.5,276.5,276.5,2
20100701|2009-12-29 09:30,29,281.5,281.5,281.5,281.5,1
20100701|2009-12-30 09:30,30,285,285,285,285,1
20100701|2009-12-30 11:00,30,289.75,290,289.75,290,2
20100701|2009-12-31 09:30,31,292.75,292.75,292.75,292.75,1
20100701|2010-01-04 09:30,4,295.75,295.75,295.75,295.75,1
20100701|2010-01-04 10:00,4,293.5,293.5,293.5,293.5,2
20100701|2010-01-04 12:30,4,293.5,293.5,293.5,293.5,1
20100701|2010-01-04 13:00,4,293.5,293.5,293.5,293.5,1
20100701|2010-01-04 18:00,5,289.25,289.25,289.25,289.25,1
20100701|2010-01-05 12:30,5,290.5,290.5,290.5,290.5,1
20100701|2010-01-08 09:30,8,290.5,290.5,290.5,290.5,1
20100701|2010-01-11 11:30,11,286.75,286.75,286.75,286.75,2
20100701|2010-01-12 09:30,12,276.5,276.5,276,276,2
20100701|2010-01-12 10:30,12,271,271,270,270,10
20100701|2010-01-12 19:00,13,267.5,267.5,267.5,267.5,1
20100701|2010-01-12 19:30,13,266.25,266.25,265.75,265.75,3
20100701|2010-01-13 05:00,13,265.5,265.5,265.5,265.5,1
20100701|2010-01-13 05:30,13,265.25,265.25,265,265,2
20100701|2010-01-13 06:00,13,264.75,264.75,264.5,264.5,2
20100701|2010-01-13 07:00,13,264.25,264.25,264,264,3
20100701|2010-01-13 09:30,13,264.75,264.75,262,262.5,64
20100701|2010-01-13 10:00,13,264.5,265,264.5,264.5,9
20100701|2010-01-13 10:30,13,264.25,264.25,264.25,264.25,3
20100701|2010-01-13 11:00,13,264.25,264.25,264.25,264.25,3
20100701|2010-01-13 11:30,13,264.5,266.5,264.5,266.5,13
20100701|2010-01-13 12:30,13,267,267,267,267,2
20100701|2010-01-13 18:00,14,267.5,267.5,267.5,267.5,1
20100701|2010-01-13 20:00,14,268.25,268.25,268.25,268.25,1
20100701|2010-01-14 02:00,14,265.25,265.25,265.25,265.25,1
20100701|2010-01-14 10:00,14,264.5,264.5,264.5,264.5,2
20100701|2010-01-14 11:00,14,264.25,264.25,263.75,263.75,6
20100701|2010-01-14 12:00,14,264.25,265.25,264.25,265.25,4
20100701|2010-01-14 13:00,14,263.75,263.75,262.25,262.25,16
20100701|2010-01-15 09:30,15,262,262,260,260,136
20100701|2010-01-15 10:00,15,257.5,257.75,257.5,257.75,2
20100701|2010-01-15 10:30,15,252.5,254,252,252,6
20100701|2010-01-15 11:00,15,250,250,249,249,2
20100701|2010-01-15 11:30,15,248,248.25,248,248.25,3
20100701|2010-01-15 12:30,15,250,250,247.5,247.5,13
20100701|2010-01-15 13:00,15,246,246,244.5,244.5,7
20100701|2010-01-18 18:00,19,251,251,251,251,2
20100701|2010-01-18 23:00,19,249,249,249,249,1
20100701|2010-01-19 07:00,19,247.75,247.75,247.75,247.75,2
20100701|2010-01-19 09:30,19,247.75,247.75,246,246,59
20100701|2010-01-19 10:00,19,246,246.5,246,246,34
20100701|2010-01-19 11:00,19,242.25,242.25,242.25,242.25,1
20100701|2010-01-19 11:30,19,241,241,241,241,3
20100701|2010-01-19 12:00,19,242.25,242.25,242.25,242.25,2
20100701|2010-01-19 12:30,19,241,241,241,241,1
20100701|2010-01-19 13:00,19,241,241,241,241,1
20100701|2010-01-19 18:00,20,247.25,247.25,247.25,247.25,2
20100701|2010-01-20 09:30,20,236.5,236.5,236,236.5,18
20100701|2010-01-20 10:00,20,236.5,236.5,236.5,236.5,2
20100701|2010-01-20 10:30,20,237.75,237.75,237.75,237.75,2
20100701|2010-01-20 11:30,20,235.75,235.75,235.5,235.5,2
20100701|2010-01-20 12:30,20,235.75,235.75,235.75,235.75,7
20100701|2010-01-20 18:00,21,237.75,237.75,237.75,237.75,6
20100701|2010-01-21 09:30,21,237,240,237,240,5
20100701|2010-01-21 10:00,21,240,240,240,240,2
20100701|2010-01-21 18:00,22,240,240,240,240,2
20100701|2010-01-22 09:30,22,243.25,245.75,243.25,245.75,6
20100701|2010-01-22 11:30,22,245,245,245,245,1
20100701|2010-01-22 12:30,22,249,249,248.75,249,4
20100701|2010-01-22 13:00,22,248,248,248,248,1
20100701|2010-01-24 18:00,25,249.5,249.5,249.5,249.5,1
20100701|2010-01-25 11:30,25,246,246,246,246,3
20100701|2010-01-25 12:00,25,246,246,246,246,1
20100701|2010-01-25 12:30,25,246.75,247,246.75,247,10
20100701|2010-01-25 18:00,26,249.75,249.75,249.75,249.75,2
20100701|2010-01-25 19:30,26,251,251,251,251,1
20100701|2010-01-25 20:30,26,247.5,247.5,247,247,11
20100701|2010-01-26 07:00,26,247,247,247,247,1
20100701|2010-01-26 09:30,26,246.25,246.25,244.5,244.5,2
20100701|2010-01-26 10:30,26,248.5,248.5,248.5,248.5,1
20100701|2010-01-27 12:30,27,244,244,243,243,2
20100701|2010-01-29 10:00,29,248.5,248.5,248.5,248.5,1
20100701|2010-01-29 10:30,29,248.5,248.5,248.5,248.5,6
20100701|2010-01-29 11:00,29,248.5,248.5,248.5,248.5,3
20100701|2010-01-31 18:00,1,241.75,242,241.75,242,2
20100701|2010-02-02 09:30,2,248.5,249.5,248.5,249.5,2
20100701|2010-02-02 10:30,2,248.25,248.25,248.25,248.25,2
20100701|2010-02-05 10:00,5,247,247,246.5,246.5,3
20100701|2010-02-05 10:30,5,245,245,244.25,244.25,16
20100701|2010-02-08 09:30,8,244.5,244.5,244.5,244.5,1
20100701|2010-02-08 10:30,8,246.5,246.5,246.5,246.5,3
20100701|2010-02-08 11:00,8,246,246,246,246,4
20100701|2010-02-08 12:30,8,246,246,246,246,1
20100701|2010-02-08 13:00,8,246.5,247,246.5,247,6
20100701|2010-02-09 05:30,9,248,248,248,248,5
20100701|2010-02-09 06:00,9,249,249,249,249,1
20100701|2010-02-09 07:00,9,249.25,249.25,249.25,249.25,15
20100701|2010-02-09 09:30,9,249.25,250,248,249.25,48
20100701|2010-02-09 10:00,9,248,248,248,248,2
20100701|2010-02-09 10:30,9,248,248,248,248,1
20100701|2010-02-09 11:00,9,248,248,248,248,1
20100701|2010-02-10 03:00,10,246,246,246,246,1
20100701|2010-02-10 04:00,10,246,246,246,246,1
20100701|2010-02-10 04:30,10,246,246,246,246,1
20100701|2010-02-10 09:30,10,246,246,246,246,2
20100701|2010-02-10 10:30,10,246,246,246,246,2
20100701|2010-02-10 12:30,10,248,248.25,247.5,248.25,12
20100701|2010-02-11 09:30,11,251,252,249,249,5
20100701|2010-02-11 10:00,11,250,250,250,250,2
20100701|2010-02-11 11:30,11,249,249,249,249,2
20100701|2010-02-11 12:00,11,250.5,250.5,250.5,250.5,1
20100701|2010-02-11 18:00,12,252,252,252,252,8
20100701|2010-02-12 06:00,12,250,250,250,250,2
20100701|2010-02-12 06:30,12,250,250,249.5,249.5,16
20100701|2010-02-12 07:00,12,249.5,249.5,249,249,4
20100701|2010-02-15 21:30,16,251.25,251.25,251.25,251.25,5
20100701|2010-02-16 12:30,16,254.5,254.75,254.5,254.75,2
20100701|2010-02-16 13:00,16,255,255,255,255,2
20100701|2010-02-17 09:30,17,253,253.5,253,253,5
20100701|2010-02-17 12:30,17,251.25,251.25,251.25,251.25,3
20100701|2010-02-17 13:00,17,251.5,253,251.5,253,4
20100701|2010-02-18 02:00,18,254.5,254.5,254.5,254.5,2
20100701|2010-02-18 09:30,18,253.25,253.25,253,253,5
20100701|2010-02-18 10:30,18,252,252,252,252,4
20100701|2010-02-18 11:00,18,252,252,251,251,9
20100701|2010-02-18 12:00,18,250,250,250,250,6
20100701|2010-02-18 12:30,18,250,253,250,253,9
20100701|2010-02-18 18:00,19,250,250,250,250,1
20100701|2010-02-18 20:00,19,249,249,249,249,6
20100701|2010-02-19 09:30,19,250,250,246.75,247.75,22
20100701|2010-02-19 10:00,19,247.25,248,247.25,248,3
20100701|2010-02-19 10:30,19,248.5,248.5,248.5,248.5,2
20100701|2010-02-19 11:30,19,248.25,248.25,248.25,248.25,1
20100701|2010-02-19 12:30,19,246.75,246.75,246.75,246.75,1
20100701|2010-02-19 13:00,19,248,248,247.75,247.75,8
20100701|2010-02-21 18:00,22,247.5,248.5,247.5,248.5,3
20100701|2010-02-21 18:30,22,248,248,248,248,1
20100701|2010-02-22 09:30,22,245.75,245.75,245,245,4
20100701|2010-02-22 10:30,22,244.5,244.5,244.5,244.5,1
20100701|2010-02-22 11:30,22,245.75,247.75,245.75,247.75,6
20100701|2010-02-22 12:00,22,247.5,248,247.5,248,4
20100701|2010-02-22 12:30,22,248,248,248,248,14
20100701|2010-02-22 18:00,23,247,247,247,247,1
20100701|2010-02-23 06:30,23,242.25,242.25,242.25,242.25,1
20100701|2010-02-23 07:00,23,242,242,242,242,2
20100701|2010-02-23 09:30,23,242,243,241.5,243,12
20100701|2010-02-23 10:30,23,245.5,246.25,245.5,246.25,3
20100701|2010-02-23 11:00,23,244,244,243,243,8
20100701|2010-02-23 11:30,23,243.75,245,243,244,13
20100701|2010-02-23 12:00,23,244,244,243,243,19
20100701|2010-02-23 12:30,23,243.5,243.5,243.25,243.25,2
20100701|2010-02-23 13:00,23,241.5,241.5,241.5,241.5,3
20100701|2010-02-23 18:00,24,242,242,241.5,241.75,5
20100701|2010-02-23 20:00,24,242.25,242.25,242.25,242.25,1
20100701|2010-02-23 22:00,24,240.75,240.75,240.5,240.5,5
20100701|2010-02-23 23:00,24,242,242,242,242,3
20100701|2010-02-24 01:30,24,241.75,241.75,241.75,241.75,1
20100701|2010-02-24 09:30,24,240,241.75,240,241.75,19
20100701|2010-02-24 10:00,24,240.5,240.5,237,237,18
20100701|2010-02-24 10:30,24,237.25,237.75,237.25,237.75,3
20100701|2010-02-24 11:00,24,238,238.25,236.75,236.75,7
20100701|2010-02-24 11:30,24,239,239,239,239,10
20100701|2010-02-24 12:00,24,239,239,239,239,2
20100701|2010-02-24 12:30,24,238.5,238.5,238.5,238.5,1
20100701|2010-02-24 13:00,24,238.5,238.5,238.5,238.5,5
20100701|2010-02-24 19:30,25,239.5,239.5,239.5,239.5,1
20100701|2010-02-24 23:00,25,237,237,237,237,1
20100701|2010-02-25 03:00,25,235.5,235.5,235.5,235.5,3
20100701|2010-02-25 09:30,25,235.5,235.5,233.5,233.5,16
20100701|2010-02-25 11:30,25,234.5,234.5,234.5,234.5,1
20100701|2010-02-25 19:30,26,237.5,237.5,237.5,237.5,1
20100701|2010-02-26 04:30,26,239,239,239,239,1
20100701|2010-02-26 05:00,26,239,239,239,239,1
20100701|2010-02-26 06:00,26,240.75,240.75,240.75,240.75,2
20100701|2010-02-26 09:30,26,241.5,242,241,241,15
20100701|2010-02-26 10:00,26,241,241,241,241,1
20100701|2010-02-26 10:30,26,241.5,242,241.5,242,5
20100701|2010-02-26 11:00,26,240,240,235.75,235.75,4
20100701|2010-02-26 11:30,26,237,237,235.25,235.25,4
20100701|2010-02-26 12:00,26,235.25,235.25,235.25,235.25,1
20100701|2010-02-26 12:30,26,235.25,238,234.25,238,17
20100701|2010-02-26 13:00,26,238.25,238.25,238.25,238.25,1
20100701|2010-02-28 18:00,1,238.5,238.5,238.5,238.5,11
20100701|2010-02-28 18:30,1,241.5,241.5,241.5,241.5,4
20100701|2010-02-28 20:00,1,238.5,238.5,238.5,238.5,1
20100701|2010-02-28 21:00,1,238.25,238.25,238.25,238.25,2
20100701|2010-03-01 00:30,1,239.75,240,239.75,240,2
20100701|2010-03-01 06:30,1,240.25,240.25,240.25,240.25,1
20100701|2010-03-01 07:00,1,239.5,239.5,239,239,3
20100701|2010-03-01 09:30,1,239,244,234,235,45
20100701|2010-03-01 10:00,1,235,235.5,235,235,10
20100701|2010-03-01 10:30,1,234.5,234.5,234.5,234.5,1
20100701|2010-03-01 11:00,1,234,234.5,234,234.5,5
20100701|2010-03-01 11:30,1,235.5,236,235.25,235.25,4
20100701|2010-03-01 12:00,1,236,236,236,236,1
20100701|2010-03-01 13:00,1,236.5,236.75,235.75,235.75,5
20100701|2010-03-01 18:00,2,237,237,234,234,4
20100701|2010-03-02 04:30,2,237,237,237,237,1
20100701|2010-03-02 09:30,2,239,239,237.5,238.5,12
20100701|2010-03-02 10:00,2,238,238,237.5,237.5,4
20100701|2010-03-02 12:30,2,238.5,238.5,238.5,238.5,3
20100701|2010-03-02 13:00,2,238.5,238.5,238.5,238.5,1
20100701|2010-03-03 06:00,3,236.25,236.25,236.25,236.25,3
20100701|2010-03-03 09:30,3,239.25,239.25,237.75,238,5
20100701|2010-03-03 10:00,3,238.75,239.25,238.25,239.25,6
20100701|2010-03-03 10:30,3,239.25,239.5,239.25,239.5,3
20100701|2010-03-03 11:00,3,239.5,239.5,239.5,239.5,2
20100701|2010-03-03 12:00,3,236.75,237,236.75,237,2
20100701|2010-03-03 12:30,3,238,238,238,238,1
20100701|2010-03-03 13:00,3,238.5,238.5,237.75,237.75,2
20100701|2010-03-03 20:00,4,238.25,238.25,238.25,238.25,1
20100701|2010-03-03 21:00,4,238,238,238,238,3
20100701|2010-03-04 09:30,4,235.5,236,235.5,236,4
20100701|2010-03-04 10:00,4,235.75,235.75,235.75,235.75,1
20100701|2010-03-04 10:30,4,237,237,236.75,236.75,2
20100701|2010-03-04 12:00,4,236.75,236.75,236.75,236.75,2
20100701|2010-03-05 06:30,5,236.5,236.5,236.5,236.5,1
20100701|2010-03-05 09:30,5,239.25,239.25,239.25,239.25,1
20100701|2010-03-05 10:00,5,235.75,236,235.75,236,2
20100701|2010-03-05 11:00,5,235.5,235.5,235.5,235.5,3
20100701|2010-03-05 11:30,5,235.25,235.25,235,235,2
20100701|2010-03-05 12:00,5,236.75,236.75,236.25,236.25,3
20100701|2010-03-05 13:00,5,235,235.5,235,235.5,2
20100701|2010-03-08 09:30,8,235,235,235,235,3
20100701|2010-03-08 10:30,8,235.75,237,235.75,237,7
20100701|2010-03-08 11:30,8,237.25,237.25,237.25,237.25,1
20100701|2010-03-08 12:00,8,236.5,236.5,236.5,236.5,1
20100701|2010-03-08 12:30,8,236.5,236.5,236.5,236.5,1
20100701|2010-03-08 13:00,8,236.75,236.75,236.75,236.75,1
20100701|2010-03-09 09:30,9,234.5,235.25,233.75,235.25,9
20100701|2010-03-09 10:00,9,236,236,236,236,2
20100701|2010-03-09 11:00,9,233.75,233.75,233.75,233.75,1
20100701|2010-03-09 11:30,9,233.5,233.5,233.5,233.5,3
20100701|2010-03-09 12:00,9,234,234,234,234,1
20100701|2010-03-09 12:30,9,234.75,234.75,234.75,234.75,4
20100701|2010-03-09 18:00,10,234,234,234,234,1
20100701|2010-03-09 21:30,10,233.5,233.5,219.5,223,30
20100701|2010-03-09 22:00,10,225,225,225,225,1
20100701|2010-03-10 00:00,10,225.5,225.5,225.5,225.5,1
20100701|2010-03-10 06:00,10,229.5,229.5,229.5,229.5,1
20100701|2010-03-10 06:30,10,229.25,229.75,229.25,229.75,3
20100701|2010-03-10 09:30,10,227,229.75,224.5,229.75,20
20100701|2010-03-10 10:00,10,230,230.5,228.25,229.5,20
20100701|2010-03-10 10:30,10,228.5,229.25,228.25,229.25,7
20100701|2010-03-10 11:00,10,228.5,228.5,227.5,228.25,9
20100701|2010-03-10 11:30,10,227.5,227.5,226.75,227,9
20100701|2010-03-10 12:00,10,227.75,227.75,227.75,227.75,1
20100701|2010-03-10 12:30,10,226.25,226.25,226.25,226.25,1
20100701|2010-03-10 13:00,10,226,227,226,227,4
20100701|2010-03-10 21:00,11,225.25,225.25,222,222,2
20100701|2010-03-10 21:30,11,222,222,222,222,1
20100701|2010-03-10 22:00,11,222.75,224.5,222.75,224.5,5
20100701|2010-03-11 07:00,11,224.5,224.5,224.5,224.5,1
20100701|2010-03-11 09:30,11,223,225.5,223,225.5,8
20100701|2010-03-11 10:00,11,225.5,225.5,225.5,225.5,3
20100701|2010-03-11 10:30,11,226,226,226,226,3
20100701|2010-03-11 11:00,11,225.5,225.5,225.25,225.25,7
20100701|2010-03-11 11:30,11,225,225.5,224.5,224.5,11
20100701|2010-03-11 12:00,11,224,224.75,224,224.75,4
20100701|2010-03-11 12:30,11,224.75,225.25,224.75,225.25,7
20100701|2010-03-11 18:00,12,227,227,227,227,1
20100701|2010-03-11 22:00,12,226,226,226,226,1
20100701|2010-03-12 01:00,12,225,225,225,225,1
20100701|2010-03-12 04:00,12,227,227,227,227,1
20100701|2010-03-12 09:30,12,227,227,226.5,226.5,2
20100701|2010-03-12 10:00,12,227.75,227.75,227.75,227.75,4
20100701|2010-03-12 10:30,12,226,226,226,226,1
20100701|2010-03-12 12:30,12,226,226,226,226,3
20100701|2010-03-12 13:00,12,226.5,226.5,226,226,3
20100701|2010-03-15 09:30,15,226,226.25,226,226,16
20100701|2010-03-15 10:00,15,225.75,227,225.75,227,3
20100701|2010-03-15 10:30,15,226.75,226.75,226.5,226.5,6
20100701|2010-03-15 11:30,15,224.5,224.5,224.5,224.5,1
20100701|2010-03-15 12:30,15,226,226,226,226,1
20100701|2010-03-16 09:30,16,226.25,226.25,225,225,8
20100701|2010-03-16 10:00,16,225.25,225.75,225.25,225.5,22
20100701|2010-03-16 10:30,16,226,226.25,226,226,9
20100701|2010-03-16 12:00,16,225.75,225.75,225.75,225.75,1
20100701|2010-03-16 12:30,16,225.75,225.75,225.75,225.75,1
20100701|2010-03-17 06:00,17,228.5,228.5,228.5,228.5,3
20100701|2010-03-17 09:30,17,231.75,231.75,227.75,229.5,10
20100701|2010-03-17 10:00,17,230,230,228.75,229,10
20100701|2010-03-17 10:30,17,229.75,230.5,229.75,230.5,14
20100701|2010-03-17 11:00,17,230.75,230.75,230.75,230.75,1
20100701|2010-03-17 11:30,17,231.25,231.25,230.75,230.75,4
20100701|2010-03-17 12:30,17,230.5,231.5,230.5,231.5,21
20100701|2010-03-17 13:00,17,231.75,234,231,233,17
20100701|2010-03-17 18:00,18,233.5,233.5,233.5,233.5,1
20100701|2010-03-17 20:00,18,233.5,234,233.5,234,20
20100701|2010-03-17 20:30,18,234,234,233.25,233.25,2
20100701|2010-03-17 21:30,18,233.25,233.25,233.25,233.25,1
20100701|2010-03-18 06:30,18,232.25,232.25,232.25,232.25,1
20100701|2010-03-18 07:00,18,232.5,233,232.5,233,3
20100701|2010-03-18 09:30,18,232.75,233.25,232,232,20
20100701|2010-03-18 10:00,18,231,231,230.75,230.75,2
20100701|2010-03-18 10:30,18,231.5,233,231.5,233,3
20100701|2010-03-18 11:00,18,232.5,233.75,232.5,233.75,22
20100701|2010-03-18 11:30,18,232.5,232.5,232.5,232.5,1
20100701|2010-03-18 12:30,18,233,234,232.5,232.5,9
20100701|2010-03-18 13:00,18,234,234,232.5,232.5,6
20100701|2010-03-18 18:00,19,233.75,234,233.75,234,6
20100701|2010-03-19 10:00,19,233.25,233.25,232.75,232.75,2
20100701|2010-03-19 10:30,19,232.5,232.75,232.5,232.75,6
20100701|2010-03-19 11:30,19,232.75,232.75,232.75,232.75,1
20100701|2010-03-19 12:30,19,232.75,232.75,232.75,232.75,1
20100701|2010-03-19 13:00,19,233,233,233,233,10
20100701|2010-03-21 22:00,22,232.5,232.5,232.5,232.5,1
20100701|2010-03-22 03:30,22,233.5,233.5,233.5,233.5,1
20100701|2010-03-22 05:00,22,233,233,233,233,1
20100701|2010-03-22 11:00,22,230,230,229,229,4
20100701|2010-03-22 12:00,22,230.25,232.25,230.25,232.25,6
20100701|2010-03-22 12:30,22,231.25,231.25,231,231,3
20100701|2010-03-22 13:00,22,230.5,230.5,227,229.5,10
20100701|2010-03-22 18:00,23,229.75,229.75,229.75,229.75,2
20100701|2010-03-22 20:30,23,228,228,228,228,1
20100701|2010-03-22 21:30,23,227.5,227.5,227.5,227.5,1
20100701|2010-03-23 06:30,23,228.25,228.5,228.25,228.5,6
20100701|2010-03-23 09:30,23,229.75,229.75,228.25,228.25,12
20100701|2010-03-23 10:00,23,227.5,227.5,226,226,7
20100701|2010-03-23 10:30,23,226,226,224.75,224.75,13
20100701|2010-03-23 11:00,23,224.75,225,224.75,225,3
20100701|2010-03-23 18:30,24,225.25,225.25,224.75,224.75,2
20100701|2010-03-23 21:00,24,224.25,224.25,224.25,224.25,1
20100701|2010-03-24 09:30,24,225,225,225,225,5
20100701|2010-03-24 10:00,24,223,223,222,222,9
20100701|2010-03-24 10:30,24,223,223,223,223,3
20100701|2010-03-24 11:00,24,223,223,223,223,5
20100701|2010-03-24 11:30,24,223.25,223.25,223.25,223.25,1
20100701|2010-03-24 12:00,24,223.5,223.5,223.25,223.25,8
20100701|2010-03-24 13:00,24,223.25,223.25,223,223,7
20100701|2010-03-24 20:00,25,222,222,222,222,1
20100701|2010-03-24 20:30,25,223.25,223.25,223.25,223.25,1
20100701|2010-03-25 05:30,25,224,224,224,224,6
20100701|2010-03-25 09:30,25,224,224,223,223,5
20100701|2010-03-25 10:00,25,222,222,221,221,3
20100701|2010-03-25 11:00,25,221,222,220,220,9
20100701|2010-03-25 12:00,25,220,220,219,219,9
20100701|2010-03-25 12:30,25,218.25,218.25,214.5,215,16
20100701|2010-03-25 13:00,25,216.25,216.25,215.5,216,7
20100701|2010-03-26 05:30,26,215,215,215,215,1
20100701|2010-03-26 09:30,26,215.75,217,215.75,217,7
20100701|2010-03-26 10:00,26,216,216,215.5,215.5,4
20100701|2010-03-26 10:30,26,216,216,216,216,1
20100701|2010-03-26 11:00,26,216,216,216,216,3
20100701|2010-03-26 12:00,26,215.75,215.75,215.75,215.75,1
20100701|2010-03-26 12:30,26,216.5,219,216.5,219,11
20100701|2010-03-26 13:00,26,219,219.25,218.5,218.5,12
20100701|2010-03-28 18:00,29,221.5,223.5,221.5,222.75,6
20100701|2010-03-28 21:30,29,223,223,223,223,1
20100701|2010-03-29 09:30,29,222,223.75,222,223.25,12
20100701|2010-03-29 10:30,29,223.25,223.25,223,223,4
20100701|2010-03-29 11:00,29,222.5,222.5,222.5,222.5,6
20100701|2010-03-29 11:30,29,222.5,223.25,222.5,223.25,2
20100701|2010-03-29 12:00,29,223,223,223,223,5
20100701|2010-03-29 12:30,29,222.5,222.5,221.5,221.75,14
20100701|2010-03-29 13:00,29,221.5,221.5,221.5,221.5,1
20100701|2010-03-30 03:30,30,223,223.75,223,223.75,3
20100701|2010-03-30 05:00,30,224,224,224,224,3
20100701|2010-03-30 05:30,30,224,224,224,224,2
20100701|2010-03-30 06:00,30,224,224,224,224,2
20100701|2010-03-30 09:30,30,224,225,221,223,40
20100701|2010-03-30 10:00,30,222.5,222.5,222.5,222.5,11
20100701|2010-03-30 11:00,30,222.5,222.5,222.5,222.5,1
20100701|2010-03-30 11:30,30,221.75,222,221.5,222,8
20100701|2010-03-30 12:00,30,222.5,222.5,221.5,221.5,3
20100701|2010-03-30 12:30,30,220.75,220.75,220,220,2
20100701|2010-03-30 13:00,30,219.5,222.25,219.5,222.25,10
20100701|2010-03-31 09:30,31,221.25,221.25,216.25,216.25,32
20100701|2010-03-31 10:00,31,215.75,218.25,215.75,218.25,11
20100701|2010-03-31 10:30,31,218,218,218,218,1
20100701|2010-03-31 11:00,31,218.5,219,218.5,218.5,4
20100701|2010-03-31 11:30,31,218.5,218.5,217.75,217.75,3
20100701|2010-03-31 12:00,31,218,218,218,218,1
20100701|2010-03-31 13:00,31,218.75,219,218.5,218.75,17
20100701|2010-04-01 03:00,1,220.5,220.5,220.5,220.5,1
20100701|2010-04-01 05:30,1,221,221,221,221,2
20100701|2010-04-01 09:30,1,222,225.5,216,218.5,24
20100701|2010-04-01 10:00,1,218.5,218.5,218.5,218.5,1
20100701|2010-04-01 10:30,1,218.5,218.5,218.5,218.5,2
20100701|2010-04-01 11:00,1,218.5,218.5,218,218,2
20100701|2010-04-01 12:00,1,217.75,217.75,217.75,217.75,1
20100701|2010-04-01 12:30,1,218.25,218.25,218.25,218.25,1
20100701|2010-04-01 13:00,1,218.25,219,218.25,219,12
20100701|2010-04-04 20:30,5,220,220,220,220,1
20100701|2010-04-05 05:30,5,222,222,222,222,2
20100701|2010-04-05 09:30,5,221,222,220,220,34
20100701|2010-04-05 10:00,5,220,220,220,220,29
20100701|2010-04-05 10:30,5,220,220,219.5,219.5,2
20100701|2010-04-05 11:30,5,219.25,219.25,219.25,219.25,1
20100701|2010-04-05 12:30,5,218.5,218.5,218.5,218.5,1
20100701|2010-04-05 13:00,5,218.25,219,218,219,5
20100701|2010-04-06 09:30,6,218,221,218,220.75,15
20100701|2010-04-06 10:00,6,221,221,220.25,221,18
20100701|2010-04-06 10:30,6,220.25,220.75,220.25,220.5,7
20100701|2010-04-06 11:00,6,220.5,220.5,220.5,220.5,2
20100701|2010-04-06 11:30,6,220,220,219.25,219.25,3
20100701|2010-04-06 12:00,6,219.75,219.75,219.75,219.75,1
20100701|2010-04-06 12:30,6,219.5,219.5,219.5,219.5,1
20100701|2010-04-06 13:00,6,220.25,220.25,219,219,3
20100701|2010-04-06 18:30,7,219.75,219.75,219,219,6
20100701|2010-04-06 19:00,7,218.75,218.75,218.75,218.75,6
20100701|2010-04-06 20:00,7,218.5,218.5,218.5,218.5,1
20100701|2010-04-06 22:00,7,218,218,218,218,1
20100701|2010-04-07 06:30,7,218,218,218,218,2
20100701|2010-04-07 09:30,7,218.5,219.5,218.25,218.25,25
20100701|2010-04-07 11:00,7,219.25,220,219.25,220,8
20100701|2010-04-07 11:30,7,220.75,221,220.75,221,6
20100701|2010-04-07 12:00,7,221,222.5,221,222.5,16
20100701|2010-04-07 12:30,7,223.25,226,222,226,51
20100701|2010-04-07 13:00,7,225,226.25,225,226.25,13
20100701|2010-04-07 18:00,8,226.25,226.25,222,225.5,8
20100701|2010-04-07 18:30,8,225.25,225.25,225.25,225.25,1
20100701|2010-04-07 21:00,8,225,225,225,225,1
20100701|2010-04-08 02:00,8,225.75,225.75,225.75,225.75,1
20100701|2010-04-08 03:30,8,225.25,225.25,225.25,225.25,1
20100701|2010-04-08 04:30,8,225,225,224.5,224.5,2
20100701|2010-04-08 05:00,8,224.5,225,224.5,225,2
20100701|2010-04-08 06:30,8,225,225,225,225,1
20100701|2010-04-08 09:30,8,225,225.25,222.25,222.25,57
20100701|2010-04-08 10:00,8,222.25,223,222,222,6
20100701|2010-04-08 10:30,8,222.25,222.25,222,222,3
20100701|2010-04-08 11:00,8,222,222,221.75,221.75,4
20100701|2010-04-08 11:30,8,221.75,221.75,221,221,6
20100701|2010-04-08 12:00,8,221,221,221,221,2
20100701|2010-04-08 12:30,8,220.5,220.75,220,220.75,11
20100701|2010-04-08 13:00,8,220.75,222.25,220.25,222.25,29
20100701|2010-04-08 18:00,9,224.5,224.5,224.5,224.5,1
20100701|2010-04-08 18:30,9,223,223,223,223,1
20100701|2010-04-08 19:30,9,224,224.25,224,224.25,2
20100701|2010-04-08 20:00,9,224.25,224.25,224.25,224.25,1
20100701|2010-04-08 20:30,9,224.5,224.5,224.5,224.5,1
20100701|2010-04-08 21:00,9,223.5,223.5,222.5,222.5,2
20100701|2010-04-08 22:30,9,222.75,222.75,222.75,222.75,3
20100701|2010-04-09 04:00,9,223.5,223.5,223.5,223.5,2
20100701|2010-04-09 04:30,9,224.5,224.5,224.5,224.5,1
20100701|2010-04-09 05:30,9,224.25,224.25,224.25,224.25,1
20100701|2010-04-09 06:30,9,224,224,224,224,1
20100701|2010-04-09 07:00,9,224,224,224,224,1
20100701|2010-04-09 09:30,9,225.25,226,224.25,224.5,37
20100701|2010-04-09 10:00,9,224.5,224.75,223.75,223.75,13
20100701|2010-04-09 10:30,9,222.75,224,222.5,223.25,9
20100701|2010-04-09 11:00,9,223.25,223.25,223.25,223.25,2
20100701|2010-04-09 11:30,9,223.5,223.5,223.5,223.5,1
20100701|2010-04-09 12:00,9,223.25,223.5,223,223,13
20100701|2010-04-09 12:30,9,223.5,223.5,222.5,222.5,7
20100701|2010-04-09 13:00,9,223,223,223,223,1
20100701|2010-04-11 18:30,12,225,225,224.75,224.75,2
20100701|2010-04-11 19:00,12,225,225,225,225,1
20100701|2010-04-11 20:00,12,224.5,224.5,224.5,224.5,2
20100701|2010-04-11 21:00,12,224.5,225,223.75,225,6
20100701|2010-04-12 02:00,12,222.75,222.75,222.75,222.75,1
20100701|2010-04-12 03:00,12,222.25,222.25,222,222,2
20100701|2010-04-12 03:30,12,224,224,224,224,1
20100701|2010-04-12 06:30,12,223.25,223.25,223.25,223.25,1
20100701|2010-04-12 09:30,12,224,225.25,221.75,222.75,44
20100701|2010-04-12 10:00,12,222.75,223,222.75,223,2
20100701|2010-04-12 10:30,12,222.5,222.75,222.25,222.75,6
20100701|2010-04-12 11:00,12,222.25,222.75,222.25,222.75,3
20100701|2010-04-12 11:30,12,223,223,222.5,223,50
20100701|2010-04-12 12:00,12,223,223,222.5,223,50
20100701|2010-04-12 12:30,12,222.5,222.5,222.25,222.25,2
20100701|2010-04-12 13:00,12,222,222.75,222,222,8
20100701|2010-04-12 19:00,13,221.5,221.5,221.25,221.25,2
20100701|2010-04-12 19:30,13,221,221,217.75,219,10
20100701|2010-04-12 20:00,13,217.75,217.75,217.75,217.75,1
20100701|2010-04-12 20:30,13,217.75,217.75,217.25,217.25,5
20100701|2010-04-12 22:00,13,218.5,218.5,218.5,218.5,1
20100701|2010-04-12 22:30,13,218.5,218.5,218.5,218.5,1
20100701|2010-04-13 03:30,13,219.75,219.75,219.75,219.75,1
20100701|2010-04-13 09:30,13,219.25,220,217.75,219.5,40
20100701|2010-04-13 10:00,13,219.75,221,219.75,221,7
20100701|2010-04-13 10:30,13,220.5,220.75,220,220,8
20100701|2010-04-13 11:00,13,220.75,220.75,219.75,220.5,11
20100701|2010-04-13 11:30,13,220.75,220.75,220,220,7
20100701|2010-04-13 12:00,13,220.5,220.5,219.75,220.5,6
20100701|2010-04-13 12:30,13,220,220.5,220,220,4
20100701|2010-04-13 13:00,13,220.5,221.5,219.5,219.5,16
20100701|2010-04-13 18:30,14,219.5,219.5,219.5,219.5,2
20100701|2010-04-13 19:00,14,219.75,219.75,219.75,219.75,1
20100701|2010-04-13 20:00,14,219,219,218.5,218.5,4
20100701|2010-04-13 21:00,14,218.75,218.75,218.75,218.75,1
20100701|2010-04-13 22:30,14,219,219,218.5,218.5,2
20100701|2010-04-13 23:00,14,219,219,219,219,1
20100701|2010-04-14 01:00,14,219,219,219,219,1
20100701|2010-04-14 02:00,14,218.75,218.75,218.75,218.75,1
20100701|2010-04-14 03:00,14,218.75,218.75,218.75,218.75,10
20100701|2010-04-14 04:30,14,219,219,218.5,218.5,6
20100701|2010-04-14 07:00,14,220.75,220.75,220.75,220.75,2
20100701|2010-04-14 09:30,14,221.5,222,218.25,218.75,132
20100701|2010-04-14 10:00,14,218.75,219.5,218.75,219.5,19
20100701|2010-04-14 10:30,14,219.5,220.5,219.5,220.5,6
20100701|2010-04-14 11:00,14,219.75,221,219.75,220.75,18
20100701|2010-04-14 11:30,14,220.75,221.75,220.75,221.75,7
20100701|2010-04-14 12:00,14,222,222.75,222,222.25,49
20100701|2010-04-14 12:30,14,221.5,222,221,221,12
20100701|2010-04-14 13:00,14,221,221,220.75,220.75,33
20100701|2010-04-14 18:00,15,221.75,221.75,221.75,221.75,1
20100701|2010-04-14 18:30,15,221,221,221,221,1
20100701|2010-04-14 21:00,15,220.25,220.25,220,220,3
20100701|2010-04-14 21:30,15,221,221,221,221,1
20100701|2010-04-15 02:30,15,221,221,221,221,1
20100701|2010-04-15 09:30,15,220.75,221.25,219.75,220,58
20100701|2010-04-15 10:00,15,219.75,220.75,219.5,220.25,10
20100701|2010-04-15 10:30,15,219.75,220.5,219.75,220,32
20100701|2010-04-15 11:00,15,220,220,219,219.25,27
20100701|2010-04-15 11:30,15,219.75,220.25,219.75,220,12
20100701|2010-04-15 12:00,15,219.25,219.75,219.25,219.75,4
20100701|2010-04-15 12:30,15,219.75,220,219.25,220,13
20100701|2010-04-15 13:00,15,220,221.25,219.75,221.25,68
20100701|2010-04-15 18:00,16,220,220,220,220,1
20100701|2010-04-15 20:00,16,220,221,220,221,2
20100701|2010-04-15 20:30,16,219.5,219.5,219.5,219.5,1
20100701|2010-04-15 21:00,16,219.5,219.5,219.25,219.25,2
20100701|2010-04-15 22:30,16,220.25,220.25,220.25,220.25,1
20100701|2010-04-16 04:30,16,219.25,219.25,219.25,219.25,6
20100701|2010-04-16 05:00,16,220.25,220.25,220.25,220.25,5
20100701|2010-04-16 05:30,16,221.75,221.75,220.25,220.25,2
20100701|2010-04-16 06:30,16,219.25,220.5,219.25,220.5,4
20100701|2010-04-16 09:30,16,220.25,221.25,218.25,219.25,47
20100701|2010-04-16 10:00,16,220,220.25,219.5,219.5,15
20100701|2010-04-16 10:30,16,220.75,221.75,220,220,19
20100701|2010-04-16 11:00,16,219.75,220.5,218.5,218.75,60
20100701|2010-04-16 11:30,16,219,219,219,219,14
20100701|2010-04-16 12:00,16,218.75,219,218.75,218.75,6
20100701|2010-04-16 12:30,16,218.5,220,218.5,219.5,23
20100701|2010-04-16 13:00,16,219.25,220,218.5,219.25,28
20100701|2010-04-18 18:00,19,220,221,219.75,221,7
20100701|2010-04-18 19:30,19,219.75,219.75,219.75,219.75,1
20100701|2010-04-18 21:00,19,219,219,219,219,1
20100701|2010-04-18 22:30,19,219,219,219,219,2
20100701|2010-04-19 03:00,19,219.25,220,219.25,220,116
20100701|2010-04-19 04:30,19,219,219,219,219,1
20100701|2010-04-19 05:30,19,218.75,218.75,218.5,218.5,2
20100701|2010-04-19 06:00,19,219,219.25,219,219.25,22
20100701|2010-04-19 06:30,19,219,219,219,219,7
20100701|2010-04-19 07:00,19,219.75,219.75,219.75,219.75,1
20100701|2010-04-19 09:30,19,218.25,220,216.5,217.5,253
20100701|2010-04-19 10:00,19,216.5,217,216,216,30
20100701|2010-04-19 10:30,19,216.5,217,216,216,34
20100701|2010-04-19 11:00,19,216,216,214.75,214.75,81
20100701|2010-04-19 11:30,19,215,215,213,213.5,99
20100701|2010-04-19 12:00,19,213.5,214.25,212.75,213.75,42
20100701|2010-04-19 12:30,19,214.25,214.25,210,210.5,138
20100701|2010-04-19 13:00,19,210,211.5,209,211,125
20100701|2010-04-19 18:00,20,212.5,212.75,211,212,48
20100701|2010-04-19 19:30,20,211.75,211.75,211.75,211.75,1
20100701|2010-04-19 20:00,20,211.5,212,211,212,3
20100701|2010-04-19 21:00,20,211.5,211.5,211.5,211.5,1
20100701|2010-04-19 21:30,20,211.25,211.25,211.25,211.25,1
20100701|2010-04-19 22:30,20,211,211,211,211,1
20100701|2010-04-20 00:00,20,211.5,211.5,210.5,210.5,4
20100701|2010-04-20 01:00,20,210.5,210.5,209.5,209.5,13
20100701|2010-04-20 02:30,20,212,212,212,212,1
20100701|2010-04-20 03:30,20,212.25,212.25,212.25,212.25,1
20100701|2010-04-20 05:00,20,212.25,212.25,212,212,2
20100701|2010-04-20 05:30,20,212,213,212,213,9
20100701|2010-04-20 06:00,20,212.75,212.75,212.75,212.75,1
20100701|2010-04-20 06:30,20,211.75,211.75,211.75,211.75,2
20100701|2010-04-20 09:30,20,212.5,214.25,212.5,214.25,90
20100701|2010-04-20 10:00,20,213.75,216,213.5,215,108
20100701|2010-04-20 10:30,20,215,215.5,215,215,5
20100701|2010-04-20 11:00,20,215.5,216.75,215,215,40
20100701|2010-04-20 11:30,20,215.25,215.75,214.5,215.5,13
20100701|2010-04-20 12:00,20,215.5,215.5,214.25,215,14
20100701|2010-04-20 12:30,20,215.25,216.25,215,215.75,38
20100701|2010-04-20 13:00,20,216.25,216.25,215.25,215.75,25
20100701|2010-04-20 18:00,21,216.25,216.25,216.25,216.25,1
20100701|2010-04-20 18:30,21,215.5,215.5,215.5,215.5,1
20100701|2010-04-20 19:00,21,215,216,215,216,2
20100701|2010-04-20 20:00,21,215.75,215.75,215.75,215.75,1
20100701|2010-04-20 20:30,21,215.75,215.75,215.75,215.75,1
20100701|2010-04-20 21:30,21,215.5,215.5,215.5,215.5,1
20100701|2010-04-21 00:00,21,215.25,215.25,215.25,215.25,2
20100701|2010-04-21 00:30,21,215.25,215.25,215.25,215.25,1
20100701|2010-04-21 02:00,21,215.5,215.5,215.5,215.5,1
20100701|2010-04-21 03:00,21,215.5,216,215.5,216,3
20100701|2010-04-21 03:30,21,216.25,216.25,216.25,216.25,2
20100701|2010-04-21 04:00,21,216.5,216.5,216.5,216.5,1
20100701|2010-04-21 05:00,21,216.5,216.5,216.5,216.5,3
20100701|2010-04-21 05:30,21,216.75,216.75,216.75,216.75,1
20100701|2010-04-21 06:00,21,216.25,216.25,216.25,216.25,1
20100701|2010-04-21 06:30,21,216.25,216.25,216,216,3
20100701|2010-04-21 07:00,21,215.25,215.25,215.25,215.25,1
20100701|2010-04-21 09:30,21,215.25,217.5,215.25,217.25,68
20100701|2010-04-21 10:00,21,217,217.75,216.75,217.5,39
20100701|2010-04-21 10:30,21,217.5,218.25,217.5,218.25,36
20100701|2010-04-21 11:00,21,217.75,218.75,216.75,218.75,97
20100701|2010-04-21 11:30,21,218.5,218.75,217.75,218.25,24
20100701|2010-04-21 12:00,21,218,218.25,217,217.75,63
20100701|2010-04-21 12:30,21,218,218.25,217,218,27
20100701|2010-04-21 13:00,21,216.75,219,216.75,219,45
20100701|2010-04-21 18:00,22,218,218,218,218,2
20100701|2010-04-21 18:30,22,219,219.25,219,219.25,3
20100701|2010-04-21 19:00,22,219,219,219,219,1
20100701|2010-04-21 20:00,22,217.75,217.75,217.75,217.75,1
20100701|2010-04-21 22:00,22,218.75,218.75,218.75,218.75,1
20100701|2010-04-21 23:00,22,217.75,217.75,217.75,217.75,1
20100701|2010-04-22 01:00,22,218.75,218.75,217.75,217.75,4
20100701|2010-04-22 04:30,22,217.5,217.5,217,217,6
20100701|2010-04-22 06:30,22,216.5,218.75,216.5,218.75,2
20100701|2010-04-22 07:00,22,218.5,218.75,218.5,218.75,6
20100701|2010-04-22 09:30,22,218,218.5,217,217,67
20100701|2010-04-22 10:00,22,217.5,219,217.25,218.75,39
20100701|2010-04-22 10:30,22,219,219.75,219,219.75,47
20100701|2010-04-22 11:00,22,219.25,220,219,219,39
20100701|2010-04-22 11:30,22,219.5,219.5,219,219,6
20100701|2010-04-22 12:00,22,219.25,220,219.25,219.75,15
20100701|2010-04-22 12:30,22,220,221.5,219.25,221.25,60
20100701|2010-04-22 13:00,22,221.25,221.75,221,221.75,16
20100701|2010-04-22 18:00,23,221.75,221.75,221.75,221.75,7
20100701|2010-04-22 18:30,23,221.75,221.75,221.75,221.75,3
20100701|2010-04-22 19:00,23,221.75,221.75,221.25,221.25,3
20100701|2010-04-22 19:30,23,222,222,221.75,221.75,2
20100701|2010-04-22 20:00,23,221.75,221.75,221.75,221.75,1
20100701|2010-04-22 20:30,23,221.75,221.75,221.75,221.75,1
20100701|2010-04-22 21:30,23,221.25,221.75,221.25,221.75,3
20100701|2010-04-22 22:00,23,221.75,221.75,221.75,221.75,1
20100701|2010-04-22 23:00,23,222,222,222,222,7
20100701|2010-04-23 00:30,23,221.25,221.25,221.25,221.25,1
20100701|2010-04-23 02:30,23,222,222,221.75,221.75,3
20100701|2010-04-23 03:00,23,221.5,221.5,221.5,221.5,2
20100701|2010-04-23 03:30,23,221.5,221.5,221.5,221.5,1
20100701|2010-04-23 04:00,23,221.5,222,221.5,222,4
20100701|2010-04-23 05:00,23,221.5,221.5,221.5,221.5,1
20100701|2010-04-23 06:00,23,222,222,221.25,221.25,2
20100701|2010-04-23 06:30,23,222,222,222,222,1
20100701|2010-04-23 07:00,23,222,222,222,222,1
20100701|2010-04-23 09:30,23,221.5,222,217.75,218,192
20100701|2010-04-23 10:00,23,218.5,219,218,218,21
20100701|2010-04-23 10:30,23,218.25,219.25,218,219.25,29
20100701|2010-04-23 11:00,23,218.5,218.75,214.75,215.5,218
20100701|2010-04-23 11:30,23,215.5,215.5,215,215.5,36
20100701|2010-04-23 12:00,23,215.5,217,215.5,216.75,87
20100701|2010-04-23 12:30,23,217,217.5,212,214.25,178
20100701|2010-04-23 13:00,23,214,214.25,212,213.5,67
20100701|2010-04-25 18:00,26,213.5,215,213,215,10
20100701|2010-04-25 18:30,26,214.75,215,214.75,215,3
20100701|2010-04-25 19:00,26,215.5,215.75,215.5,215.75,3
20100701|2010-04-25 19:30,26,215,215.75,215,215.75,4
20100701|2010-04-25 20:00,26,216,216,216,216,3
20100701|2010-04-25 20:30,26,215.75,216,215.75,216,5
20100701|2010-04-25 21:00,26,216,216,216,216,2
20100701|2010-04-25 21:30,26,215.5,215.5,215.5,215.5,1
20100701|2010-04-25 22:00,26,215,215,215,215,1
20100701|2010-04-26 00:00,26,215.75,215.75,215.75,215.75,1
20100701|2010-04-26 01:00,26,215.75,215.75,215.75,215.75,1
20100701|2010-04-26 01:30,26,215.75,215.75,215.75,215.75,2
20100701|2010-04-26 03:00,26,215.75,215.75,215.75,215.75,1
20100701|2010-04-26 04:00,26,215.5,215.5,215.5,215.5,1
20100701|2010-04-26 05:00,26,215.5,215.5,215.5,215.5,1
20100701|2010-04-26 06:00,26,216,216.75,216,216.75,3
20100701|2010-04-26 06:30,26,216.75,216.75,216.75,216.75,4
20100701|2010-04-26 09:30,26,216.25,216.5,213.25,214,97
20100701|2010-04-26 10:00,26,213.5,214.25,212.25,213.75,33
20100701|2010-04-26 10:30,26,213.25,214,213.25,213.25,20
20100701|2010-04-26 11:00,26,213.5,213.75,213,213,36
20100701|2010-04-26 11:30,26,213.75,213.75,213,213,7
20100701|2010-04-26 12:00,26,213.25,214,212.75,212.75,28
20100701|2010-04-26 12:30,26,212.75,214.25,212.75,214.25,8
20100701|2010-04-26 13:00,26,213.5,214.25,212.5,213.75,13
20100701|2010-04-26 18:00,27,213,213.25,213,213,6
20100701|2010-04-26 18:30,27,212.25,212.25,212.25,212.25,2
20100701|2010-04-26 19:00,27,213,213,212.25,212.25,2
20100701|2010-04-26 19:30,27,212,212,211.75,211.75,3
20100701|2010-04-26 20:00,27,211.75,211.75,211.5,211.5,4
20100701|2010-04-26 21:00,27,211.5,212.75,211.5,212.75,2
20100701|2010-04-26 23:00,27,212,212,212,212,2
20100701|2010-04-27 00:00,27,212,212,210,210.25,53
20100701|2010-04-27 02:00,27,211,211,211,211,2
20100701|2010-04-27 02:30,27,210.25,211.25,210.25,211.25,5
20100701|2010-04-27 03:00,27,210,211.25,210,211.25,2
20100701|2010-04-27 05:00,27,210.25,210.25,210.25,210.25,1
20100701|2010-04-27 06:00,27,210.25,210.25,210,210,6
20100701|2010-04-27 06:30,27,210.25,210.25,210.25,210.25,1
20100701|2010-04-27 07:00,27,210,212.25,209,212.25,22
20100701|2010-04-27 09:30,27,209.75,210.5,206.25,209.5,181
20100701|2010-04-27 10:00,27,208.75,210,208.5,208.5,23
20100701|2010-04-27 10:30,27,208.5,208.5,204.25,205,154
20100701|2010-04-27 11:00,27,204.25,206,201.25,204.75,196
20100701|2010-04-27 11:30,27,205.75,206.5,205.5,206.25,20
20100701|2010-04-27 12:00,27,206.25,206.5,204.75,204.75,21
20100701|2010-04-27 12:30,27,205.75,207.75,205.75,207.5,67
20100701|2010-04-27 13:00,27,207.5,208.25,207,208,25
20100701|2010-04-27 18:00,28,208.25,208.75,207.5,208.75,9
20100701|2010-04-27 18:30,28,207.5,207.5,206.5,207,8
20100701|2010-04-27 19:00,28,207,209,207,209,12
20100701|2010-04-27 19:30,28,208.5,208.5,208.5,208.5,1
20100701|2010-04-27 20:30,28,208.5,208.75,208.5,208.75,5
20100701|2010-04-27 22:00,28,208.25,208.25,208.25,208.25,1
20100701|2010-04-27 22:30,28,208,208,208,208,1
20100701|2010-04-27 23:30,28,208,208,207.75,207.75,2
20100701|2010-04-28 01:30,28,207.5,207.5,207.25,207.25,3
20100701|2010-04-28 02:00,28,207.25,207.25,207.25,207.25,1
20100701|2010-04-28 02:30,28,208.5,208.5,208.5,208.5,2
20100701|2010-04-28 03:00,28,208.25,208.75,208.25,208.25,5
20100701|2010-04-28 04:00,28,207.25,207.25,205.25,205.25,8
20100701|2010-04-28 06:00,28,206.75,206.75,206.75,206.75,1
20100701|2010-04-28 06:30,28,206.75,207.5,206.25,207.5,8
20100701|2010-04-28 07:00,28,207.25,208.75,206.5,208.75,17
20100701|2010-04-28 09:30,28,208.75,210,208.25,210,94
20100701|2010-04-28 10:00,28,210,211,210,210.25,62
20100701|2010-04-28 10:30,28,210.5,210.75,206.75,208.75,38
20100701|2010-04-28 11:00,28,208,209.75,208,209.25,20
20100701|2010-04-28 11:30,28,209.75,210,209.25,209.25,21
20100701|2010-04-28 12:00,28,209.25,210,209,209,25
20100701|2010-04-28 12:30,28,209,209.5,208.5,208.5,21
20100701|2010-04-28 13:00,28,208.25,209,207,208.5,13
20100701|2010-04-28 18:00,29,208.5,208.5,208.25,208.25,3
20100701|2010-04-28 19:00,29,208,208,207,207,14
20100701|2010-04-28 22:30,29,207.25,208.25,207.25,208.25,2
20100701|2010-04-28 23:30,29,208,208,208,208,1
20100701|2010-04-29 01:00,29,207.25,208.25,207,208.25,4
20100701|2010-04-29 03:00,29,208.25,208.5,208.25,208.5,2
20100701|2010-04-29 04:00,29,208.5,208.5,208.5,208.5,1
20100701|2010-04-29 05:00,29,208.5,208.5,208.5,208.5,3
20100701|2010-04-29 05:30,29,208.75,208.75,208.75,208.75,2
20100701|2010-04-29 06:00,29,208.75,208.75,208.75,208.75,1
20100701|2010-04-29 07:00,29,209.5,209.75,208.25,209.75,7
20100701|2010-04-29 09:30,29,210,212.75,209,211.75,208
20100701|2010-04-29 10:00,29,211.75,212,209.5,209.5,43
20100701|2010-04-29 10:30,29,210.25,211.25,210,211.25,37
20100701|2010-04-29 11:00,29,210.5,210.5,210.5,210.5,5
20100701|2010-04-29 11:30,29,210.5,210.5,209.75,210.25,17
20100701|2010-04-29 12:00,29,210,210.75,210,210.75,17
20100701|2010-04-29 12:30,29,209.75,210.25,209.75,210.25,40
20100701|2010-04-29 13:00,29,210.25,211.5,209.5,211.25,95
20100701|2010-04-29 18:00,30,211,211,211,211,2
20100701|2010-04-29 19:00,30,210.5,210.5,210,210,5
20100701|2010-04-29 19:30,30,210.5,210.5,210.5,210.5,1
20100701|2010-04-29 21:00,30,210.5,210.5,210.5,210.5,1
20100701|2010-04-29 22:00,30,211.5,211.5,211.5,211.5,4
20100701|2010-04-30 01:30,30,211.25,211.25,211.25,211.25,4
20100701|2010-04-30 02:00,30,211.5,211.5,211.5,211.5,2
20100701|2010-04-30 03:00,30,211.75,211.75,211.75,211.75,2
20100701|2010-04-30 03:30,30,212.25,212.5,212.25,212.5,7
20100701|2010-04-30 04:00,30,211.75,211.75,211.75,211.75,1
20100701|2010-04-30 04:30,30,211.25,211.25,211.25,211.25,2
20100701|2010-04-30 06:30,30,211.75,211.75,211.75,211.75,1
20100701|2010-04-30 09:30,30,212.25,212.25,210.25,211.75,73
20100701|2010-04-30 10:00,30,211.5,211.75,210.75,211.5,33
20100701|2010-04-30 10:30,30,211.25,213,211.25,212.75,35
20100701|2010-04-30 11:00,30,212.75,213,212,212.5,14
20100701|2010-04-30 11:30,30,212.25,212.75,211.75,212.25,12
20100701|2010-04-30 12:00,30,212,212.75,212,212.75,12
20100701|2010-04-30 12:30,30,212,212.5,212,212.5,4
20100701|2010-04-30 13:00,30,212.5,213.5,212,213.5,58
20100701|2010-05-02 18:00,3,213.25,219,213.25,218.5,113
20100701|2010-05-02 18:30,3,218,218.25,218,218.25,5
20100701|2010-05-02 19:00,3,218,218.25,217.5,217.5,11
20100701|2010-05-02 19:30,3,217.75,217.75,215.5,215.5,27
20100701|2010-05-02 20:00,3,217,217,216.75,216.75,2
20100701|2010-05-02 20:30,3,216.75,216.75,216.75,216.75,1
20100701|2010-05-02 21:00,3,216.75,216.75,216.75,216.75,2
20100701|2010-05-02 21:30,3,215.75,216.75,215.5,216.75,5
20100701|2010-05-02 22:00,3,217,217,217,217,1
20100701|2010-05-02 22:30,3,215.5,215.5,215.5,215.5,1
20100701|2010-05-02 23:30,3,215.25,216.25,215.25,216.25,2
20100701|2010-05-03 00:30,3,215.25,215.25,215.25,215.25,1
20100701|2010-05-03 01:00,3,215.25,215.25,215.25,215.25,1
20100701|2010-05-03 01:30,3,215,215,215,215,2
20100701|2010-05-03 02:30,3,215,215,214.25,214.25,12
20100701|2010-05-03 03:00,3,216.75,216.75,216.75,216.75,1
20100701|2010-05-03 03:30,3,217,218,217,218,21
20100701|2010-05-03 04:00,3,215.5,215.5,215,215,5
20100701|2010-05-03 06:00,3,216,216,216,216,1
20100701|2010-05-03 07:00,3,216.75,216.75,216.75,216.75,1
20100701|2010-05-03 09:30,3,216.75,216.75,211.5,213.25,155
20100701|2010-05-03 10:00,3,213.25,213.25,212.5,212.75,20
20100701|2010-05-03 10:30,3,212.75,212.75,212,212,20
20100701|2010-05-03 11:00,3,212.5,212.5,212,212.5,13
20100701|2010-05-03 11:30,3,212.5,212.5,212.5,212.5,7
20100701|2010-05-03 12:00,3,212,212.5,212,212.5,8
20100701|2010-05-03 12:30,3,212.25,213,212.25,212.75,11
20100701|2010-05-03 13:00,3,213,213.5,212,212,87
20100701|2010-05-03 18:00,4,212.5,213,212.5,213,3
20100701|2010-05-03 19:30,4,212.5,212.5,211.75,212,8
20100701|2010-05-03 23:30,4,212,212,212,212,1
20100701|2010-05-04 03:30,4,211.75,211.75,211.5,211.5,4
20100701|2010-05-04 04:00,4,212.75,213,212.75,213,10
20100701|2010-05-04 05:00,4,213,213,213,213,1
20100701|2010-05-04 06:00,4,211.25,213.25,211.25,213.25,4
20100701|2010-05-04 09:30,4,211,211,205.25,208,280
20100701|2010-05-04 10:00,4,208,208.75,207.75,208.75,15
20100701|2010-05-04 10:30,4,209.25,209.25,208.5,209,12
20100701|2010-05-04 11:00,4,209,209.5,209,209.25,23
20100701|2010-05-04 11:30,4,209.5,209.5,209.25,209.25,3
20100701|2010-05-04 12:00,4,209.5,210,209.25,209.75,23
20100701|2010-05-04 12:30,4,210,210,209.25,209.75,20
20100701|2010-05-04 13:00,4,209.25,209.25,207,207,67
20100701|2010-05-04 18:00,5,208.5,208.5,206.5,206.5,7
20100701|2010-05-04 18:30,5,207.5,209,207.5,209,4
20100701|2010-05-04 19:00,5,209,209,209,209,1
20100701|2010-05-04 20:00,5,208,208.25,207.75,207.75,4
20100701|2010-05-04 21:00,5,208.75,208.75,208.75,208.75,1
20100701|2010-05-04 22:30,5,208.75,208.75,208.75,208.75,2
20100701|2010-05-04 23:00,5,208,208,208,208,2
20100701|2010-05-04 23:30,5,208,208,207.5,207.5,7
20100701|2010-05-05 01:00,5,207,207,207,207,1
20100701|2010-05-05 02:30,5,207,208,207,208,5
20100701|2010-05-05 06:30,5,207.75,208,207,207,6
20100701|2010-05-05 09:30,5,206.75,208.25,204,208,250
20100701|2010-05-05 10:00,5,208.5,208.5,207.75,207.75,65
20100701|2010-05-05 10:30,5,208,208.25,207.75,208.25,23
20100701|2010-05-05 11:00,5,208.25,208.25,208,208,26
20100701|2010-05-05 11:30,5,207.75,208,207.75,208,2
20100701|2010-05-05 12:00,5,208.25,211,208.25,210,63
20100701|2010-05-05 12:30,5,209.75,210.5,209.5,209.5,41
20100701|2010-05-05 13:00,5,210,211,209.5,210.5,34
20100701|2010-05-05 18:00,6,210.75,210.75,209.5,210.5,4
20100701|2010-05-05 19:30,6,210,210,209,209,11
20100701|2010-05-05 20:30,6,209.75,210,209.75,210,3
20100701|2010-05-06 01:30,6,209,209,209,209,1
20100701|2010-05-06 02:30,6,209,209,209,209,1
20100701|2010-05-06 03:30,6,210,210,210,210,2
20100701|2010-05-06 04:30,6,209,209,209,209,2
20100701|2010-05-06 06:30,6,208.75,208.75,208.75,208.75,1
20100701|2010-05-06 07:00,6,209,209,209,209,1
20100701|2010-05-06 09:30,6,208.75,209,207.25,208,66
20100701|2010-05-06 10:00,6,208,210.25,208,209.75,31
20100701|2010-05-06 10:30,6,209.75,210.25,209.25,210,40
20100701|2010-05-06 11:00,6,209.75,211,209.5,211,51
20100701|2010-05-06 11:30,6,211,211,209.75,209.75,16
20100701|2010-05-06 12:00,6,210,210,209,209.25,18
20100701|2010-05-06 12:30,6,209.25,209.25,208,208,30
20100701|2010-05-06 13:00,6,208,208.5,207.25,208.25,30
20100701|2010-05-06 18:00,7,207,207,202.5,205.25,46
20100701|2010-05-06 18:30,7,204,205,204,205,4
20100701|2010-05-06 19:00,7,204.25,204.25,203.75,203.75,3
20100701|2010-05-06 20:00,7,204.5,204.5,204,204,2
20100701|2010-05-06 20:30,7,205,205.5,205,205.5,2
20100701|2010-05-06 21:00,7,205,205.5,205,205.5,2
20100701|2010-05-06 21:30,7,205.5,205.5,204.5,204.5,6
20100701|2010-05-06 22:00,7,204.5,204.5,204.5,204.5,1
20100701|2010-05-06 22:30,7,204.25,204.25,204.25,204.25,1
20100701|2010-05-06 23:30,7,204.5,204.5,204.5,204.5,3
20100701|2010-05-07 00:00,7,204.75,205.25,204.5,204.5,4
20100701|2010-05-07 01:00,7,205,205.5,205,205.25,6
20100701|2010-05-07 02:00,7,205,205,202.5,202.5,22
20100701|2010-05-07 02:30,7,205.5,205.5,205.5,205.5,1
20100701|2010-05-07 03:00,7,205,205,205,205,1
20100701|2010-05-07 03:30,7,205,205,205,205,6
20100701|2010-05-07 05:00,7,205,205,205,205,1
20100701|2010-05-07 05:30,7,204.25,204.5,204.25,204.5,3
20100701|2010-05-07 06:00,7,204.5,204.5,203.75,203.75,6
20100701|2010-05-07 06:30,7,203.75,204,203.75,204,2
20100701|2010-05-07 07:00,7,203.75,204,203.75,204,5
20100701|2010-05-07 09:30,7,203.5,207,203.25,206,84
20100701|2010-05-07 10:00,7,206,206.5,205.5,206,12
20100701|2010-05-07 10:30,7,205.5,205.5,205.25,205.25,4
20100701|2010-05-07 11:00,7,205,206,204.75,206,18
20100701|2010-05-07 11:30,7,206,206,205.25,205.5,18
20100701|2010-05-07 12:00,7,205,205,205,205,21
20100701|2010-05-07 12:30,7,205.25,206.25,205.25,206.25,31
20100701|2010-05-07 13:00,7,206.25,206.75,205,206.25,36
20100701|2010-05-09 18:00,10,207.5,207.5,201.5,204,36
20100701|2010-05-09 19:30,10,205,205,205,205,1
20100701|2010-05-09 20:00,10,205.5,205.5,205.5,205.5,1
20100701|2010-05-09 21:00,10,205.5,205.5,205.5,205.5,2
20100701|2010-05-09 21:30,10,207.25,207.25,207,207,11
20100701|2010-05-09 22:00,10,207,208.25,207,208,9
20100701|2010-05-09 23:00,10,207.25,207.25,207.25,207.25,1
20100701|2010-05-09 23:30,10,208,209.5,208,208.75,42
20100701|2010-05-10 01:00,10,209,209,209,209,1
20100701|2010-05-10 02:30,10,209,209,209,209,1
20100701|2010-05-10 03:00,10,209,209,208.5,208.5,2
20100701|2010-05-10 04:30,10,209,209.25,209,209,3
20100701|2010-05-10 05:00,10,209,209,209,209,22
20100701|2010-05-10 05:30,10,209.25,209.75,209.25,209.75,8
20100701|2010-05-10 06:00,10,209.75,210,209.5,209.75,6
20100701|2010-05-10 06:30,10,209.5,209.5,209.25,209.25,4
20100701|2010-05-10 07:00,10,209,209,208.5,208.5,2
20100701|2010-05-10 09:30,10,209.5,210,205.75,206,114
20100701|2010-05-10 10:00,10,206,206,205.75,205.75,6
20100701|2010-05-10 10:30,10,206,206,205.25,205.25,10
20100701|2010-05-10 11:00,10,206.75,206.75,205.5,205.5,9
20100701|2010-05-10 11:30,10,205.25,205.75,204,204,59
20100701|2010-05-10 12:00,10,204.75,204.75,204.75,204.75,3
20100701|2010-05-10 12:30,10,205.25,205.5,203.5,203.5,15
20100701|2010-05-10 13:00,10,203.5,203.5,200.5,200.75,150
20100701|2010-05-10 18:00,11,203.75,203.75,202.75,202.75,9
20100701|2010-05-10 19:00,11,203.25,203.25,203.25,203.25,1
20100701|2010-05-10 19:30,11,201.75,201.75,201.75,201.75,1
20100701|2010-05-10 20:30,11,203,203,203,203,1
20100701|2010-05-11 03:30,11,201.5,201.5,201.5,201.5,7
20100701|2010-05-11 04:00,11,202,202,202,202,1
20100701|2010-05-11 04:30,11,201.25,201.25,201,201.25,49
20100701|2010-05-11 05:00,11,201.25,201.25,200,200,37
20100701|2010-05-11 05:30,11,199.75,199.75,199.75,199.75,2
20100701|2010-05-11 06:00,11,199.75,199.75,199.75,199.75,14
20100701|2010-05-11 06:30,11,199.25,199.25,198,198.25,11
20100701|2010-05-11 07:00,11,198.5,199.25,198,199.25,5
20100701|2010-05-11 09:30,11,198.5,201.75,198,201,212
20100701|2010-05-11 10:00,11,201.25,203.5,201,201.75,60
20100701|2010-05-11 10:30,11,201.75,203,201.75,202,15
20100701|2010-05-11 11:00,11,202.75,202.75,202,202,16
20100701|2010-05-11 11:30,11,202.25,202.5,201.5,202.25,28
20100701|2010-05-11 12:00,11,202,202.75,201.5,202.5,18
20100701|2010-05-11 12:30,11,202.5,202.5,201.5,201.5,14
20100701|2010-05-11 13:00,11,202,202.75,202,202.75,29
20100701|2010-05-11 18:00,12,202.75,203,202.5,202.5,7
20100701|2010-05-11 18:30,12,202.5,202.5,202.5,202.5,1
20100701|2010-05-11 19:00,12,202,202,202,202,1
20100701|2010-05-11 21:00,12,202,202,202,202,1
20100701|2010-05-11 21:30,12,202,202,202,202,1
20100701|2010-05-11 22:00,12,202,202,202,202,1
20100701|2010-05-11 23:00,12,202,202,202,202,2
20100701|2010-05-12 00:00,12,202.75,202.75,202.75,202.75,3
20100701|2010-05-12 03:00,12,202.25,202.25,202.25,202.25,1
20100701|2010-05-12 03:30,12,202.25,202.25,202.25,202.25,1
20100701|2010-05-12 04:30,12,202,202,202,202,16
20100701|2010-05-12 05:00,12,202.25,202.25,202,202,9
20100701|2010-05-12 05:30,12,203,203,202,202,5
20100701|2010-05-12 06:00,12,203.25,203.75,203.25,203.75,8
20100701|2010-05-12 06:30,12,203.75,205,203.75,205,37
20100701|2010-05-12 07:00,12,205,205.25,204.5,205,34
20100701|2010-05-12 09:30,12,206.75,208,203.5,204.75,183
20100701|2010-05-12 10:00,12,205,205,204,204,32
20100701|2010-05-12 10:30,12,204,204.25,203.5,204,37
20100701|2010-05-12 11:00,12,204,204.5,203.5,204.5,7
20100701|2010-05-12 11:30,12,204.5,204.5,204,204,11
20100701|2010-05-12 12:00,12,204.5,204.5,204,204,13
20100701|2010-05-12 12:30,12,204,204.75,203.75,203.75,18
20100701|2010-05-12 13:00,12,204,204.5,203,203.25,68
20100701|2010-05-12 18:30,13,203,203,203,203,1
20100701|2010-05-12 20:00,13,203,203,203,203,1
20100701|2010-05-12 21:00,13,202.5,202.5,202.5,202.5,4
20100701|2010-05-12 21:30,13,202.5,202.5,202.5,202.5,7
20100701|2010-05-13 02:00,13,202.75,202.75,201.75,201.75,5
20100701|2010-05-13 02:30,13,201.5,201.5,201.5,201.5,4
20100701|2010-05-13 03:00,13,202.75,202.75,202.75,202.75,3
20100701|2010-05-13 07:00,13,202.25,202.25,202.25,202.25,1
20100701|2010-05-13 09:30,13,202.5,203.75,201.75,203.5,33
20100701|2010-05-13 10:00,13,203.5,203.5,202,202.25,18
20100701|2010-05-13 10:30,13,202.25,203,202,202.75,18
20100701|2010-05-13 11:00,13,202.5,202.5,202.5,202.5,9
20100701|2010-05-13 11:30,13,202.5,202.5,202.25,202.25,6
20100701|2010-05-13 12:00,13,202,202.5,201.75,202,21
20100701|2010-05-13 12:30,13,201.75,202.75,201.75,202,11
20100701|2010-05-13 13:00,13,202,202,196.25,196.5,187
20100701|2010-05-13 18:00,14,199.75,199.75,198.25,199,9
20100701|2010-05-13 18:30,14,199.25,199.25,199.25,199.25,1
20100701|2010-05-13 19:00,14,199.25,199.25,199.25,199.25,1
20100701|2010-05-13 19:30,14,199,199,199,199,3
20100701|2010-05-13 22:00,14,199,199,199,199,1
20100701|2010-05-14 00:30,14,199.75,199.75,199.75,199.75,1
20100701|2010-05-14 02:30,14,200,200,200,200,1
20100701|2010-05-14 04:00,14,199,200,196.5,196.5,17
20100701|2010-05-14 04:30,14,197,197,197,197,1
20100701|2010-05-14 05:00,14,196.5,196.5,196.5,196.5,2
20100701|2010-05-14 05:30,14,196.5,196.5,196.25,196.25,5
20100701|2010-05-14 06:00,14,196.25,196.25,196.25,196.25,1
20100701|2010-05-14 07:00,14,196.25,196.25,195.75,195.75,8
20100701|2010-05-14 09:30,14,195.25,195.75,192.75,193,172
20100701|2010-05-14 10:00,14,193,194.75,193,193.5,52
20100701|2010-05-14 10:30,14,193.5,194.5,192.75,194.25,17
20100701|2010-05-14 11:00,14,194,194.5,193.5,193.75,7
20100701|2010-05-14 11:30,14,194.5,196.5,194.5,195,21
20100701|2010-05-14 12:00,14,196,196,195,195,9
20100701|2010-05-14 12:30,14,194.75,196,194.5,195,20
20100701|2010-05-14 13:00,14,194.75,195.75,192.5,195.75,38
20100701|2010-05-16 18:00,17,195,195,192.25,192.5,7
20100701|2010-05-16 18:30,17,192.25,196.25,192.25,192.75,19
20100701|2010-05-16 19:00,17,193,193,193,193,1
20100701|2010-05-16 19:30,17,192.75,192.75,192.75,192.75,1
20100701|2010-05-16 21:00,17,192.75,192.75,192.25,192.25,2
20100701|2010-05-16 21:30,17,192,192,192,192,5
20100701|2010-05-16 22:00,17,192.5,192.5,192.5,192.5,1
20100701|2010-05-16 23:30,17,194,194,194,194,1
20100701|2010-05-17 00:30,17,192.75,192.75,192.75,192.75,1
20100701|2010-05-17 03:00,17,192,192,192,192,1
20100701|2010-05-17 04:30,17,194.25,194.25,194.25,194.25,1
20100701|2010-05-17 05:00,17,194.25,194.25,194.25,194.25,1
20100701|2010-05-17 05:30,17,194.25,194.25,194.25,194.25,2
20100701|2010-05-17 06:30,17,194,194,194,194,1
20100701|2010-05-17 07:00,17,194.75,194.75,194.5,194.5,2
20100701|2010-05-17 09:30,17,194,194.75,192.25,192.5,57
20100701|2010-05-17 10:00,17,192,192.25,189,189.5,115
20100701|2010-05-17 10:30,17,189.5,189.75,189,189.75,48
20100701|2010-05-17 11:00,17,189,190,188.25,190,64
20100701|2010-05-17 11:30,17,190,190,189.25,190,11
20100701|2010-05-17 12:00,17,190,191.5,189.5,191,21
20100701|2010-05-17 12:30,17,191.25,192,191.25,192,46
20100701|2010-05-17 13:00,17,192,192,191,191,35
20100701|2010-05-17 18:00,18,192,193.25,192,192,15
20100701|2010-05-17 18:30,18,191.25,191.25,191,191,3
20100701|2010-05-17 19:30,18,191.75,191.75,190.75,190.75,9
20100701|2010-05-17 21:30,18,190.5,192.25,190.5,192.25,3
20100701|2010-05-18 01:00,18,190.75,190.75,190,190,5
20100701|2010-05-18 03:30,18,192.25,192.75,192.25,192.75,7
20100701|2010-05-18 05:00,18,192.75,192.75,192.75,192.75,1
20100701|2010-05-18 05:30,18,192.75,192.75,192.5,192.5,4
20100701|2010-05-18 06:00,18,192.75,193,192.75,193,2
20100701|2010-05-18 06:30,18,193,193,193,193,1
20100701|2010-05-18 09:30,18,191,193.5,191,191.5,53
20100701|2010-05-18 10:00,18,192.75,194.75,192,193.75,40
20100701|2010-05-18 10:30,18,193.25,194,193,193.5,11
20100701|2010-05-18 11:00,18,193,194,193,193.75,11
20100701|2010-05-18 11:30,18,193.75,194,193.75,193.75,8
20100701|2010-05-18 12:00,18,193.5,193.5,193.5,193.5,3
20100701|2010-05-18 12:30,18,193.5,194,192.5,193.5,12
20100701|2010-05-18 13:00,18,192.5,193,192,192,25
20100701|2010-05-18 18:00,19,194,194,191.5,193.25,10
20100701|2010-05-18 19:00,19,191.5,193.5,190.75,193.5,19
20100701|2010-05-18 19:30,19,192,192,192,192,1
20100701|2010-05-18 20:30,19,191.75,192,191.75,192,2
20100701|2010-05-18 21:00,19,193,193.5,193,193.5,3
20100701|2010-05-18 21:30,19,193.5,193.5,193.5,193.5,2
20100701|2010-05-18 22:00,19,193.25,193.25,193.25,193.25,1
20100701|2010-05-18 22:30,19,193.25,193.75,193.25,193.75,5
20100701|2010-05-18 23:00,19,193.5,193.5,193,193,3
20100701|2010-05-19 02:00,19,193.75,193.75,193.75,193.75,1
20100701|2010-05-19 03:00,19,193.75,193.75,193.75,193.75,4
20100701|2010-05-19 04:30,19,192.75,192.75,192.75,192.75,3
20100701|2010-05-19 05:30,19,192.5,192.5,192.5,192.5,1
20100701|2010-05-19 06:00,19,192.75,193.5,192.75,193.5,4
20100701|2010-05-19 09:30,19,193.75,196.5,193.5,196,114
20100701|2010-05-19 10:00,19,196,196,194,194,43
20100701|2010-05-19 10:30,19,194.5,194.75,193,194,15
20100701|2010-05-19 11:00,19,194,195.75,194,195.75,18
20100701|2010-05-19 11:30,19,195.75,195.75,195,195,15
20100701|2010-05-19 12:00,19,195.25,196,195,195.5,37
20100701|2010-05-19 12:30,19,195.75,196,195.75,195.75,11
20100701|2010-05-19 13:00,19,196,197.25,194.75,195.5,103
20100701|2010-05-19 18:00,20,197.75,197.75,197,197.75,5
20100701|2010-05-19 18:30,20,197.75,197.75,197.75,197.75,2
20100701|2010-05-19 19:00,20,197.75,197.75,197.75,197.75,6
20100701|2010-05-19 19:30,20,197.75,197.75,197,197,4
20100701|2010-05-19 20:30,20,197.5,197.5,197.5,197.5,4
20100701|2010-05-19 21:00,20,197,197,197,197,1
20100701|2010-05-20 05:00,20,196.5,196.5,196.5,196.5,2
20100701|2010-05-20 07:00,20,195.75,195.75,193,193,15
20100701|2010-05-20 09:30,20,194,194,192,192.25,37
20100701|2010-05-20 10:00,20,193,194.5,192.75,194.25,14
20100701|2010-05-20 10:30,20,194.25,194.75,194.25,194.5,4
20100701|2010-05-20 11:00,20,193.75,193.75,193.75,193.75,4
20100701|2010-05-20 11:30,20,193.25,194,192.25,192.25,18
20100701|2010-05-20 12:00,20,192.25,194.25,191.25,193.5,19
20100701|2010-05-20 12:30,20,193.5,194,193,193.25,26
20100701|2010-05-20 13:00,20,193.75,193.75,192.25,192.5,14
20100701|2010-05-20 18:00,21,193,193,193,193,1
20100701|2010-05-20 18:30,21,193.5,193.5,193.5,193.5,1
20100701|2010-05-20 19:00,21,194,194.5,194,194.5,6
20100701|2010-05-20 19:30,21,194.5,195.75,194.5,195.5,13
20100701|2010-05-20 20:00,21,196,196,195.75,195.75,3
20100701|2010-05-20 20:30,21,195,196.5,195,196.5,14
20100701|2010-05-20 21:00,21,196.25,197,196.25,197,3
20100701|2010-05-20 22:30,21,196,196,195,195,2
20100701|2010-05-20 23:00,21,196.25,196.25,196.25,196.25,5
20100701|2010-05-20 23:30,21,194.75,194.75,194.75,194.75,1
20100701|2010-05-21 00:00,21,194.5,194.75,194.5,194.75,2
20100701|2010-05-21 00:30,21,194.75,194.75,194.75,194.75,1
20100701|2010-05-21 02:00,21,194.5,194.75,194.5,194.75,3
20100701|2010-05-21 02:30,21,194.75,194.75,194.75,194.75,1
20100701|2010-05-21 03:00,21,194.25,194.25,194,194,2
20100701|2010-05-21 03:30,21,194,194,194,194,1
20100701|2010-05-21 04:00,21,194.25,194.25,194.25,194.25,2
20100701|2010-05-21 04:30,21,194,194.25,194,194.25,5
20100701|2010-05-21 05:00,21,194.25,194.25,194.25,194.25,4
20100701|2010-05-21 06:00,21,194.25,194.25,194.25,194.25,10
20100701|2010-05-21 06:30,21,194.25,194.75,194.25,194.75,2
20100701|2010-05-21 07:00,21,194.75,194.75,194.5,194.5,2
20100701|2010-05-21 09:30,21,195.5,197,194.25,195.75,48
20100701|2010-05-21 10:00,21,195,197.5,194.5,197,24
20100701|2010-05-21 10:30,21,197,198,196.5,196.5,21
20100701|2010-05-21 11:00,21,197,198.25,197,198,31
20100701|2010-05-21 11:30,21,197.5,197.5,196.25,197.5,20
20100701|2010-05-21 12:00,21,197.25,197.75,197.25,197.75,3
20100701|2010-05-21 12:30,21,197.75,198,197,197.25,14
20100701|2010-05-21 13:00,21,196.5,197,196.5,196.5,8
20100701|2010-05-23 18:00,24,199,200.25,198,199.5,17
20100701|2010-05-23 18:30,24,198.5,199.25,197.25,199.25,15
20100701|2010-05-23 19:00,24,198.5,198.5,198.25,198.25,2
20100701|2010-05-23 23:30,24,199,199,199,199,1
20100701|2010-05-24 01:00,24,199.75,199.75,199.75,199.75,1
20100701|2010-05-24 01:30,24,199,199,199,199,1
20100701|2010-05-24 02:30,24,199.75,199.75,199.75,199.75,1
20100701|2010-05-24 03:00,24,199.25,199.25,199.25,199.25,1
20100701|2010-05-24 04:30,24,198.75,198.75,198.5,198.75,3
20100701|2010-05-24 05:00,24,198.25,198.25,198.25,198.25,3
20100701|2010-05-24 05:30,24,198,198,198,198,4
20100701|2010-05-24 06:00,24,198,198,198,198,1
20100701|2010-05-24 06:30,24,197.75,197.75,197.75,197.75,2
20100701|2010-05-24 09:30,24,197,201.75,196.75,201.25,179
20100701|2010-05-24 10:00,24,201,201,199.75,200.75,59
20100701|2010-05-24 10:30,24,200.75,200.75,199.75,200,29
20100701|2010-05-24 11:00,24,200.25,200.75,200.25,200.75,20
20100701|2010-05-24 11:30,24,200.75,201,200.75,201,18
20100701|2010-05-24 12:00,24,201,201.5,200.5,201.5,29
20100701|2010-05-24 12:30,24,201.5,201.75,200,200,28
20100701|2010-05-24 13:00,24,201.25,201.5,199.5,199.5,30
20100701|2010-05-24 18:00,25,198.75,199,198.25,198.75,9
20100701|2010-05-24 18:30,25,198.75,200.5,198.75,198.75,14
20100701|2010-05-24 19:00,25,199,199,199,199,1
20100701|2010-05-24 19:30,25,199,199,198.5,198.5,5
20100701|2010-05-24 20:00,25,197.5,197.5,197,197,6
20100701|2010-05-24 20:30,25,197.5,197.75,197.5,197.75,2
20100701|2010-05-24 21:30,25,199,199,199,199,1
20100701|2010-05-24 22:00,25,199,199,199,199,1
20100701|2010-05-25 01:00,25,197.75,197.75,197.5,197.5,3
20100701|2010-05-25 01:30,25,197.25,197.25,197.25,197.25,1
20100701|2010-05-25 03:00,25,197.25,197.25,197.25,197.25,1
20100701|2010-05-25 04:00,25,197.25,197.25,197,197,2
20100701|2010-05-25 04:30,25,197,198.5,196.75,196.75,5
20100701|2010-05-25 05:00,25,197,197,196.25,196.5,6
20100701|2010-05-25 05:30,25,196.5,196.5,196.5,196.5,1
20100701|2010-05-25 06:00,25,196.5,196.5,196,196,4
20100701|2010-05-25 07:00,25,196.25,196.25,196.25,196.25,4
20100701|2010-05-25 09:30,25,196.25,198,196.25,197,96
20100701|2010-05-25 10:00,25,197,198,197,197.75,22
20100701|2010-05-25 10:30,25,197.75,197.75,196.75,197.75,18
20100701|2010-05-25 11:00,25,197.5,197.75,197.25,197.75,11
20100701|2010-05-25 11:30,25,197.75,197.75,197.25,197.25,5
20100701|2010-05-25 12:00,25,197,197.5,196.75,197.25,16
20100701|2010-05-25 12:30,25,196.75,197.25,196,196,44
20100701|2010-05-25 13:00,25,196,196,191.5,192,107
20100701|2010-05-25 18:00,26,194.5,196,194.5,195,19
20100701|2010-05-25 18:30,26,194.75,194.75,194.5,194.5,6
20100701|2010-05-25 19:00,26,194.25,194.25,194,194,2
20100701|2010-05-25 19:30,26,193.75,195.5,193.75,195,13
20100701|2010-05-25 20:00,26,193.5,193.5,193.25,193.25,6
20100701|2010-05-25 21:00,26,193.5,193.5,193.5,193.5,1
20100701|2010-05-26 00:00,26,194.25,194.25,193.5,193.5,2
20100701|2010-05-26 00:30,26,193.5,193.5,193.5,193.5,1
20100701|2010-05-26 01:30,26,193.25,193.25,193.25,193.25,1
20100701|2010-05-26 02:30,26,194.25,194.25,193.25,193.25,3
20100701|2010-05-26 03:00,26,193.25,194.5,193.25,194.5,9
20100701|2010-05-26 03:30,26,194.5,194.5,194.5,194.5,2
20100701|2010-05-26 04:30,26,195,195,194.5,194.5,4
20100701|2010-05-26 06:00,26,195.25,195.25,195.25,195.25,1
20100701|2010-05-26 06:30,26,195.25,195.25,195.25,195.25,7
20100701|2010-05-26 07:00,26,195,195,194.5,194.5,4
20100701|2010-05-26 09:30,26,195.75,196.75,195,195,67
20100701|2010-05-26 10:00,26,195,195,194,194.25,11
20100701|2010-05-26 10:30,26,194.25,194.75,194.25,194.25,28
20100701|2010-05-26 11:00,26,194.25,195.25,194,195.25,18
20100701|2010-05-26 11:30,26,194.5,194.5,194.5,194.5,1
20100701|2010-05-26 12:00,26,194.5,195,194.5,195,4
20100701|2010-05-26 12:30,26,195,195.5,193.75,194.25,18
20100701|2010-05-26 13:00,26,194,194.25,192.25,193.5,81
20100701|2010-05-26 18:00,27,192.5,193.5,191.5,191.75,28
20100701|2010-05-26 18:30,27,191.75,191.75,191.5,191.5,4
20100701|2010-05-26 19:00,27,192.5,193,192.5,193,2
20100701|2010-05-26 19:30,27,192.25,192.25,191.75,191.75,3
20100701|2010-05-26 20:00,27,192.75,192.75,192.75,192.75,1
20100701|2010-05-26 22:00,27,192.25,192.75,192,192,4
20100701|2010-05-26 23:30,27,192.75,192.75,192.75,192.75,2
20100701|2010-05-27 00:00,27,192.75,193.25,192.75,193.25,4
20100701|2010-05-27 01:00,27,193.25,193.25,193.25,193.25,2
20100701|2010-05-27 02:00,27,193,193,193,193,1
20100701|2010-05-27 02:30,27,193.25,193.25,193.25,193.25,5
20100701|2010-05-27 03:00,27,193,193,193,193,1
20100701|2010-05-27 03:30,27,193.25,193.25,193,193,5
20100701|2010-05-27 04:00,27,192.75,193.25,192.75,193.25,7
20100701|2010-05-27 04:30,27,192.75,192.75,192.75,192.75,2
20100701|2010-05-27 05:30,27,193,193,193,193,2
20100701|2010-05-27 06:30,27,193.25,195,193,195,59
20100701|2010-05-27 07:00,27,195,195,194.25,194.25,5
20100701|2010-05-27 09:30,27,195.5,196,194,195.25,67
20100701|2010-05-27 10:00,27,195.25,195.75,194.75,195.5,21
20100701|2010-05-27 10:30,27,195,195,194.25,194.5,9
20100701|2010-05-27 11:00,27,194.75,195.5,194.75,195.5,10
20100701|2010-05-27 11:30,27,195.25,197.5,195.25,197.25,114
20100701|2010-05-27 12:00,27,196.25,197,196.25,197,6
20100701|2010-05-27 12:30,27,196.5,196.5,195,196.5,10
20100701|2010-05-27 13:00,27,196.5,197.25,196.25,197.25,58
20100701|2010-05-27 18:00,28,198,198.25,196.75,198.25,11
20100701|2010-05-27 18:30,28,197.75,197.75,197.75,197.75,1
20100701|2010-05-27 19:00,28,197.75,198,197.75,198,5
20100701|2010-05-27 19:30,28,197.75,198.25,197.75,198.25,6
20100701|2010-05-27 20:30,28,197.75,197.75,197.25,197.25,8
20100701|2010-05-27 21:30,28,197.75,197.75,197.75,197.75,2
20100701|2010-05-27 22:30,28,197.75,197.75,197.75,197.75,1
20100701|2010-05-28 02:00,28,197.25,197.25,197,197,2
20100701|2010-05-28 03:00,28,197.75,197.75,197.75,197.75,1
20100701|2010-05-28 03:30,28,198,198.75,198,198.75,17
20100701|2010-05-28 05:00,28,199,199,199,199,1
20100701|2010-05-28 07:00,28,198.5,198.5,197.5,198,7
20100701|2010-05-28 09:30,28,198,198,196.5,196.5,26
20100701|2010-05-28 10:00,28,197,200,196.25,200,80
20100701|2010-05-28 10:30,28,199.25,201,199.25,200.25,58
20100701|2010-05-28 11:00,28,200.5,200.5,197.5,197.5,58
20100701|2010-05-28 11:30,28,197.25,197.25,194,194.75,28
20100701|2010-05-28 12:00,28,194.75,196.75,194.75,196,12
20100701|2010-05-28 12:30,28,195,195,193,193,86
20100701|2010-05-28 13:00,28,193,193,191.25,192.25,71
20100701|2010-05-31 18:00,1,193,194.75,193,194.5,7
20100701|2010-05-31 19:00,1,193,193.75,193,193.75,2
20100701|2010-05-31 19:30,1,192,192,192,192,2
20100701|2010-05-31 20:30,1,191.75,193.75,191.75,193.5,9
20100701|2010-05-31 21:00,1,193.5,193.5,193.5,193.5,1
20100701|2010-06-01 01:00,1,193.25,195.5,192,192,31
20100701|2010-06-01 02:30,1,192,192,192,192,3
20100701|2010-06-01 03:00,1,192,192,192,192,1
20100701|2010-06-01 03:30,1,192,192,191.5,191.5,7
20100701|2010-06-01 04:00,1,191,191,190.5,190.5,12
20100701|2010-06-01 04:30,1,190.5,190.5,190.5,190.5,1
20100701|2010-06-01 05:00,1,190.5,190.75,190.5,190.75,2
20100701|2010-06-01 05:30,1,190.75,191,190.5,191,3
20100701|2010-06-01 07:00,1,191,191.5,191,191.5,4
20100701|2010-06-01 09:30,1,192.75,194,192,193.75,89
20100701|2010-06-01 10:00,1,193.75,197,193.75,196.25,138
20100701|2010-06-01 10:30,1,196.25,196.75,195.25,195.25,42
20100701|2010-06-01 11:00,1,195.5,196,195,195.25,18
20100701|2010-06-01 11:30,1,195.25,196,195.25,196,11
20100701|2010-06-01 12:00,1,195.5,196.5,195,196.25,20
20100701|2010-06-01 12:30,1,196,196.5,195.5,196,63
20100701|2010-06-01 13:00,1,196.25,196.25,194,194,47
20100701|2010-06-01 18:00,2,195.5,196.75,195.5,196.75,4
20100701|2010-06-01 18:30,2,196.5,196.75,195.75,195.75,3
20100701|2010-06-01 19:00,2,196,196,196,196,1
20100701|2010-06-01 20:30,2,196.75,196.75,196.75,196.75,2
20100701|2010-06-01 22:30,2,196,196,194.75,194.75,3
20100701|2010-06-02 01:00,2,194.5,194.5,194,194,8
20100701|2010-06-02 03:30,2,195.75,195.75,195.75,195.75,1
20100701|2010-06-02 04:00,2,195.75,195.75,195.75,195.75,1
20100701|2010-06-02 05:30,2,195.75,195.75,195.75,195.75,1
20100701|2010-06-02 06:00,2,195.75,195.75,195.75,195.75,2
20100701|2010-06-02 06:30,2,195.75,195.75,195.75,195.75,1
20100701|2010-06-02 09:30,2,196,197.5,196,197.5,73
20100701|2010-06-02 10:00,2,197.5,197.75,196,196,21
20100701|2010-06-02 10:30,2,195.5,195.5,194,195.25,11
20100701|2010-06-02 11:00,2,195.25,195.25,194.25,194.5,17
20100701|2010-06-02 11:30,2,195,195.25,195,195,7
20100701|2010-06-02 12:00,2,194.25,195,193.5,195,23
20100701|2010-06-02 12:30,2,194.75,195.5,194,194,20
20100701|2010-06-02 13:00,2,194.25,194.25,192,192,96
20100701|2010-06-02 18:00,3,194,194.75,192.75,192.75,5
20100701|2010-06-02 18:30,3,192.5,192.5,192.5,192.5,3
20100701|2010-06-02 19:30,3,192.5,192.5,192.5,192.5,1
20100701|2010-06-02 20:00,3,193,193,193,193,1
20100701|2010-06-02 23:30,3,192.25,192.25,192.25,192.25,2
20100701|2010-06-03 00:00,3,193,193,192.25,192.25,2
20100701|2010-06-03 01:00,3,192.5,193,192.25,193,8
20100701|2010-06-03 02:30,3,193.25,193.25,193.25,193.25,1
20100701|2010-06-03 03:00,3,193.75,193.75,193.75,193.75,1
20100701|2010-06-03 05:00,3,193.5,193.5,193.5,193.5,1
20100701|2010-06-03 09:30,3,194,194,192.5,193,81
20100701|2010-06-03 10:00,3,193,195,193,195,47
20100701|2010-06-03 10:30,3,195,195.75,194,195.75,29
20100701|2010-06-03 11:00,3,195.75,196.75,194.5,194.5,47
20100701|2010-06-03 11:30,3,195.25,195.25,195.25,195.25,1
20100701|2010-06-03 12:00,3,196,196.75,196,196,20
20100701|2010-06-03 12:30,3,196,196.5,195.75,196.5,16
20100701|2010-06-03 13:00,3,196,196.5,195.75,196,17
20100701|2010-06-03 18:00,4,196.25,196.75,196.25,196.75,6
20100701|2010-06-03 18:30,4,196.75,197.75,196.75,197.75,11
20100701|2010-06-03 19:00,4,197.75,197.75,196.25,196.25,13
20100701|2010-06-03 19:30,4,198.25,198.25,198,198.25,3
20100701|2010-06-03 20:00,4,197.75,198,197,197,5
20100701|2010-06-03 20:30,4,197.75,198.25,197.75,198,12
20100701|2010-06-03 21:00,4,198,198,198,198,2
20100701|2010-06-03 22:00,4,197.5,198.5,197.5,198.5,5
20100701|2010-06-03 22:30,4,198,198.5,198,198.5,3
20100701|2010-06-03 23:00,4,198.25,198.25,197.25,197.25,5
20100701|2010-06-04 00:30,4,197.75,198.25,197.75,198.25,9
20100701|2010-06-04 01:00,4,198.25,198.25,197.25,197.25,2
20100701|2010-06-04 03:30,4,198.75,198.75,198.75,198.75,2
20100701|2010-06-04 04:00,4,198,198,198,198,1
20100701|2010-06-04 05:00,4,198.75,198.75,198.75,198.75,1
20100701|2010-06-04 05:30,4,198,198,198,198,1
20100701|2010-06-04 06:00,4,198,198,197.75,198,3
20100701|2010-06-04 06:30,4,197.5,197.5,197.5,197.5,1
20100701|2010-06-04 07:00,4,197.5,197.5,197.5,197.5,1
20100701|2010-06-04 09:30,4,195.75,197,194.25,195.5,103
20100701|2010-06-04 10:00,4,195.5,197.75,195,197.25,130
20100701|2010-06-04 10:30,4,197.75,198.75,197.25,198.75,15
20100701|2010-06-04 11:00,4,198,198,197,197.5,14
20100701|2010-06-04 11:30,4,197.25,197.25,196.5,196.5,21
20100701|2010-06-04 12:00,4,196.25,196.75,195.25,196.25,30
20100701|2010-06-04 12:30,4,195.75,196.25,195.75,196.25,2
20100701|2010-06-04 13:00,4,195.75,195.75,193.5,194,37
20100701|2010-06-06 18:00,7,195.75,196,195.75,196,2
20100701|2010-06-06 18:30,7,194.75,194.75,194.75,194.75,1
20100701|2010-06-06 19:00,7,194.75,197.5,194.75,196.5,33
20100701|2010-06-06 21:00,7,195.75,196,194.25,194.25,4
20100701|2010-06-06 21:30,7,195,195,195,195,1
20100701|2010-06-06 22:00,7,195.5,196,195.5,196,3
20100701|2010-06-07 01:00,7,196,196,196,196,4
20100701|2010-06-07 02:30,7,196,196,195.25,195.25,8
20100701|2010-06-07 04:00,7,195.25,195.25,195.25,195.25,1
20100701|2010-06-07 05:30,7,195.5,195.5,195.5,195.5,1
20100701|2010-06-07 07:00,7,195.5,195.5,195.5,195.5,1
20100701|2010-06-07 09:30,7,195,199,195,198,96
20100701|2010-06-07 10:00,7,198.5,198.5,197,197.25,22
20100701|2010-06-07 10:30,7,197.25,197.25,194.25,194.25,52
20100701|2010-06-07 11:00,7,195,197,194,196.5,60
20100701|2010-06-07 11:30,7,196,196,196,196,4
20100701|2010-06-07 12:30,7,195.25,195.5,195,195.5,12
20100701|2010-06-07 13:00,7,195,195,193.5,193.5,40
20100701|2010-06-07 18:00,8,195.75,196.25,195.5,196.25,5
20100701|2010-06-07 18:30,8,195.5,195.5,195.5,195.5,1
20100701|2010-06-07 19:00,8,196,197.25,196,197.25,27
20100701|2010-06-07 20:00,8,196,196,196,196,1
20100701|2010-06-07 21:00,8,196.75,196.75,196.75,196.75,5
20100701|2010-06-07 22:30,8,196,196,195.75,195.75,2
20100701|2010-06-08 00:00,8,195.75,195.75,195.75,195.75,1
20100701|2010-06-08 03:30,8,195.5,195.5,195.5,195.5,2
20100701|2010-06-08 06:30,8,195.5,195.5,195.5,195.5,1
20100701|2010-06-08 09:30,8,196.5,197.5,195,195.75,46
20100701|2010-06-08 10:00,8,195.5,195.5,195.5,195.5,2
20100701|2010-06-08 10:30,8,195.75,197,195.5,196.75,46
20100701|2010-06-08 11:00,8,196.75,197.25,196.75,197.25,15
20100701|2010-06-08 11:30,8,197,197.75,197,197.5,14
20100701|2010-06-08 12:00,8,196.75,196.75,196.5,196.75,13
20100701|2010-06-08 12:30,8,197,197.75,197,197.5,30
20100701|2010-06-08 13:00,8,197.5,197.5,196,196,70
20100701|2010-06-08 18:00,9,197.75,197.75,196.25,197.75,9
20100701|2010-06-08 18:30,9,197.5,197.5,196.5,196.75,10
20100701|2010-06-08 19:00,9,197,198.5,197,198.5,27
20100701|2010-06-08 19:30,9,197,197,197,197,1
20100701|2010-06-08 20:00,9,196.5,196.5,196.5,196.5,8
20100701|2010-06-08 20:30,9,196.75,196.75,196.5,196.5,5
20100701|2010-06-08 23:30,9,196.75,196.75,196.75,196.75,1
20100701|2010-06-09 02:00,9,197.5,197.5,197.5,197.5,3
20100701|2010-06-09 04:00,9,197.75,197.75,197.75,197.75,4
20100701|2010-06-09 04:30,9,197.75,197.75,197.75,197.75,1
20100701|2010-06-09 05:00,9,197.75,197.75,197.75,197.75,1
20100701|2010-06-09 06:30,9,197.5,197.5,197.5,197.5,1
20100701|2010-06-09 09:30,9,198.25,201,198.25,200.75,155
20100701|2010-06-09 10:00,9,200.75,205,200.75,204.5,200
20100701|2010-06-09 10:30,9,204.75,206.75,204.25,204.5,120
20100701|2010-06-09 11:00,9,204.75,204.75,203.25,203.5,20
20100701|2010-06-09 11:30,9,203.25,203.25,202.5,202.5,56
20100701|2010-06-09 12:00,9,203,203.25,201.75,203.25,24
20100701|2010-06-09 12:30,9,203,204.75,202.75,204.75,67
20100701|2010-06-09 13:00,9,204.25,205.5,204.25,205.25,28
20100701|2010-06-09 18:00,10,205,209.5,205,207,136
20100701|2010-06-09 18:30,10,207,207.25,206.25,207.25,6
20100701|2010-06-09 19:00,10,206.75,207.25,206,207.25,7
20100701|2010-06-09 19:30,10,207.5,207.5,207.5,207.5,2
20100701|2010-06-09 20:00,10,207.25,207.5,207.25,207.5,2
20100701|2010-06-09 20:30,10,207.5,208.25,206.75,208,15
20100701|2010-06-09 21:00,10,207,207,207,207,2
20100701|2010-06-09 22:00,10,206.75,206.75,206.75,206.75,1
20100701|2010-06-09 22:30,10,207.75,207.75,207.75,207.75,1
20100701|2010-06-09 23:30,10,207.75,208,207.5,207.5,8
20100701|2010-06-10 00:30,10,208,208,208,208,3
20100701|2010-06-10 01:30,10,208,208,208,208,4
20100701|2010-06-10 02:00,10,207,207,205.75,205.75,16
20100701|2010-06-10 03:30,10,206.75,206.75,206.75,206.75,3
20100701|2010-06-10 04:00,10,206.75,208,206.75,208,38
20100701|2010-06-10 04:30,10,208,208,208,208,6
20100701|2010-06-10 05:00,10,208.25,208.5,208,208,4
20100701|2010-06-10 05:30,10,208.5,208.75,208.5,208.75,7
20100701|2010-06-10 06:00,10,208.25,208.25,208.25,208.25,1
20100701|2010-06-10 06:30,10,207.25,207.25,205.75,206,6
20100701|2010-06-10 09:30,10,212,216,212,214,660
20100701|2010-06-10 10:00,10,214,214.75,211,214,263
20100701|2010-06-10 10:30,10,214,215.25,213,213,92
20100701|2010-06-10 11:00,10,213.25,213.75,212,213.5,42
20100701|2010-06-10 11:30,10,213.5,214,213,213,51
20100701|2010-06-10 12:00,10,213.5,214,213,213,58
20100701|2010-06-10 12:30,10,213,216,213,216,118
20100701|2010-06-10 13:00,10,215.75,216.25,214.5,214.5,50
20100701|2010-06-10 18:00,11,215,218,215,218,25
20100701|2010-06-10 18:30,11,217.5,217.75,216.25,217,7
20100701|2010-06-10 19:00,11,217,219,217,218,28
20100701|2010-06-10 19:30,11,218.5,218.75,218,218,6
20100701|2010-06-10 20:30,11,218.5,218.5,218.5,218.5,1
20100701|2010-06-10 21:30,11,219,219,219,219,1
20100701|2010-06-10 22:00,11,218.5,218.75,218.5,218.75,4
20100701|2010-06-10 22:30,11,218.75,221,218.75,221,108
20100701|2010-06-10 23:00,11,221,221,221,221,28
20100701|2010-06-11 00:00,11,221,221,221,221,8
20100701|2010-06-11 00:30,11,221,221.75,221,221,8
20100701|2010-06-11 01:00,11,221,221,221,221,7
20100701|2010-06-11 02:30,11,221,222,221,222,20
20100701|2010-06-11 03:30,11,220.5,222,220.5,222,12
20100701|2010-06-11 04:00,11,222,222,222,222,13
20100701|2010-06-11 05:00,11,222,222.5,222,222.5,16
20100701|2010-06-11 05:30,11,222.25,223,222.25,223,4
20100701|2010-06-11 06:00,11,223,223,219.5,219.5,23
20100701|2010-06-11 06:30,11,222,222,222,222,26
20100701|2010-06-11 09:30,11,222,224.5,220,221.75,174
20100701|2010-06-11 10:00,11,221.75,223,220,220.25,108
20100701|2010-06-11 10:30,11,220.75,221.25,220,221.25,17
20100701|2010-06-11 11:00,11,221.5,223.5,221.5,223.25,60
20100701|2010-06-11 11:30,11,223.25,223.5,222.5,223,34
20100701|2010-06-11 12:00,11,223,224,222.25,224,66
20100701|2010-06-11 12:30,11,223.5,229.5,223.5,229.5,195
20100701|2010-06-11 13:00,11,229.75,232.5,227,227,212
20100701|2010-06-13 18:00,14,232,234.5,231.75,233.5,97
20100701|2010-06-13 18:30,14,233.75,234.5,233.75,233.75,4
20100701|2010-06-13 19:00,14,233.75,234.5,233.75,234.5,15
20100701|2010-06-13 19:30,14,234.5,234.5,234,234,12
20100701|2010-06-13 20:00,14,233.75,234.5,233.75,234.5,30
20100701|2010-06-13 20:30,14,234.5,234.5,234.5,234.5,2
20100701|2010-06-13 21:00,14,234,234,233.25,233.25,5
20100701|2010-06-13 21:30,14,233.25,234,233.25,234,2
20100701|2010-06-13 22:00,14,233.25,233.75,233.25,233.75,2
20100701|2010-06-13 22:30,14,233.75,234,233.75,233.75,7
20100701|2010-06-13 23:00,14,233.25,233.25,233.25,233.25,1
20100701|2010-06-13 23:30,14,233.25,233.25,233.25,233.25,2
20100701|2010-06-14 00:00,14,233.75,233.75,233.75,233.75,1
20100701|2010-06-14 01:30,14,233.75,233.75,233.75,233.75,3
20100701|2010-06-14 02:00,14,234,234,233,233,2
20100701|2010-06-14 03:00,14,233.5,233.5,233.5,233.5,1
20100701|2010-06-14 04:00,14,233,233,233,233,1
20100701|2010-06-14 05:00,14,234,234,234,234,3
20100701|2010-06-14 06:30,14,234,234.25,233.75,234.25,5
20100701|2010-06-14 07:00,14,233.5,234.5,233.25,234.25,10
20100701|2010-06-14 09:30,14,234,239,234,239,492
20100701|2010-06-14 10:00,14,239,244.5,237.75,244.25,252
20100701|2010-06-14 10:30,14,243.75,246.25,242.75,245.75,244
20100701|2010-06-14 11:00,14,246,247,243.25,246.25,244
20100701|2010-06-14 11:30,14,246.75,247,245.75,247,78
20100701|2010-06-14 12:00,14,247,247,247,247,36
20100701|2010-06-14 12:30,14,247,247,247,247,20
20100701|2010-06-14 18:00,15,254.25,262.5,254,258,166
20100701|2010-06-14 18:30,15,259,263,259,262.25,48
20100701|2010-06-14 19:00,15,262,264,260.25,264,36
20100701|2010-06-14 19:30,15,261.75,263.5,261.25,263,16
20100701|2010-06-14 20:00,15,262.5,262.5,261.5,261.5,3
20100701|2010-06-14 20:30,15,262.5,263,261.5,262.75,6
20100701|2010-06-14 21:00,15,262.25,262.25,262,262.25,6
20100701|2010-06-14 21:30,15,262,262.25,260.75,262,15
20100701|2010-06-14 22:00,15,262.5,262.5,261.25,261.25,3
20100701|2010-06-14 22:30,15,262.25,262.5,262.25,262.5,2
20100701|2010-06-14 23:00,15,261.25,261.25,261,261,4
20100701|2010-06-14 23:30,15,260.75,260.75,260.25,260.25,3
20100701|2010-06-15 00:00,15,260,261.25,260,260,5
20100701|2010-06-15 01:30,15,260.75,260.75,259.75,259.75,3
20100701|2010-06-15 02:00,15,260,260,259.5,259.5,4
20100701|2010-06-15 02:30,15,259.5,259.5,259.5,259.5,2
20100701|2010-06-15 03:30,15,259.5,259.5,259.5,259.5,1
20100701|2010-06-15 04:00,15,259.5,260.75,259.5,260.75,2
20100701|2010-06-15 04:30,15,261.5,263,261.5,263,29
20100701|2010-06-15 05:00,15,263,263.5,263,263.5,3
20100701|2010-06-15 06:00,15,262,262,262,262,2
20100701|2010-06-15 06:30,15,262,263,262,262,12
20100701|2010-06-15 07:00,15,263.25,263.5,261.75,261.75,18
20100701|2010-06-15 09:30,15,263.5,274.75,261.25,265.75,732
20100701|2010-06-15 10:00,15,266.25,267.5,261,267.5,288
20100701|2010-06-15 10:30,15,267.5,271.5,266.5,271,125
20100701|2010-06-15 11:00,15,271.25,272,269,272,100
20100701|2010-06-15 11:30,15,272.25,273,269,271,110
20100701|2010-06-15 12:00,15,271,276,271,275.5,174
20100701|2010-06-15 12:30,15,274.75,277,274.75,276.25,97
20100701|2010-06-15 13:00,15,276,276,273,274,140
20100701|2010-06-15 18:00,16,271.25,272,261.5,268,109
20100701|2010-06-15 18:30,16,268,268.75,267.75,268.75,6
20100701|2010-06-15 19:00,16,267.75,268,267.75,268,2
20100701|2010-06-15 19:30,16,267.5,267.5,266.25,266.25,30
20100701|2010-06-15 20:00,16,267,268.75,267,268,10
20100701|2010-06-15 20:30,16,267.75,269,267.5,269,8
20100701|2010-06-15 21:00,16,269,269,268.25,268.25,3
20100701|2010-06-15 22:00,16,269.25,269.25,268.25,268.25,2
20100701|2010-06-15 22:30,16,268.75,268.75,268.5,268.5,2
20100701|2010-06-16 00:00,16,268.75,270.25,268.75,270.25,3
20100701|2010-06-16 00:30,16,270.5,271.5,269,271,11
20100701|2010-06-16 01:00,16,271,272.25,271,271.75,8
20100701|2010-06-16 01:30,16,270.5,271.5,270.25,271.5,3
20100701|2010-06-16 02:30,16,271.5,273,271.5,273,15
20100701|2010-06-16 03:00,16,270.75,271,270.75,271,2
20100701|2010-06-16 03:30,16,272.5,272.75,272.5,272.75,2
20100701|2010-06-16 04:00,16,271,271,271,271,1
20100701|2010-06-16 05:00,16,271.5,271.5,271.5,271.5,1
20100701|2010-06-16 06:30,16,271,271,271,271,1
20100701|2010-06-16 07:00,16,272.5,272.75,271,271,4
20100701|2010-06-16 09:30,16,273.75,274,268,270.75,245
20100701|2010-06-16 10:00,16,271.5,273,271,273,79
20100701|2010-06-16 10:30,16,272.5,273.75,270.5,273,117
20100701|2010-06-16 11:00,16,273.75,275,273.5,275,54
20100701|2010-06-16 11:30,16,275,275.5,272.25,273.75,159
20100701|2010-06-16 12:00,16,273,274.5,271,271.5,79
20100701|2010-06-16 12:30,16,271,272,269,270.75,71
20100701|2010-06-16 13:00,16,270.75,270.75,269,270,47
20100701|2010-06-16 18:00,17,267,270,266.75,270,16
20100701|2010-06-16 18:30,17,270,270,268.5,268.5,2
20100701|2010-06-16 19:00,17,268.75,268.75,268.5,268.5,2
20100701|2010-06-16 19:30,17,269.25,270,268.25,268.25,8
20100701|2010-06-16 22:30,17,268.25,268.25,268.25,268.25,2
20100701|2010-06-16 23:00,17,268.25,268.25,268.25,268.25,2
20100701|2010-06-16 23:30,17,268.25,268.25,267,267,16
20100701|2010-06-17 00:00,17,268.25,268.25,268.25,268.25,2
20100701|2010-06-17 00:30,17,268.25,268.25,268.25,268.25,1
20100701|2010-06-17 02:30,17,269,269,269,269,1
20100701|2010-06-17 03:30,17,269.75,270.5,269.75,270.5,17
20100701|2010-06-17 04:00,17,270.5,270.5,270.5,270.5,5
20100701|2010-06-17 04:30,17,270.5,270.5,269.75,269.75,13
20100701|2010-06-17 05:00,17,270.5,270.5,270,270,2
20100701|2010-06-17 06:00,17,271,271,270,270.25,12
20100701|2010-06-17 06:30,17,270.25,272,269.75,272,77
20100701|2010-06-17 07:00,17,271.75,271.75,269.75,269.75,6
20100701|2010-06-17 09:30,17,270,271.5,262,268.25,335
20100701|2010-06-17 10:00,17,268.5,270,267.5,269.5,38
20100701|2010-06-17 10:30,17,268.75,269,267.25,267.25,43
20100701|2010-06-17 11:00,17,267,268,267,267,20
20100701|2010-06-17 11:30,17,267.5,268,262.5,262.5,78
20100701|2010-06-17 12:00,17,262.5,264.5,258.75,261.5,183
20100701|2010-06-17 12:30,17,262.25,263.5,261.25,262.75,35
20100701|2010-06-17 13:00,17,262.75,264,261.25,261.25,31
20100701|2010-06-17 18:00,18,261,261.5,256.75,257.75,60
20100701|2010-06-17 18:30,18,257.75,257.75,252.25,257,124
20100701|2010-06-17 19:00,18,254.5,255,254,254,8
20100701|2010-06-17 19:30,18,255.25,255.25,254,254,13
20100701|2010-06-17 20:00,18,254,254,254,254,1
20100701|2010-06-17 20:30,18,254.75,254.75,254.75,254.75,1
20100701|2010-06-17 21:00,18,255,256,255,255.75,5
20100701|2010-06-17 22:00,18,255,255,255,255,1
20100701|2010-06-17 22:30,18,255.75,256,255.75,256,2
20100701|2010-06-17 23:30,18,256,256,256,256,3
20100701|2010-06-18 00:00,18,256,256,256,256,1
20100701|2010-06-18 00:30,18,256,256,256,256,2
20100701|2010-06-18 02:00,18,254.75,255.5,254.75,255.5,5
20100701|2010-06-18 03:00,18,255.5,255.5,255,255,12
20100701|2010-06-18 03:30,18,255,255,255,255,2
20100701|2010-06-18 04:00,18,255.25,255.25,255,255,2
20100701|2010-06-18 04:30,18,255.25,255.25,255,255,2
20100701|2010-06-18 05:30,18,255.75,256,255.75,256,11
20100701|2010-06-18 06:00,18,255.5,256,255.5,256,3
20100701|2010-06-18 07:00,18,256,256.25,256,256.25,6
20100701|2010-06-18 09:30,18,257,259,255.25,256.5,102
20100701|2010-06-18 10:00,18,257.25,257.5,255.5,256.5,50
20100701|2010-06-18 10:30,18,256.5,256.75,256,256,7
20100701|2010-06-18 11:00,18,256,259,256,258,45
20100701|2010-06-18 11:30,18,258.25,268.5,258,268.5,75
20100701|2010-06-18 12:00,18,266.25,267.5,264.75,267.5,35
20100701|2010-06-18 12:30,18,266.75,266.75,265.5,265.5,16
20100701|2010-06-18 13:00,18,266.75,266.75,263,263,74
20100701|2010-06-20 18:00,21,263.5,273.5,263.5,271,66
20100701|2010-06-20 18:30,21,271,272.5,269.25,270.75,17
20100701|2010-06-20 19:00,21,271.5,272.75,270.5,270.5,20
20100701|2010-06-20 19:30,21,269.5,269.5,269,269,4
20100701|2010-06-20 20:00,21,269,269,268,268,2
20100701|2010-06-20 21:00,21,269.5,270,269.5,270,12
20100701|2010-06-20 21:30,21,270.25,270.5,270,270.5,15
20100701|2010-06-20 22:00,21,270.75,270.75,270.75,270.75,2
20100701|2010-06-20 22:30,21,270.5,270.5,270.5,270.5,1
20100701|2010-06-21 00:00,21,270,270,270,270,1
20100701|2010-06-21 02:00,21,271.25,271.25,271.25,271.25,1
20100701|2010-06-21 04:30,21,272.5,272.5,272.5,272.5,1
20100701|2010-06-21 05:00,21,272.75,273,272.75,273,3
20100701|2010-06-21 06:30,21,273,273,273,273,1
20100701|2010-06-21 07:00,21,272.25,273,272.25,273,4
20100701|2010-06-21 09:30,21,273.5,274.25,269,273,106
20100701|2010-06-21 10:00,21,272.5,272.5,262.5,265.25,127
20100701|2010-06-21 10:30,21,265.75,265.75,259,261.25,50
20100701|2010-06-21 11:00,21,261.25,262.75,258,258,23
20100701|2010-06-21 11:30,21,260.5,261.5,258.75,261.5,11
20100701|2010-06-21 12:00,21,261.25,264,261,263.5,24
20100701|2010-06-21 12:30,21,263.5,266.75,263.5,266,18
20100701|2010-06-21 13:00,21,264.75,268.75,263.5,268.75,34
20100701|2010-06-21 18:00,22,263.5,263.5,261,261,14
20100701|2010-06-21 18:30,22,261.5,261.5,261.5,261.5,1
20100701|2010-06-21 20:00,22,262.75,262.75,262.75,262.75,1
20100701|2010-06-21 21:30,22,263.75,263.75,262,262,6
20100701|2010-06-21 22:00,22,262.5,264.5,261.75,264.25,6
20100701|2010-06-21 22:30,22,264,264,264,264,1
20100701|2010-06-21 23:00,22,264,264,264,264,1
20100701|2010-06-21 23:30,22,263.5,263.5,263.5,263.5,1
20100701|2010-06-22 04:00,22,263.75,264,263.75,264,2
20100701|2010-06-22 06:30,22,264,266,264,266,5
20100701|2010-06-22 07:00,22,263,263,261.5,261.5,3
20100701|2010-06-22 09:30,22,263.25,270.25,263,268.5,161
20100701|2010-06-22 10:00,22,268.5,268.5,267,267,25
20100701|2010-06-22 10:30,22,268.25,268.5,267,267,12
20100701|2010-06-22 11:00,22,267,270.25,267,270,48
20100701|2010-06-22 11:30,22,270.5,271,269.5,270,35
20100701|2010-06-22 12:00,22,270,271.25,268.75,271.25,29
20100701|2010-06-22 12:30,22,271,274.75,271,273.5,46
20100701|2010-06-22 13:00,22,274.75,278,273.5,278,112
20100701|2010-06-22 18:00,23,277.25,277.25,269.5,272.75,29
20100701|2010-06-22 19:00,23,274,274,274,274,1
20100701|2010-06-22 20:00,23,274.75,275,274.25,275,5
20100701|2010-06-22 22:00,23,274.25,275,274.25,275,23
20100701|2010-06-22 22:30,23,275,275,275,275,1
20100701|2010-06-22 23:30,23,275,275,275,275,1
20100701|2010-06-23 00:00,23,275,275,274.25,274.25,5
20100701|2010-06-23 01:00,23,274.25,274.25,274.25,274.25,1
20100701|2010-06-23 01:30,23,274.25,274.25,274,274,2
20100701|2010-06-23 02:00,23,273,274.75,273,274.75,2
20100701|2010-06-23 02:30,23,274.75,275,274.75,275,5
20100701|2010-06-23 03:00,23,274.25,274.25,274.25,274.25,1
20100701|2010-06-23 04:30,23,275,275,275,275,1
20100701|2010-06-23 05:00,23,275,275,275,275,2
20100701|2010-06-23 05:30,23,275,275.5,274,274,5
20100701|2010-06-23 06:30,23,274,274,274,274,2
20100701|2010-06-23 07:00,23,274,274,274,274,1
20100701|2010-06-23 09:30,23,272.75,275.25,270.25,275.25,40
20100701|2010-06-23 10:00,23,276.25,279.75,276,279.75,74
20100701|2010-06-23 10:30,23,279.25,279.25,275.5,275.5,22
20100701|2010-06-23 11:00,23,275.25,277.75,275.25,277.75,8
20100701|2010-06-23 11:30,23,278,278,275.75,275.75,4
20100701|2010-06-23 12:00,23,276,276.25,275,275,11
20100701|2010-06-23 12:30,23,276.75,276.75,274.5,274.75,9
20100701|2010-06-23 13:00,23,274.25,275.25,272.75,273.5,28
20100701|2010-06-23 18:00,24,273.25,275.5,273,275.5,3
20100701|2010-06-23 19:00,24,275.5,275.5,274.5,274.5,6
20100701|2010-06-23 19:30,24,277.25,277.25,277.25,277.25,1
20100701|2010-06-23 20:00,24,276.25,277.75,276.25,276.25,3
20100701|2010-06-23 20:30,24,276.75,278.25,276.75,278.25,5
20100701|2010-06-23 21:00,24,277.5,277.5,277.5,277.5,1
20100701|2010-06-23 22:00,24,277.5,277.5,277.5,277.5,1
20100701|2010-06-23 23:30,24,277.25,277.25,277.25,277.25,1
20100701|2010-06-24 02:00,24,277.75,277.75,277.75,277.75,1
20100701|2010-06-24 03:30,24,278,278,278,278,1
20100701|2010-06-24 04:00,24,278,278,278,278,2
20100701|2010-06-24 05:30,24,278,279,278,279,7
20100701|2010-06-24 06:00,24,279,279,279,279,1
20100701|2010-06-24 09:30,24,276,278.75,271.25,272,127
20100701|2010-06-24 10:00,24,272,275,272,274.25,23
20100701|2010-06-24 10:30,24,275.25,275.25,274.25,274.25,4
20100701|2010-06-24 11:00,24,274,275.25,274,274.5,4
20100701|2010-06-24 12:30,24,273.75,273.75,272,273,7
20100701|2010-06-24 13:00,24,272,274.5,271.75,271.75,32
20100701|2010-06-24 18:00,25,272.25,281.5,272.25,276.75,34
20100701|2010-06-24 18:30,25,278,278,278,278,5
20100701|2010-06-24 19:00,25,277.75,277.75,277.75,277.75,3
20100701|2010-06-24 19:30,25,276.5,277,276,277,45
20100701|2010-06-24 20:00,25,276.25,276.25,276.25,276.25,1
20100701|2010-06-24 21:00,25,276,276,276,276,2
20100701|2010-06-24 21:30,25,275.75,276,275.75,276,11
20100701|2010-06-24 22:00,25,276,276,276,276,1
20100701|2010-06-24 22:30,25,276,276.5,276,276.5,7
20100701|2010-06-24 23:00,25,276,276,276,276,1
20100701|2010-06-25 02:30,25,276,276,276,276,1
20100701|2010-06-25 03:00,25,276,276,276,276,1
20100701|2010-06-25 03:30,25,276.5,276.5,276.5,276.5,1
20100701|2010-06-25 04:00,25,275,275,274.75,274.75,2
20100701|2010-06-25 05:00,25,274.5,274.5,274.25,274.25,2
20100701|2010-06-25 05:30,25,275.5,276,275.5,276,3
20100701|2010-06-25 06:30,25,274.5,274.5,274.5,274.5,1
20100701|2010-06-25 09:30,25,274.5,280,274.5,280,50
20100701|2010-06-25 10:00,25,276.75,276.75,272.5,272.5,5
20100701|2010-06-25 10:30,25,272.25,274.75,272.25,274.75,8
20100701|2010-06-25 12:00,25,273.25,273.25,273.25,273.25,1
20100701|2010-06-25 12:30,25,273.25,273.25,272,272,21
20100701|2010-06-25 13:00,25,272,272,264.5,264.75,93
20100701|2010-06-27 18:00,28,264,264,249.5,262.5,26
20100701|2010-06-27 18:30,28,260.5,261,260.5,261,3
20100701|2010-06-27 19:00,28,262.25,262.25,260.25,260.25,2
20100701|2010-06-27 22:30,28,256.5,256.5,254.75,254.75,2
20100701|2010-06-27 23:00,28,254.5,254.5,254.25,254.25,2
20100701|2010-06-27 23:30,28,255.75,256.5,254.25,254.25,10
20100701|2010-06-28 00:00,28,258.75,258.75,258.75,258.75,1
20100701|2010-06-28 01:30,28,254.5,254.5,254.5,254.5,1
20100701|2010-06-28 05:30,28,259,259.25,259,259.25,2
20100701|2010-06-28 06:30,28,257.5,257.5,257.5,257.5,1
20100701|2010-06-28 09:30,28,256.75,263.75,256.75,259,33
20100701|2010-06-28 10:00,28,258,259.5,258,259.5,5
20100701|2010-06-28 10:30,28,257.5,259,257.25,258.25,8
20100701|2010-06-28 11:00,28,260,262,260,262,14
20100701|2010-06-28 11:30,28,261.5,261.5,261.5,261.5,1
20100701|2010-06-28 12:00,28,261.5,261.5,261.5,261.5,1
20100701|2010-06-28 12:30,28,261.75,262.5,261,261,4
20100701|2010-06-28 13:00,28,260.75,260.75,260.75,260.75,3
20100701|2010-06-28 18:00,29,259,268.5,259,268.5,9
20100701|2010-06-28 18:30,29,263.75,263.75,263.75,263.75,1
20100701|2010-06-28 20:00,29,263,263,263,263,1
20100701|2010-06-29 02:00,29,262,262,262,262,1
20100701|2010-06-29 04:00,29,262.5,262.5,262.5,262.5,1
20100701|2010-06-29 05:30,29,262.5,262.5,262.5,262.5,1
20100701|2010-06-29 07:00,29,259,259,257.5,257.5,13
20100701|2010-06-29 09:30,29,256.5,260,254.75,256.5,32
20100701|2010-06-29 10:00,29,255.25,257,255,256.25,10
20100701|2010-06-29 10:30,29,257.75,257.75,257.75,257.75,1
20100701|2010-06-29 11:00,29,256.75,256.75,253.5,253.5,27
20100701|2010-06-29 11:30,29,254.75,254.75,252.25,254.75,22
20100701|2010-06-29 12:00,29,255.5,255.5,251.5,251.5,30
20100701|2010-06-29 12:30,29,251.25,252.75,248.5,252.75,25
20100701|2010-06-29 13:00,29,249.5,249.75,247,247,48
20100701|2010-06-29 18:00,30,248.5,249,248,249,3
20100701|2010-06-29 18:30,30,251.5,252,251.5,252,3
20100701|2010-06-29 23:00,30,252,252,252,252,1
20100701|2010-06-30 02:00,30,252,252,252,252,1
20100701|2010-06-30 04:00,30,249.75,249.75,249.75,249.75,1
20100701|2010-06-30 05:30,30,252,252,252,252,1
20100701|2010-06-30 06:30,30,251.25,251.25,251.25,251.25,1
20100701|2010-06-30 07:00,30,252,253,252,253,9
20100701|2010-06-30 09:30,30,256.25,268,256.25,257.5,37
20100701|2010-06-30 10:00,30,257.5,261,257.5,261,15
20100701|2010-06-30 10:30,30,265.25,266,263,263,8
20100701|2010-06-30 11:30,30,263.5,263.5,263.5,263.5,1
20100701|2010-06-30 12:30,30,260.25,260.25,260.25,260.25,1
20100701|2010-07-01 10:30,1,258.5,258.5,258,258,2
20100701|2010-07-01 11:00,1,257.75,259,257.75,259,2
20100701|2010-07-01 11:30,1,258.5,258.5,255.5,255.5,22
20100701|2010-07-01 12:00,1,255.5,256.25,254.25,256.25,9
20100701|2010-07-01 12:30,1,253.75,253.75,252,252,8
20100701|2010-07-01 13:00,1,251,251,245,245,17
20100701|2010-07-01 18:30,2,244.75,244.75,244.75,244.75,1
20100701|2010-07-01 19:00,2,244.75,244.75,244.75,244.75,1
20100701|2010-07-01 20:00,2,243.75,243.75,243.75,243.75,1
20100701|2010-07-02 00:30,2,241,241,241,241,1
20100701|2010-07-02 02:00,2,239.5,239.5,238.5,238.5,2
20100701|2010-07-02 09:30,2,242,242,242,242,3
20100701|2010-07-02 10:00,2,241,241,241,241,1
20100701|2010-07-02 10:30,2,242.5,242.5,240.5,240.5,2
20100701|2010-07-02 11:00,2,239.25,239.25,239,239,2
20100701|2010-07-02 11:30,2,240.25,240.25,240.25,240.25,1
20100701|2010-07-02 12:00,2,241.5,241.5,241.5,241.5,3
20100701|2010-07-02 12:30,2,243.5,244,243.5,244,2
20100701|2010-07-05 21:00,6,240.75,240.75,240.75,240.75,1
20100701|2010-07-06 09:30,6,249.25,249.25,249.25,249.25,1
20100701|2010-07-06 11:30,6,247.5,247.5,247.5,247.5,4
20100701|2010-07-06 12:30,6,246.25,246.25,246.25,246.25,1
20100701|2010-07-06 13:00,6,245.25,248,245.25,248,6
20100701|2010-07-06 18:30,7,251.25,251.25,251.25,251.25,1
20100701|2010-07-07 07:00,7,248.5,248.5,248.5,248.5,1
20100701|2010-07-07 09:30,7,250.75,250.75,250.75,250.75,1
20100701|2010-07-07 11:00,7,253,253,253,253,1
20100701|2010-07-07 11:30,7,253,253,253,253,1
20100701|2010-07-07 12:00,7,253,253,253,253,2
20100701|2010-07-07 12:30,7,253,253,251,251,4
20100701|2010-07-07 18:00,8,251,251,251,251,1
20100701|2010-07-07 20:30,8,251,251,251,251,2
20100701|2010-07-08 09:30,8,251.5,251.5,248.5,248.5,13
20100701|2010-07-08 10:00,8,248.5,248.75,248.5,248.75,6
20100701|2010-07-08 11:00,8,248.25,248.25,248.25,248.25,1
20100701|2010-07-08 12:00,8,249,249.25,248.75,248.75,9
20100701|2010-07-08 12:30,8,249,249,248.75,248.75,3
20100701|2010-07-08 13:00,8,249,249.5,248.25,248.75,49
20100701|2010-07-08 21:00,9,249,249,249,249,1
20100701|2010-07-08 23:00,9,249.75,249.75,249.75,249.75,2
20100701|2010-07-09 09:30,9,247.75,247.75,247.5,247.5,15
20100701|2010-07-09 12:00,9,258.25,258.25,258.25,258.25,1
20100701|2010-07-12 00:30,12,254.75,254.75,254.75,254.75,1
20100701|2010-07-12 09:30,12,242.25,242.25,242.25,242.25,1
20100701|2010-07-12 10:00,12,248,248,248,248,1
20100701|2010-07-13 01:00,13,247,247,244,244,2
20100701|2010-07-13 10:30,13,252.25,252.25,252.25,252.25,1
20100701|2010-07-13 11:00,13,252.5,253.25,252.5,253.25,6
20100901|2008-05-05 13:30,5,495.5,495.5,495.5,495.5,0
20100901|2008-05-06 13:30,6,501.5,501.5,501.5,501.5,0
20100901|2008-05-07 13:30,7,489,489,489,489,0
20100901|2008-05-08 13:30,8,489,489,489,489,0
20100901|2008-05-09 13:30,9,487.5,487.5,487.5,487.5,0
20100901|2008-05-12 13:30,12,485,485,485,485,0
20100901|2008-05-13 13:30,13,485.5,485.5,485.5,485.5,0
20100901|2008-05-14 13:30,14,482.5,482.5,482.5,482.5,0
20100901|2008-05-15 13:30,15,469,469,469,469,0
20100901|2008-05-16 13:30,16,481,481,481,481,0
20100901|2008-05-19 13:30,19,481,481,481,481,0
20100901|2008-05-20 13:30,20,484,484,484,484,0
20100901|2008-05-21 13:30,21,485,485,485,485,0
20100901|2008-05-22 13:30,22,480,480,480,480,0
20100901|2008-05-23 13:30,23,480,480,480,480,0
20100901|2008-05-27 13:30,27,488,488,488,488,0
20100901|2008-05-28 13:30,28,484,484,484,484,0
20100901|2008-05-29 13:30,29,476,476,476,476,0
20100901|2008-05-30 13:30,30,476,476,476,476,0
20100901|2008-06-02 13:30,2,472,472,472,472,0
20100901|2008-06-03 13:30,3,473.5,473.5,473.5,473.5,0
20100901|2008-06-04 13:30,4,481,481,481,481,0
20100901|2008-06-05 13:30,5,487,487,487,487,0
20100901|2008-06-06 13:30,6,492,492,492,492,0
20100901|2008-06-09 13:30,9,487,487,487,487,0
20100901|2008-06-10 13:30,10,487,487,487,487,0
20100901|2008-06-11 13:30,11,507,507,507,507,0
20100901|2008-06-12 13:30,12,514,514,514,514,0
20100901|2008-06-13 13:30,13,520,520,520,520,0
20100901|2008-06-16 13:30,16,516,516,516,516,0
20100901|2008-06-17 13:30,17,519.75,519.75,519.75,519.75,0
20100901|2008-06-18 13:30,18,523,523,523,523,0
20100901|2008-06-19 13:30,19,510,510,510,510,0
20100901|2008-06-20 13:30,20,513.25,513.25,513.25,513.25,0
20100901|2008-06-23 13:30,23,517.5,517.5,517.5,517.5,0
20100901|2008-06-24 13:30,24,519.5,519.5,519.5,519.5,0
20100901|2008-06-25 13:30,25,527,527,527,527,0
20100901|2008-06-26 13:30,26,535.5,535.5,535.5,535.5,0
20100901|2008-06-27 13:30,27,533.25,533.25,533.25,533.25,0
20100901|2008-06-30 13:30,30,542,542,542,542,0
20100901|2008-07-01 13:30,1,537.5,537.5,537.5,537.5,0
20100901|2008-07-02 13:30,2,557,557,557,557,0
20100901|2008-07-03 13:30,3,564,564,564,564,0
20100901|2008-07-04 13:30,4,564,564,564,564,0
20100901|2008-07-07 13:30,7,544,544,544,544,0
20100901|2008-07-08 13:30,8,532,532,532,532,0
20100901|2008-07-09 13:30,9,529.5,529.5,529.5,529.5,0
20100901|2008-07-10 13:30,10,548.5,548.5,548.5,548.5,0
20100901|2008-07-11 13:30,11,548.5,548.5,548.5,548.5,0
20100901|2008-07-14 13:30,14,538.5,538.5,538.5,538.5,0
20100901|2008-07-15 13:30,15,531,531,531,531,0
20100901|2008-07-16 13:30,16,529.5,529.5,529.5,529.5,0
20100901|2008-07-17 13:30,17,516,516,516,516,0
20100901|2008-07-18 13:30,18,520,520,520,520,0
20100901|2008-07-21 13:30,21,513,513,513,513,0
20100901|2008-07-22 13:30,22,513,513,513,513,0
20100901|2008-07-23 13:30,23,511,511,511,511,0
20100901|2008-07-24 13:30,24,515.5,515.5,515.5,515.5,0
20100901|2008-07-25 13:30,25,509.5,509.5,509.5,509.5,0
20100901|2008-07-28 13:30,28,515,515,515,515,0
20100901|2008-07-29 13:30,29,511.75,511.75,511.75,511.75,0
20100901|2008-07-30 13:30,30,512.5,512.5,512.5,512.5,0
20100901|2008-07-31 13:30,31,505.5,505.5,505.5,505.5,0
20100901|2008-08-01 13:30,1,499,499,499,499,0
20100901|2008-08-04 13:30,4,489.5,489.5,489.5,489.5,0
20100901|2008-08-05 13:30,5,489,489,489,489,0
20100901|2008-08-06 13:30,6,489,489,489,489,0
20100901|2008-08-07 13:30,7,489,489,489,489,0
20100901|2008-08-08 13:30,8,492.5,492.5,492.5,492.5,0
20100901|2008-08-11 13:30,11,492.5,492.5,492.5,492.5,0
20100901|2008-08-12 13:30,12,493.5,493.5,493.5,493.5,0
20100901|2008-08-13 13:30,13,506,506,506,506,0
20100901|2008-08-14 13:30,14,516,516,516,516,0
20100901|2008-08-15 13:30,15,505,505,505,505,0
20100901|2008-08-18 13:30,18,507.5,507.5,507.5,507.5,0
20100901|2008-08-19 13:30,19,500.5,500.5,500.5,500.5,0
20100901|2008-08-20 13:30,20,499,499,499,499,0
20100901|2008-08-21 13:30,21,507.5,507.5,507.5,507.5,0
20100901|2008-08-22 13:30,22,495.5,495.5,495.5,495.5,0
20100901|2008-08-25 13:30,25,495.5,495.5,495.5,495.5,0
20100901|2008-08-26 13:30,26,484,484,484,484,0
20100901|2008-08-27 13:30,27,484,484,484,484,0
20100901|2008-08-28 13:30,28,476,476,476,476,0
20100901|2008-08-29 13:30,29,478.25,478.25,478.25,478.25,0
20100901|2008-09-02 13:30,2,468.5,468.5,468.5,468.5,0
20100901|2008-09-03 13:30,3,469.5,469.5,469.5,469.5,0
20100901|2008-09-04 13:30,4,457,457,457,457,0
20100901|2008-09-05 13:30,5,456,456,456,456,0
20100901|2008-09-08 13:30,8,456,456,456,456,0
20100901|2008-09-09 13:30,9,457,457,457,457,0
20100901|2008-09-10 13:30,10,458,458,458,458,0
20100901|2008-09-11 13:30,11,448,448,448,448,0
20100901|2008-09-12 13:30,12,447.5,447.5,447.5,447.5,0
20100901|2008-09-15 13:30,15,452.75,452.75,452.75,452.75,0
20100901|2008-09-17 13:30,17,450,450,450,450,0
20100901|2008-09-18 13:30,18,442.5,442.5,442.5,442.5,0
20100901|2008-09-19 13:30,19,447.5,447.5,447.5,447.5,0
20100901|2008-09-22 13:30,22,458,458,458,458,0
20100901|2008-09-23 13:30,23,459.5,459.5,459.5,459.5,0
20100901|2008-09-24 13:30,24,451,451,451,451,0
20100901|2008-09-25 13:30,25,451,451,451,451,0
20100901|2008-09-26 13:30,26,447.5,447.5,447.5,447.5,0
20100901|2008-09-29 13:30,29,433.5,433.5,433.5,433.5,0
20100901|2008-09-30 13:30,30,431.5,431.5,431.5,431.5,0
20100901|2008-10-01 13:30,1,438,438,438,438,0
20100901|2008-10-02 13:30,2,426,426,426,426,0
20100901|2008-10-03 13:30,3,430,430,430,430,0
20100901|2008-10-06 13:30,6,410,410,410,410,0
20100901|2008-10-07 15:30,7,409.75,409.75,409.75,409.75,0
20100901|2008-10-08 13:30,8,409.5,409.5,409.5,409.5,0
20100901|2008-10-09 13:30,9,414,414,414,414,0
20100901|2008-10-10 13:30,10,395,395,395,395,0
20100901|2008-10-13 13:30,13,408,408,408,408,0
20100901|2008-10-14 13:30,14,406.5,406.5,406.5,406.5,0
20100901|2008-10-15 13:30,15,396.5,396.5,396.5,396.5,0
20100901|2008-10-16 13:30,16,393.5,393.5,393.5,393.5,0
20100901|2008-10-17 13:30,17,395,395,395,395,0
20100901|2008-10-20 13:30,20,401,401,401,401,0
20100901|2008-10-21 13:30,21,389.5,389.5,389.5,389.5,0
20100901|2008-10-22 13:30,22,377.5,377.5,377.5,377.5,0
20100901|2008-10-23 13:30,23,368,368,368,368,0
20100901|2008-10-24 13:30,24,363,363,363,363,0
20100901|2008-10-27 13:30,27,351,351,351,351,0
20100901|2008-10-28 13:30,28,331.5,331.5,331.5,331.5,0
20100901|2008-10-29 13:30,29,331.5,331.5,331.5,331.5,0
20100901|2008-10-30 13:30,30,351.5,351.5,351.5,351.5,0
20100901|2008-10-31 13:30,31,343.5,343.5,343.5,343.5,0
20100901|2009-12-08 09:30,8,276,276,276,276,1
20100901|2009-12-09 09:30,9,279,279,279,279,2
20100901|2009-12-09 11:00,9,279,279,279,279,1
20100901|2009-12-09 11:30,9,279.5,279.5,279.25,279.25,3
20100901|2009-12-09 12:00,9,279,279,279,279,1
20100901|2009-12-09 13:00,9,279.5,279.75,279.5,279.5,11
20100901|2009-12-10 07:00,10,282.25,282.75,282.25,282.75,2
20100901|2009-12-10 09:30,10,279.5,279.75,279.5,279.75,7
20100901|2009-12-10 10:30,10,281.25,281.5,281.25,281.5,11
20100901|2009-12-10 11:00,10,281.75,281.75,281.5,281.5,16
20100901|2009-12-10 11:30,10,281.5,281.5,280.75,280.75,9
20100901|2009-12-10 12:30,10,280,280.5,280,280.5,9
20100901|2009-12-10 13:00,10,280.5,281,280.5,281,67
20100901|2009-12-11 09:30,11,282,282.25,280.5,281.75,154
20100901|2009-12-11 10:00,11,282,282.75,281.5,281.5,58
20100901|2009-12-11 10:30,11,281.5,281.5,281.5,281.5,1
20100901|2009-12-11 12:00,11,282,282.5,282,282.5,30
20100901|2009-12-13 19:00,14,284.25,284.25,284.25,284.25,2
20100901|2009-12-14 23:30,15,281,281,280.25,280.25,10
20100901|2009-12-21 06:00,21,285,286.25,285,286.25,10
20100901|2009-12-22 10:00,22,279.5,279.5,279,279,2
20100901|2009-12-23 10:00,23,284.5,284.5,284.5,284.5,1
20100901|2009-12-23 11:30,23,284.75,284.75,284.75,284.75,1
20100901|2009-12-24 10:00,24,280.25,280.25,279.5,279.5,2
20100901|2009-12-27 19:30,28,279.75,279.75,279.75,279.75,1
20100901|2009-12-27 21:30,28,281,281,281,281,1
20100901|2009-12-29 12:30,29,290.5,290.5,290.5,290.5,1
20100901|2010-01-13 09:30,13,272.25,272.25,272.25,272.25,1
20100901|2010-01-19 09:30,19,255.5,255.5,255.5,255.5,25
20100901|2010-01-20 09:30,20,242.5,243,242.5,243,2
20100901|2010-01-20 10:00,20,243,243,243,243,1
20100901|2010-01-20 13:00,20,243,243,243,243,1
20100901|2010-01-22 09:30,22,247,247,247,247,1
20100901|2010-02-02 10:30,2,256,256,256,256,3
20100901|2010-02-05 09:30,5,254,254,253,253,3
20100901|2010-02-05 10:00,5,253.25,253.25,252.75,252.75,5
20100901|2010-02-16 12:30,16,262.25,262.25,262.25,262.25,1
20100901|2010-02-25 09:30,25,243.25,243.25,243.25,243.25,1
20100901|2010-02-26 09:30,26,250,250,250,250,1
20100901|2010-02-26 10:00,26,249,249,249,249,1
20100901|2010-03-01 09:30,1,245,245,245,245,2
20100901|2010-03-02 12:00,2,245.5,245.5,245.5,245.5,1
20100901|2010-03-03 10:30,3,247.5,247.5,247.5,247.5,1
20100901|2010-03-04 18:30,5,244.5,244.5,244.5,244.5,1
20100901|2010-03-10 09:30,10,237,237,235.75,235.75,2
20100901|2010-03-11 10:00,11,233,233,232.75,232.75,2
20100901|2010-03-11 12:00,11,232,232,232,232,1
20100901|2010-03-12 09:30,12,235,235,235,235,1
20100901|2010-03-19 09:30,19,239.5,239.5,239.5,239.5,1
20100901|2010-03-19 11:30,19,239.5,239.5,239.5,239.5,1
20100901|2010-03-22 11:00,22,237,237,237,237,1
20100901|2010-03-23 10:00,23,233.75,233.75,233.75,233.75,1
20100901|2010-03-23 11:30,23,232,232,232,232,1
20100901|2010-03-24 10:00,24,230.5,230.5,230.5,230.5,1
20100901|2010-03-25 09:30,25,231,231,230.5,230.5,2
20100901|2010-03-25 11:00,25,227.5,227.5,227.5,227.5,1
20100901|2010-03-26 09:30,26,223.5,223.5,223.5,223.5,1
20100901|2010-03-30 13:00,30,228,228,228,228,1
20100901|2010-03-31 10:00,31,226,226,226,226,1
20100901|2010-03-31 12:00,31,225.75,225.75,225.75,225.75,1
20100901|2010-04-08 13:00,8,230,230,230,230,2
20100901|2010-04-09 09:30,9,233.5,233.75,232,232,7
20100901|2010-04-09 11:00,9,231.25,231.75,231.25,231.75,6
20100901|2010-04-09 13:00,9,231.75,231.75,230.75,230.75,2
20100901|2010-04-13 23:00,14,227,227,227,227,1
20100901|2010-04-14 12:00,14,230.5,230.5,230.5,230.5,1
20100901|2010-04-15 09:30,15,228.25,228.25,228.25,228.25,1
20100901|2010-04-15 10:30,15,228.25,228.25,228,228,3
20100901|2010-04-15 11:00,15,227,227,227,227,1
20100901|2010-04-16 09:30,16,227,227,227,227,1
20100901|2010-04-16 11:00,16,227,227,227,227,2
20100901|2010-04-16 12:30,16,227,227,227,227,1
20100901|2010-04-19 09:30,19,225.5,225.5,225,225,3
20100901|2010-04-19 11:00,19,224,224,224,224,1
20100901|2010-04-19 11:30,19,223,223,222,222,2
20100901|2010-04-19 12:30,19,219,219,219,219,5
20100901|2010-04-20 09:30,20,221.25,221.25,221.25,221.25,1
20100901|2010-04-20 11:00,20,224,224,224,224,1
20100901|2010-04-20 12:30,20,224,224,224,224,2
20100901|2010-04-21 11:00,21,226.5,226.5,226.5,226.5,1
20100901|2010-04-21 12:30,21,226,226,225.5,225.5,3
20100901|2010-04-21 13:00,21,226.25,226.25,226.25,226.25,1
20100901|2010-04-22 07:00,22,227,227,227,227,1
20100901|2010-04-22 09:30,22,226.25,226.25,226.25,226.25,2
20100901|2010-04-22 10:00,22,226,226.25,226,226.25,5
20100901|2010-04-22 10:30,22,227.5,227.5,227.5,227.5,1
20100901|2010-04-22 13:00,22,230.25,230.25,230.25,230.25,1
20100901|2010-04-22 19:30,23,230.25,230.25,230.25,230.25,1
20100901|2010-04-23 07:00,23,230.5,230.5,230.5,230.5,1
20100901|2010-04-23 09:30,23,229,229.75,228.25,228.25,14
20100901|2010-04-23 10:30,23,227.25,227.25,227.25,227.25,1
20100901|2010-04-23 11:30,23,224,224,224,224,1
20100901|2010-04-23 13:00,23,221.5,221.5,221.5,221.5,2
20100901|2010-04-25 18:30,26,223.5,223.5,223.5,223.5,2
20100901|2010-04-26 11:00,26,221,221,221,221,3
20100901|2010-04-26 12:00,26,222.25,222.25,222.25,222.25,2
20100901|2010-04-27 00:00,27,220,220,220,220,1
20100901|2010-04-27 10:00,27,218.5,218.5,218.5,218.5,1
20100901|2010-04-27 10:30,27,214.75,214.75,213,213,2
20100901|2010-04-27 11:00,27,212.5,212.5,210,210,24
20100901|2010-04-27 11:30,27,214,214,214,214,1
20100901|2010-04-27 12:00,27,215.25,215.25,215.25,215.25,1
20100901|2010-04-27 13:00,27,215.75,215.75,215.75,215.75,2
20100901|2010-04-27 21:30,28,217.25,217.5,217.25,217.5,2
20100901|2010-04-28 01:30,28,216.25,216.25,216.25,216.25,1
20100901|2010-04-29 09:30,29,223.5,223.5,219,219.5,4
20100901|2010-04-29 10:30,29,219.5,219.5,219.5,219.5,2
20100901|2010-04-29 11:00,29,219,219,219,219,2
20100901|2010-04-29 13:00,29,218,219,218,219,6
20100901|2010-04-30 09:30,30,220.25,220.25,220.25,220.25,1
20100901|2010-04-30 10:00,30,219.5,219.5,218.5,218.5,3
20100901|2010-04-30 11:30,30,220.75,220.75,220.75,220.75,1
20100901|2010-04-30 12:00,30,220.5,220.5,220.5,220.5,2
20100901|2010-04-30 13:00,30,221.25,221.5,221.25,221.5,6
20100901|2010-05-02 18:00,3,225,225,225,225,3
20100901|2010-05-03 03:30,3,225,225,225,225,1
20100901|2010-05-03 09:30,3,222,222,222,222,1
20100901|2010-05-04 09:30,4,216.5,216.5,216.5,216.5,1
20100901|2010-05-04 10:00,4,216.75,216.75,216.75,216.75,1
20100901|2010-05-04 13:00,4,216.75,216.75,216.25,216.25,2
20100901|2010-05-05 09:30,5,213.75,216,213.75,216,4
20100901|2010-05-05 11:30,5,216.5,216.5,216.5,216.5,1
20100901|2010-05-05 12:30,5,218,218,218,218,5
20100901|2010-05-05 13:00,5,219.25,219.25,219.25,219.25,2
20100901|2010-05-06 07:00,6,217.5,217.5,217.5,217.5,1
20100901|2010-05-06 10:00,6,216.75,217.5,216.75,217.5,3
20100901|2010-05-06 10:30,6,218.25,218.5,218.25,218.5,3
20100901|2010-05-06 13:00,6,216.25,217.25,216.25,217.25,2
20100901|2010-05-06 18:00,7,215,215,215,215,1
20100901|2010-05-06 21:30,7,214.25,214.25,214.25,214.25,1
20100901|2010-05-07 02:00,7,212.5,212.5,212.5,212.5,1
20100901|2010-05-07 06:30,7,212.75,212.75,212.75,212.75,1
20100901|2010-05-07 10:30,7,214.25,214.25,214.25,214.25,1
20100901|2010-05-07 11:00,7,213.25,213.75,213.25,213.75,3
20100901|2010-05-07 12:00,7,213.5,213.75,213.5,213.75,2
20100901|2010-05-07 12:30,7,214.5,214.5,214.5,214.5,3
20100901|2010-05-07 13:00,7,215,215,214.5,214.5,3
20100901|2010-05-09 21:30,10,214.25,214.25,214.25,214.25,1
20100901|2010-05-09 23:30,10,216.25,216.25,216.25,216.25,2
20100901|2010-05-10 05:30,10,217.75,217.75,217.75,217.75,2
20100901|2010-05-10 09:30,10,214.5,214.75,214.5,214.75,2
20100901|2010-05-10 11:00,10,214,214,214,214,3
20100901|2010-05-10 13:00,10,212,212,209.75,209.75,4
20100901|2010-05-10 18:00,11,212,212,212,212,1
20100901|2010-05-11 07:00,11,207,207,207,207,1
20100901|2010-05-11 09:30,11,210,210,210,210,2
20100901|2010-05-11 10:00,11,210.5,210.5,210.5,210.5,1
20100901|2010-05-11 11:00,11,211.25,211.25,211.25,211.25,2
20100901|2010-05-11 13:00,11,210.5,210.5,210.5,210.5,1
20100901|2010-05-12 05:30,12,211.5,211.5,211.5,211.5,2
20100901|2010-05-12 09:30,12,215,215,212,212,8
20100901|2010-05-12 10:30,12,212.25,212.25,212.25,212.25,2
20100901|2010-05-12 11:30,12,212.5,212.5,212.25,212.25,2
20100901|2010-05-12 12:00,12,212.5,212.5,212.5,212.5,1
20100901|2010-05-12 13:00,12,212,212,212,212,1
20100901|2010-05-12 21:00,13,211,211,211,211,1
20100901|2010-05-13 02:30,13,209.75,209.75,209.75,209.75,1
20100901|2010-05-13 09:30,13,210,210,210,210,1
20100901|2010-05-13 10:30,13,210.5,210.5,210.5,210.5,1
20100901|2010-05-13 12:00,13,210,210,210,210,1
20100901|2010-05-13 13:00,13,209,209,205.25,205.25,23
20100901|2010-05-14 04:00,14,206.25,206.25,205,205,2
20100901|2010-05-14 06:30,14,204.5,204.5,204.5,204.5,1
20100901|2010-05-14 09:30,14,201.25,203.25,201.25,203.25,3
20100901|2010-05-14 12:30,14,202.75,203.75,202.75,203.75,3
20100901|2010-05-14 13:00,14,203.75,203.75,203.75,203.75,1
20100901|2010-05-16 18:30,17,204,204,204,204,1
20100901|2010-05-16 21:30,17,199.75,199.75,199.5,199.5,2
20100901|2010-05-17 09:30,17,201.25,201.75,200,200,13
20100901|2010-05-17 10:00,17,199,199,198,198,13
20100901|2010-05-17 10:30,17,197,197,196.25,196.25,2
20100901|2010-05-17 11:00,17,196.25,196.25,195.75,195.75,4
20100901|2010-05-17 12:00,17,197,197,197,197,1
20100901|2010-05-17 18:00,18,199.5,199.5,199.5,199.5,11
20100901|2010-05-17 18:30,18,199.25,199.25,199.25,199.25,1
20100901|2010-05-18 03:30,18,200,200,200,200,1
20100901|2010-05-18 05:00,18,200,200,200,200,1
20100901|2010-05-18 05:30,18,200,200,200,200,4
20100901|2010-05-18 06:00,18,200,200,200,200,2
20100901|2010-05-18 09:30,18,200,200,200,200,7
20100901|2010-05-18 10:00,18,201,201,201,201,10
20100901|2010-05-18 10:30,18,200.75,200.75,200.75,200.75,1
20100901|2010-05-18 13:00,18,200.5,200.5,199.75,199.75,4
20100901|2010-05-18 23:00,19,200,200,200,200,1
20100901|2010-05-19 09:30,19,201,202.5,201,202.25,15
20100901|2010-05-19 10:00,19,203,203,202,202,26
20100901|2010-05-19 10:30,19,201.75,201.75,201.75,201.75,1
20100901|2010-05-19 11:30,19,203,203,203,203,1
20100901|2010-05-20 07:00,20,203.25,203.25,203.25,203.25,1
20100901|2010-05-20 09:30,20,200.25,200.25,200.25,200.25,2
20100901|2010-05-20 11:00,20,201.5,201.75,201.5,201.75,2
20100901|2010-05-20 11:30,20,200.25,200.25,200.25,200.25,2
20100901|2010-05-20 19:30,21,202.5,202.5,202.5,202.5,1
20100901|2010-05-21 09:30,21,204.25,205,202.5,202.5,5
20100901|2010-05-21 10:00,21,202.25,205,202.25,205,4
20100901|2010-05-21 10:30,21,204.75,204.75,204.75,204.75,1
20100901|2010-05-21 11:30,21,204.5,204.5,204.5,204.5,1
20100901|2010-05-21 13:00,21,204.25,204.25,204.25,204.25,5
20100901|2010-05-23 18:00,24,205.5,206.25,205.5,206.25,4
20100901|2010-05-23 20:00,24,206,206,206,206,4
20100901|2010-05-24 05:00,24,206.25,206.25,206.25,206.25,1
20100901|2010-05-24 09:30,24,207.5,209,205.75,208.5,16
20100901|2010-05-24 10:00,24,207.75,207.75,207.75,207.75,1
20100901|2010-05-24 10:30,24,207.5,207.5,207.5,207.5,1
20100901|2010-05-24 11:30,24,208.75,208.75,208.75,208.75,1
20100901|2010-05-24 12:00,24,208.5,209,208.5,209,3
20100901|2010-05-24 13:00,24,209,209.25,208,208,5
20100901|2010-05-24 18:00,25,206.25,206.25,206.25,206.25,5
20100901|2010-05-25 04:30,25,205,205,205,205,1
20100901|2010-05-25 09:30,25,205,206,205,206,10
20100901|2010-05-25 10:00,25,205.5,205.5,205.5,205.5,1
20100901|2010-05-25 11:30,25,205.5,205.5,205.5,205.5,1
20100901|2010-05-25 12:00,25,205.5,205.5,205.5,205.5,1
20100901|2010-05-25 13:00,25,203.25,203.25,202,202,7
20100901|2010-05-26 03:00,26,202.5,202.5,202.5,202.5,5
20100901|2010-05-26 03:30,26,202.5,202.5,202.5,202.5,15
20100901|2010-05-26 06:30,26,203.25,203.25,203.25,203.25,8
20100901|2010-05-26 09:30,26,203.25,204.25,203.25,204.25,20
20100901|2010-05-26 10:00,26,202.5,202.5,202.5,202.5,7
20100901|2010-05-26 10:30,26,202.5,202.5,202.5,202.5,11
20100901|2010-05-26 11:00,26,202.5,203.25,202.5,203.25,3
20100901|2010-05-27 10:00,27,203,203.75,203,203.75,3
20100901|2010-05-28 12:00,28,203.75,203.75,203,203.25,3
20100901|2010-05-28 12:30,28,201,201,201,201,10
20100901|2010-05-28 13:00,28,200,200,199.5,199.5,10
20100901|2010-06-01 11:30,1,203.75,204,203.75,204,4
20100901|2010-06-01 12:00,1,203.75,203.75,203.75,203.75,2
20100901|2010-06-02 05:30,2,203.25,203.25,203.25,203.25,1
20100901|2010-06-02 06:00,2,203.25,203.25,203.25,203.25,1
20100901|2010-06-02 06:30,2,203.25,203.25,203.25,203.25,10
20100901|2010-06-02 09:30,2,204.5,204.5,204.5,204.5,3
20100901|2010-06-02 10:00,2,204.75,204.75,204,204.25,8
20100901|2010-06-02 10:30,2,202.75,202.75,202.75,202.75,1
20100901|2010-06-02 11:30,2,203,203,203,203,2
20100901|2010-06-02 12:00,2,202.5,203,202.5,203,5
20100901|2010-06-02 12:30,2,203,203,203,203,5
20100901|2010-06-02 13:00,2,202.5,202.5,200.25,200.25,3
20100901|2010-06-03 03:00,3,201,201,201,201,1
20100901|2010-06-03 09:30,3,200.5,200.5,200.5,200.5,1
20100901|2010-06-03 12:00,3,203.5,203.5,203.5,203.5,1
20100901|2010-06-03 18:00,4,203.75,203.75,203.75,203.75,2
20100901|2010-06-03 18:30,4,205,205,205,205,1
20100901|2010-06-03 19:00,4,203.5,203.5,203.5,203.5,1
20100901|2010-06-04 09:30,4,203.5,203.5,200.25,201,34
20100901|2010-06-04 10:30,4,203.25,203.25,203.25,203.25,1
20100901|2010-06-04 11:00,4,203.25,203.25,203.25,203.25,1
20100901|2010-06-04 11:30,4,202,202,202,202,2
20100901|2010-06-04 13:00,4,201,201,198.5,199.25,11
20100901|2010-06-06 18:00,7,199.25,199.25,199.25,199.25,1
20100901|2010-06-06 19:00,7,201,201,201,201,3
20100901|2010-06-07 09:30,7,202,204,202,203.5,7
20100901|2010-06-07 10:30,7,202.25,202.25,200,200,38
20100901|2010-06-07 11:00,7,200,201.25,200,201.25,48
20100901|2010-06-07 11:30,7,201.25,201.25,201.25,201.25,3
20100901|2010-06-07 13:00,7,200,200,199,199,8
20100901|2010-06-07 18:30,8,200.5,200.5,200.5,200.5,1
20100901|2010-06-08 06:30,8,200.5,200.5,200.5,200.5,1
20100901|2010-06-08 09:30,8,202.5,202.5,200.5,200.5,13
20100901|2010-06-08 10:00,8,200.5,200.5,200.5,200.5,3
20100901|2010-06-08 10:30,8,200.25,201.5,200.25,201.5,41
20100901|2010-06-08 11:00,8,201.75,202,201.75,202,8
20100901|2010-06-08 11:30,8,202,202,202,202,2
20100901|2010-06-08 12:30,8,201,201.75,201,201.75,2
20100901|2010-06-08 13:00,8,200.75,200.75,200.5,200.5,6
20100901|2010-06-09 09:30,9,203,205.5,203,205.25,11
20100901|2010-06-09 10:00,9,205.75,209.75,205.75,209.75,49
20100901|2010-06-09 10:30,9,209.75,212,209.75,212,34
20100901|2010-06-09 11:00,9,209,209,208.25,208.25,4
20100901|2010-06-09 11:30,9,208,208,207.25,207.25,13
20100901|2010-06-09 12:00,9,207.5,207.5,207,207.5,5
20100901|2010-06-09 12:30,9,207.5,208.25,207.5,208.25,4
20100901|2010-06-09 13:00,9,209.5,210.25,209.5,210.25,24
20100901|2010-06-09 18:00,10,210,212,210,212,7
20100901|2010-06-09 18:30,10,212,212,212,212,1
20100901|2010-06-09 19:00,10,211,212,211,211,4
20100901|2010-06-09 20:30,10,212.75,212.75,212.75,212.75,8
20100901|2010-06-09 23:30,10,211.75,211.75,211.75,211.75,1
20100901|2010-06-10 02:00,10,212,212,212,212,2
20100901|2010-06-10 06:30,10,211.5,211.5,210.25,210.25,4
20100901|2010-06-10 09:30,10,219,219,215,217.25,59
20100901|2010-06-10 10:00,10,216.75,217.5,215,217.5,33
20100901|2010-06-10 10:30,10,218,218.25,218,218,8
20100901|2010-06-10 11:00,10,215.25,217,215,217,5
20100901|2010-06-10 11:30,10,217,217,217,217,8
20100901|2010-06-10 12:00,10,217.25,217.75,217.25,217.75,4
20100901|2010-06-10 12:30,10,217.75,219,217.75,218.5,4
20100901|2010-06-10 13:00,10,218.5,219.5,218.5,219,23
20100901|2010-06-10 19:00,11,221,221,221,221,1
20100901|2010-06-10 19:30,11,222,222,222,222,1
20100901|2010-06-10 21:00,11,222.5,222.5,222.5,222.5,1
20100901|2010-06-10 21:30,11,222,222,222,222,1
20100901|2010-06-10 22:30,11,224,224,224,224,1
20100901|2010-06-11 00:30,11,224.25,224.25,224.25,224.25,2
20100901|2010-06-11 03:30,11,224.5,226.25,224.5,226.25,14
20100901|2010-06-11 05:00,11,226,226,226,226,1
20100901|2010-06-11 05:30,11,226,226,226,226,1
20100901|2010-06-11 06:00,11,224,224,224,224,1
20100901|2010-06-11 06:30,11,225.25,225.25,225.25,225.25,2
20100901|2010-06-11 09:30,11,225.5,227,224,224.75,12
20100901|2010-06-11 10:00,11,225.75,225.75,223.25,224.25,7
20100901|2010-06-11 10:30,11,225,225,223.5,223.5,13
20100901|2010-06-11 11:00,11,226.25,226.25,226.25,226.25,9
20100901|2010-06-11 11:30,11,226.25,227,226.25,227,4
20100901|2010-06-11 12:00,11,227,227,227,227,2
20100901|2010-06-11 12:30,11,228,231.5,228,231.5,7
20100901|2010-06-11 13:00,11,233,235,230,230,43
20100901|2010-06-13 18:00,14,236,236.5,235.5,235.5,9
20100901|2010-06-13 19:00,14,235.5,235.5,235.5,235.5,2
20100901|2010-06-13 19:30,14,235,235,235,235,1
20100901|2010-06-13 21:00,14,235,235,233.75,233.75,6
20100901|2010-06-13 21:30,14,234.25,234.25,234.25,234.25,1
20100901|2010-06-13 22:00,14,234,234,234,234,1
20100901|2010-06-13 23:00,14,234.5,234.5,234.5,234.5,1
20100901|2010-06-13 23:30,14,234.5,234.5,234.5,234.5,1
20100901|2010-06-14 02:00,14,234.75,234.75,234.75,234.75,1
20100901|2010-06-14 06:30,14,235.25,235.75,235.25,235.75,4
20100901|2010-06-14 07:00,14,235.25,235.25,235.25,235.25,1
20100901|2010-06-14 09:30,14,236.25,237.75,235.25,237.75,49
20100901|2010-06-14 10:00,14,238.75,243,237.5,241.5,28
20100901|2010-06-14 10:30,14,241.5,243,241.5,243,15
20100901|2010-06-14 11:00,14,242,245.5,241,245,57
20100901|2010-06-14 11:30,14,244,249.5,244,245,38
20100901|2010-06-14 12:00,14,245.5,247,244.25,247,58
20100901|2010-06-14 12:30,14,246.5,250,246.5,247.5,39
20100901|2010-06-14 13:00,14,250,250,248.5,250,41
20100901|2010-06-14 18:00,15,251,256.5,251,255,24
20100901|2010-06-14 18:30,15,255.25,255.25,255.25,255.25,1
20100901|2010-06-14 19:00,15,255,256.5,254,254,14
20100901|2010-06-14 19:30,15,256,257,256,257,9
20100901|2010-06-14 20:30,15,256,256,256,256,2
20100901|2010-06-14 21:00,15,257,257,257,257,7
20100901|2010-06-14 21:30,15,255.25,255.25,255.25,255.25,1
20100901|2010-06-14 22:30,15,258.25,258.25,258.25,258.25,1
20100901|2010-06-14 23:30,15,257.75,257.75,257.75,257.75,1
20100901|2010-06-15 01:30,15,256.75,256.75,256.75,256.75,1
20100901|2010-06-15 05:00,15,256.5,258,256.5,258,7
20100901|2010-06-15 06:00,15,258,258,258,258,1
20100901|2010-06-15 07:00,15,258,258,258,258,1
20100901|2010-06-15 09:30,15,259.75,270,259.25,263.25,311
20100901|2010-06-15 10:00,15,262.75,264,258.5,264,89
20100901|2010-06-15 10:30,15,264,265,262,265,60
20100901|2010-06-15 11:00,15,264.25,266,262.75,266,47
20100901|2010-06-15 11:30,15,266,266.5,263,264.75,34
20100901|2010-06-15 12:00,15,266,269,265.75,269,18
20100901|2010-06-15 12:30,15,268.5,270,267.75,269.75,52
20100901|2010-06-15 13:00,15,269.25,269.25,266.75,266.75,40
20100901|2010-06-15 18:00,16,261,264,261,262,19
20100901|2010-06-15 18:30,16,261,261,261,261,1
20100901|2010-06-15 19:00,16,262,262,262,262,1
20100901|2010-06-15 19:30,16,263.5,263.5,263.5,263.5,1
20100901|2010-06-15 22:00,16,265,265,265,265,2
20100901|2010-06-16 00:30,16,266.75,266.75,266.75,266.75,1
20100901|2010-06-16 02:30,16,267,267,267,267,2
20100901|2010-06-16 03:00,16,267,267,264.25,264.25,3
20100901|2010-06-16 05:00,16,265,265,265,265,1
20100901|2010-06-16 06:30,16,265,265,265,265,1
20100901|2010-06-16 09:30,16,265,266.75,262,265,38
20100901|2010-06-16 10:00,16,265.75,267,265.75,267,16
20100901|2010-06-16 10:30,16,267.5,270,266,268.5,115
20100901|2010-06-16 11:00,16,269,270,269,270,25
20100901|2010-06-16 11:30,16,269.5,269.5,268,269,9
20100901|2010-06-16 12:00,16,268.25,269,267,267,28
20100901|2010-06-16 12:30,16,266.25,266.25,263,264.75,164
20100901|2010-06-16 13:00,16,264.75,264.75,263,263.25,4
20100901|2010-06-16 18:00,17,263,263,263,263,2
20100901|2010-06-16 18:30,17,262,262,262,262,1
20100901|2010-06-16 19:00,17,262,262,262,262,2
20100901|2010-06-16 19:30,17,262.25,262.25,262.25,262.25,1
20100901|2010-06-16 22:30,17,262,262,262,262,1
20100901|2010-06-16 23:30,17,260.5,260.5,260.5,260.5,1
20100901|2010-06-17 02:30,17,260.75,260.75,260.75,260.75,1
20100901|2010-06-17 03:30,17,262,263.5,262,263.5,4
20100901|2010-06-17 07:00,17,262.25,262.25,262.25,262.25,3
20100901|2010-06-17 09:30,17,261.5,265,257.75,261,74
20100901|2010-06-17 10:00,17,260.75,263.5,260.75,263.5,10
20100901|2010-06-17 10:30,17,262.5,263.25,262.5,263.25,7
20100901|2010-06-17 11:00,17,262,262,262,262,5
20100901|2010-06-17 11:30,17,262,262,259,259.75,48
20100901|2010-06-17 12:00,17,259,259,255.5,257.75,22
20100901|2010-06-17 12:30,17,259.75,260.5,259,259,7
20100901|2010-06-17 13:00,17,261,261.25,259.75,259.75,7
20100901|2010-06-17 18:00,18,257.25,257.25,254.5,255,23
20100901|2010-06-17 18:30,18,255.25,255.25,250,253.75,44
20100901|2010-06-17 19:00,18,253.75,253.75,252.25,252.25,4
20100901|2010-06-17 21:00,18,253.5,253.75,253.5,253.75,2
20100901|2010-06-17 22:30,18,253.75,253.75,253.75,253.75,1
20100901|2010-06-18 01:30,18,253.75,253.75,253.75,253.75,1
20100901|2010-06-18 05:30,18,254.75,254.75,254.75,254.75,3
20100901|2010-06-18 06:00,18,254.25,254.25,254.25,254.25,1
20100901|2010-06-18 07:00,18,254.5,254.5,254.5,254.5,1
20100901|2010-06-18 09:30,18,255,259.25,255,256.75,32
20100901|2010-06-18 10:00,18,257.5,257.5,255.75,256.75,46
20100901|2010-06-18 10:30,18,256.75,256.75,255.75,255.75,18
20100901|2010-06-18 11:00,18,256.5,259,256.5,257.75,39
20100901|2010-06-18 11:30,18,259.25,268,259,268,47
20100901|2010-06-18 12:00,18,268.5,268.5,264.75,267,26
20100901|2010-06-18 12:30,18,267,267,265.75,265.75,15
20100901|2010-06-18 13:00,18,267,268,263.75,266.25,52
20100901|2010-06-20 18:00,21,262.5,278,262.5,275,35
20100901|2010-06-20 18:30,21,275,275,275,275,2
20100901|2010-06-20 19:00,21,277.5,278.5,275,275,26
20100901|2010-06-20 19:30,21,274.25,274.25,274.25,274.25,1
20100901|2010-06-20 20:00,21,272.75,272.75,272.75,272.75,1
20100901|2010-06-20 21:30,21,274,274,274,274,1
20100901|2010-06-20 22:30,21,274,274.75,274,274.75,2
20100901|2010-06-21 01:30,21,273,273,273,273,1
20100901|2010-06-21 02:00,21,275.75,275.75,275.75,275.75,2
20100901|2010-06-21 04:00,21,276,276,276,276,1
20100901|2010-06-21 05:00,21,277,277,277,277,1
20100901|2010-06-21 06:30,21,275,275,275,275,1
20100901|2010-06-21 07:00,21,277,278,277,278,5
20100901|2010-06-21 09:30,21,277,279.25,273,278,150
20100901|2010-06-21 10:00,21,278,278,266.25,270,91
20100901|2010-06-21 10:30,21,269.5,269.5,264,264,21
20100901|2010-06-21 11:00,21,267,267.5,263.5,264.5,15
20100901|2010-06-21 11:30,21,264.5,264.5,263,264.5,16
20100901|2010-06-21 12:00,21,265.5,267.5,265.25,267,13
20100901|2010-06-21 12:30,21,267.5,270,267.5,270,19
20100901|2010-06-21 13:00,21,269.25,270.5,269.25,270.5,4
20100901|2010-06-21 18:30,22,266.5,266.5,266.5,266.5,1
20100901|2010-06-21 21:30,22,267.25,267.25,267.25,267.25,1
20100901|2010-06-21 22:00,22,268,268.25,268,268.25,2
20100901|2010-06-21 23:30,22,268.25,268.25,268.25,268.25,1
20100901|2010-06-22 04:00,22,268.25,268.25,268.25,268.25,1
20100901|2010-06-22 06:30,22,268.25,268.25,268.25,268.25,1
20100901|2010-06-22 09:30,22,267.25,274,267.25,273.5,27
20100901|2010-06-22 10:00,22,272,272,271.5,271.75,31
20100901|2010-06-22 10:30,22,271.75,273.5,271.75,273.5,10
20100901|2010-06-22 11:00,22,273,275.75,273,275.75,34
20100901|2010-06-22 11:30,22,276,277,274.25,277,38
20100901|2010-06-22 12:00,22,276.25,277,275.5,275.5,41
20100901|2010-06-22 12:30,22,275.5,279.75,275.5,278,62
20100901|2010-06-22 13:00,22,279,283.5,278.5,283,154
20100901|2010-06-22 18:00,23,282,282,276,276,15
20100901|2010-06-22 18:30,23,277,277.5,277,277.5,20
20100901|2010-06-22 19:00,23,278,278,278,278,10
20100901|2010-06-22 19:30,23,277.75,279,276.75,279,5
20100901|2010-06-22 20:00,23,278,278,278,278,5
20100901|2010-06-22 21:00,23,280,280,280,280,2
20100901|2010-06-22 21:30,23,279,279,279,279,1
20100901|2010-06-22 22:00,23,279,279.5,279,279.5,3
20100901|2010-06-22 22:30,23,279.75,279.75,279.75,279.75,1
20100901|2010-06-23 01:00,23,279,279,279,279,1
20100901|2010-06-23 01:30,23,279,279,279,279,1
20100901|2010-06-23 02:00,23,277.75,280.25,277.75,280.25,2
20100901|2010-06-23 02:30,23,280.5,280.5,280.5,280.5,1
20100901|2010-06-23 05:30,23,279.5,281,279.25,279.25,5
20100901|2010-06-23 06:30,23,279,279,279,279,1
20100901|2010-06-23 09:30,23,277.5,281.25,275,281.25,102
20100901|2010-06-23 10:00,23,282,285.25,281.25,285.25,94
20100901|2010-06-23 10:30,23,284,285,281.75,281.75,11
20100901|2010-06-23 11:00,23,282.25,283,282.25,283,3
20100901|2010-06-23 11:30,23,284.25,284.25,282,282.5,14
20100901|2010-06-23 12:00,23,282.5,282.5,280.25,281,17
20100901|2010-06-23 12:30,23,280.25,282.5,279.75,280.25,43
20100901|2010-06-23 13:00,23,280,280,277.75,277.75,20
20100901|2010-06-23 18:00,24,278,280.25,278,280.25,2
20100901|2010-06-23 19:00,24,279,279,278,278.25,14
20100901|2010-06-23 19:30,24,278,280.25,278,280.25,3
20100901|2010-06-23 20:30,24,281.75,281.75,281.75,281.75,4
20100901|2010-06-23 21:30,24,281.5,281.5,281.5,281.5,4
20100901|2010-06-23 23:30,24,280.5,280.5,280.5,280.5,2
20100901|2010-06-24 03:30,24,281.5,281.5,281.5,281.5,2
20100901|2010-06-24 05:00,24,281,281,281,281,1
20100901|2010-06-24 05:30,24,282,283.25,282,283.25,12
20100901|2010-06-24 09:30,24,280,282.25,275.5,275.5,46
20100901|2010-06-24 10:00,24,275.5,278.75,275.25,278.75,9
20100901|2010-06-24 10:30,24,279.25,279.5,278.25,279,16
20100901|2010-06-24 11:00,24,279,279.5,279,279.5,3
20100901|2010-06-24 11:30,24,279.25,279.25,278.25,278.25,2
20100901|2010-06-24 12:00,24,279.25,279.25,279,279,3
20100901|2010-06-24 12:30,24,278.5,278.5,277.25,277.5,4
20100901|2010-06-24 13:00,24,277.5,278.75,275.5,275.5,44
20100901|2010-06-24 18:00,25,277,283,277,283,5
20100901|2010-06-24 18:30,25,280,280,279.25,279.25,2
20100901|2010-06-24 20:30,25,279,279.25,279,279.25,6
20100901|2010-06-24 21:30,25,278.5,278.75,278.5,278.75,2
20100901|2010-06-24 22:00,25,278,278,278,278,1
20100901|2010-06-24 22:30,25,279,279,279,279,1
20100901|2010-06-25 02:00,25,279,279,279,279,1
20100901|2010-06-25 07:00,25,276,276,276,276,1
20100901|2010-06-25 09:30,25,275.75,280.75,275.5,278,25
20100901|2010-06-25 10:00,25,276.75,276.75,275,275,30
20100901|2010-06-25 10:30,25,276,276.75,276,276.75,8
20100901|2010-06-25 11:00,25,275.75,277,275.75,277,5
20100901|2010-06-25 11:30,25,277,277,277,277,1
20100901|2010-06-25 12:00,25,275.75,275.75,275.5,275.5,7
20100901|2010-06-25 12:30,25,275.5,275.5,274,274,16
20100901|2010-06-25 13:00,25,274,274,265,265,88
20100901|2010-06-27 18:00,28,266.25,266.25,251,261.25,37
20100901|2010-06-27 18:30,28,262.75,262.75,262.75,262.75,3
20100901|2010-06-27 19:00,28,262.75,262.75,262.75,262.75,2
20100901|2010-06-27 20:30,28,259,259,259,259,1
20100901|2010-06-27 22:00,28,259,259,258.75,258.75,2
20100901|2010-06-27 22:30,28,257,257,255.25,255.25,4
20100901|2010-06-27 23:00,28,255.75,255.75,255.25,255.25,3
20100901|2010-06-27 23:30,28,257,259,257,259,12
20100901|2010-06-28 00:00,28,258.5,258.5,258.5,258.5,2
20100901|2010-06-28 00:30,28,260,260,260,260,2
20100901|2010-06-28 01:00,28,255.5,255.5,255.5,255.5,1
20100901|2010-06-28 04:30,28,255.5,255.5,255.5,255.5,1
20100901|2010-06-28 06:30,28,256.25,256.25,256.25,256.25,2
20100901|2010-06-28 07:00,28,260,260,260,260,1
20100901|2010-06-28 09:30,28,260,266,256,262,47
20100901|2010-06-28 10:00,28,262,262,259.25,260.75,21
20100901|2010-06-28 10:30,28,259.25,261,258.75,261,9
20100901|2010-06-28 11:00,28,262,265.5,262,265.5,14
20100901|2010-06-28 11:30,28,264,264,264,264,2
20100901|2010-06-28 12:00,28,264,265,264,264.75,4
20100901|2010-06-28 12:30,28,265,265,264,264.75,7
20100901|2010-06-28 13:00,28,265,265,264,265,3
20100901|2010-06-28 18:00,29,265,269,265,269,6
20100901|2010-06-28 18:30,29,266.25,266.5,266,266,5
20100901|2010-06-28 19:00,29,265.25,265.25,265.25,265.25,1
20100901|2010-06-28 20:00,29,265,265,265,265,1
20100901|2010-06-28 22:00,29,264,264,264,264,2
20100901|2010-06-29 02:00,29,263.75,263.75,263,263,3
20100901|2010-06-29 03:30,29,263,263,263,263,1
20100901|2010-06-29 04:00,29,264,264,264,264,1
20100901|2010-06-29 05:30,29,264,264,264,264,1
20100901|2010-06-29 06:00,29,262.5,262.5,262.5,262.5,1
20100901|2010-06-29 06:30,29,262.25,263.25,262.25,263.25,2
20100901|2010-06-29 07:00,29,262,262,259.75,259.75,20
20100901|2010-06-29 09:30,29,259.25,262,256.75,258.5,98
20100901|2010-06-29 10:00,29,258.25,261,258,261,145
20100901|2010-06-29 10:30,29,260.5,260.5,258.75,259,6
20100901|2010-06-29 11:00,29,259,260,258,259.25,52
20100901|2010-06-29 11:30,29,259,259,258,258,87
20100901|2010-06-29 12:00,29,258.5,260.5,256.25,258,89
20100901|2010-06-29 12:30,29,256.5,256.5,252,255,48
20100901|2010-06-29 13:00,29,253,255.75,251,251,98
20100901|2010-06-29 18:00,30,253,256,252.5,253.5,14
20100901|2010-06-29 18:30,30,255.75,256.5,253.25,253.25,30
20100901|2010-06-29 19:00,30,253.25,253.25,253.25,253.25,3
20100901|2010-06-29 20:30,30,254,254,254,254,3
20100901|2010-06-29 21:00,30,254,254,254,254,1
20100901|2010-06-29 21:30,30,253.75,253.75,253.75,253.75,1
20100901|2010-06-29 22:00,30,254,254,254,254,6
20100901|2010-06-29 22:30,30,253.5,254.75,253.5,254.75,4
20100901|2010-06-30 02:00,30,255,255,255,255,1
20100901|2010-06-30 04:00,30,253.75,253.75,253.75,253.75,1
20100901|2010-06-30 05:00,30,255,255,255,255,1
20100901|2010-06-30 06:00,30,254,254,254,254,6
20100901|2010-06-30 06:30,30,255.25,255.25,255.25,255.25,1
20100901|2010-06-30 07:00,30,256.75,259.5,256.75,259.5,19
20100901|2010-06-30 09:30,30,264,270,260,260,108
20100901|2010-06-30 10:00,30,260,264.75,259.25,261,35
20100901|2010-06-30 10:30,30,262.25,263,260.5,262,41
20100901|2010-06-30 11:00,30,262.75,264.5,262.75,264.5,25
20100901|2010-06-30 11:30,30,264.75,265.5,262.75,264,8
20100901|2010-06-30 12:00,30,265,265.5,262,265,7
20100901|2010-06-30 12:30,30,263.75,263.75,255.75,255.75,68
20100901|2010-06-30 13:00,30,256,257,253,254.25,143
20100901|2010-06-30 18:30,1,257.5,257.5,257.5,257.5,1
20100901|2010-06-30 19:00,1,254,254,254,254,2
20100901|2010-06-30 21:00,1,254.75,254.75,254.75,254.75,1
20100901|2010-07-01 02:00,1,256.25,256.25,256.25,256.25,1
20100901|2010-07-01 02:30,1,256.25,256.25,256.25,256.25,1
20100901|2010-07-01 04:00,1,257,259.75,257,259.75,2
20100901|2010-07-01 06:30,1,259,259.75,259,259.75,3
20100901|2010-07-01 07:00,1,260,260,255.25,260,15
20100901|2010-07-01 09:30,1,259.75,259.75,255.75,259,57
20100901|2010-07-01 10:00,1,258.5,259,258.25,259,4
20100901|2010-07-01 10:30,1,259,259,257.25,258.5,3
20100901|2010-07-01 11:00,1,257.25,258.5,257,258.5,6
20100901|2010-07-01 11:30,1,257.25,258.5,257,257.25,16
20100901|2010-07-01 12:00,1,256.25,256.25,256,256,3
20100901|2010-07-01 12:30,1,257,258.25,253.75,254,62
20100901|2010-07-01 13:00,1,253,253.25,247,252.25,121
20100901|2010-07-01 18:00,2,249.25,252,247.5,251.5,7
20100901|2010-07-01 18:30,2,250,250,249,250,4
20100901|2010-07-01 19:00,2,250,250,250,250,1
20100901|2010-07-01 19:30,2,250,250,250,250,1
20100901|2010-07-01 21:00,2,248.25,248.25,248.25,248.25,1
20100901|2010-07-01 22:00,2,248,248,248,248,1
20100901|2010-07-01 23:00,2,247,247,247,247,2
20100901|2010-07-01 23:30,2,247,248,246,248,11
20100901|2010-07-02 00:30,2,246,246,246,246,1
20100901|2010-07-02 01:00,2,245.75,245.75,244.5,244.5,63
20100901|2010-07-02 02:00,2,243,243,241,241.5,12
20100901|2010-07-02 04:00,2,244,244,242,242,2
20100901|2010-07-02 04:30,2,243.75,244,242,244,3
20100901|2010-07-02 05:00,2,242.5,242.5,242,242,3
20100901|2010-07-02 06:00,2,242,242,242,242,1
20100901|2010-07-02 06:30,2,245.25,249,245.25,249,12
20100901|2010-07-02 09:30,2,248.5,248.5,246.75,246.75,67
20100901|2010-07-02 10:00,2,246.75,248,246.5,248,24
20100901|2010-07-02 10:30,2,247,249,246.75,249,11
20100901|2010-07-02 11:00,2,247.25,248,247,248,3
20100901|2010-07-02 11:30,2,248,250,248,248.5,9
20100901|2010-07-02 12:00,2,248.5,249,248.5,249,9
20100901|2010-07-02 12:30,2,248.25,249,248.25,249,3
20100901|2010-07-02 13:00,2,248.25,250.5,242.5,246.75,84
20100901|2010-07-05 18:00,6,246,247.5,246,247.5,7
20100901|2010-07-05 18:30,6,247.25,247.25,247,247,2
20100901|2010-07-05 19:00,6,247.5,247.5,247.5,247.5,5
20100901|2010-07-05 19:30,6,247,247,247,247,1
20100901|2010-07-05 22:00,6,247,247,247,247,1
20100901|2010-07-05 22:30,6,247,247.25,247,247.25,3
20100901|2010-07-05 23:30,6,246.5,246.5,246.25,246.25,2
20100901|2010-07-06 00:00,6,247.25,247.25,247.25,247.25,4
20100901|2010-07-06 01:00,6,248.75,248.75,248.75,248.75,1
20100901|2010-07-06 02:30,6,248,248,248,248,1
20100901|2010-07-06 03:00,6,247.75,247.75,247.75,247.75,1
20100901|2010-07-06 04:30,6,248.75,248.75,248.75,248.75,2
20100901|2010-07-06 05:00,6,248.75,248.75,248.75,248.75,1
20100901|2010-07-06 05:30,6,248.25,248.25,248.25,248.25,3
20100901|2010-07-06 07:00,6,249.5,250,249.5,250,3
20100901|2010-07-06 09:30,6,257.25,263,254.5,255.25,112
20100901|2010-07-06 10:00,6,255,255.25,254.5,255,9
20100901|2010-07-06 10:30,6,255.5,255.5,253.5,253.5,5
20100901|2010-07-06 11:00,6,253,253,253,253,2
20100901|2010-07-06 11:30,6,253,253.5,252,253.5,7
20100901|2010-07-06 12:00,6,252.5,254,252.5,254,11
20100901|2010-07-06 12:30,6,254,254,253.25,253.25,15
20100901|2010-07-06 13:00,6,252.5,253,252.5,253,9
20100901|2010-07-06 18:00,7,253,253,253,253,1
20100901|2010-07-06 18:30,7,256,256.75,255.75,255.75,3
20100901|2010-07-06 19:30,7,257,257,257,257,1
20100901|2010-07-06 20:00,7,257.25,257.25,257.25,257.25,1
20100901|2010-07-07 01:30,7,257.75,257.75,257.75,257.75,1
20100901|2010-07-07 03:30,7,257.5,257.5,257.5,257.5,1
20100901|2010-07-07 05:30,7,254.5,254.5,254.5,254.5,1
20100901|2010-07-07 06:30,7,255,255,255,255,5
20100901|2010-07-07 09:30,7,256,258.5,256,257.25,51
20100901|2010-07-07 10:00,7,258,258,255,256,15
20100901|2010-07-07 10:30,7,256,257,255.75,256.75,15
20100901|2010-07-07 11:00,7,256.25,258.5,256.25,257.75,7
20100901|2010-07-07 11:30,7,258.25,259.5,258,259,17
20100901|2010-07-07 12:00,7,260,260,259,259,16
20100901|2010-07-07 12:30,7,259,259,256.75,257,26
20100901|2010-07-07 13:00,7,257,259.75,256.5,259.75,27
20100901|2010-07-07 18:00,8,259.5,260,259,259,16
20100901|2010-07-07 18:30,8,259.75,260,259.75,259.75,9
20100901|2010-07-07 20:00,8,258.25,258.25,258,258,5
20100901|2010-07-07 20:30,8,257.5,257.5,257.5,257.5,1
20100901|2010-07-07 21:00,8,259.25,259.25,259.25,259.25,1
20100901|2010-07-07 22:00,8,259,259,259,259,29
20100901|2010-07-07 23:30,8,259.25,259.25,259.25,259.25,1
20100901|2010-07-08 01:00,8,259.25,259.25,259.25,259.25,1
20100901|2010-07-08 04:00,8,258.25,258.25,257.5,257.5,2
20100901|2010-07-08 05:30,8,257,257,257,257,1
20100901|2010-07-08 09:30,8,259.25,260,256.5,257,223
20100901|2010-07-08 10:00,8,257,257,256,256.5,9
20100901|2010-07-08 10:30,8,256.75,256.75,255.75,256,5
20100901|2010-07-08 11:00,8,255.5,256,255.5,256,3
20100901|2010-07-08 11:30,8,255,256.5,254.5,256.5,9
20100901|2010-07-08 12:00,8,256.5,257,256.25,256.5,9
20100901|2010-07-08 12:30,8,255.75,257,255.75,257,11
20100901|2010-07-08 13:00,8,258,258.25,256,257,5
20100901|2010-07-08 18:00,9,257,258.75,257,258.75,4
20100901|2010-07-08 18:30,9,258.25,258.5,257.25,258.25,4
20100901|2010-07-08 19:00,9,258.5,258.5,258.5,258.5,1
20100901|2010-07-08 19:30,9,257.5,257.5,257.5,257.5,1
20100901|2010-07-08 20:00,9,258.25,258.25,257,257,3
20100901|2010-07-08 21:00,9,257,257,257,257,1
20100901|2010-07-08 23:00,9,257.5,257.5,257.5,257.5,2
20100901|2010-07-09 05:00,9,258.25,258.5,258.25,258.5,2
20100901|2010-07-09 07:00,9,256.75,256.75,256.75,256.75,1
20100901|2010-07-09 09:30,9,256,259.5,255.25,258.25,24
20100901|2010-07-09 10:00,9,259.5,262,259.5,261.5,49
20100901|2010-07-09 10:30,9,260.75,264,260.5,263.5,18
20100901|2010-07-09 11:00,9,264,268,264,268,26
20100901|2010-07-09 11:30,9,267,267.5,265,267.25,11
20100901|2010-07-09 12:00,9,267,267,262.5,264,7
20100901|2010-07-09 12:30,9,264,264,263.25,264,3
20100901|2010-07-09 13:00,9,264.5,266.25,264.5,264.5,20
20100901|2010-07-11 18:00,12,265,265.25,261.5,265.25,5
20100901|2010-07-11 18:30,12,265.25,265.25,265.25,265.25,3
20100901|2010-07-11 20:30,12,264.75,265,264.75,265,2
20100901|2010-07-12 00:00,12,262,262,262,262,2
20100901|2010-07-12 00:30,12,261.75,261.75,261.5,261.5,4
20100901|2010-07-12 01:30,12,261.5,262.5,261.5,262.5,8
20100901|2010-07-12 03:00,12,262.75,262.75,262.75,262.75,1
20100901|2010-07-12 04:00,12,262.75,262.75,262.75,262.75,1
20100901|2010-07-12 06:00,12,263.25,263.25,263.25,263.25,1
20100901|2010-07-12 07:00,12,263.75,263.75,263.75,263.75,1
20100901|2010-07-12 09:30,12,263,264.25,248,254.5,155
20100901|2010-07-12 10:00,12,255,255.25,254,254.25,10
20100901|2010-07-12 10:30,12,255,255.75,254.75,255,10
20100901|2010-07-12 11:00,12,255.75,258.75,255.75,257.5,18
20100901|2010-07-12 11:30,12,257.5,257.75,256.25,256.25,14
20100901|2010-07-12 12:00,12,256.25,258,255,258,32
20100901|2010-07-12 12:30,12,257.75,258,257.75,258,2
20100901|2010-07-12 13:00,12,257,257,253.25,253.25,37
20100901|2010-07-12 18:00,13,254,254,253.25,254,14
20100901|2010-07-12 19:00,13,254,254,252.5,252.5,7
20100901|2010-07-12 19:30,13,251.5,251.5,251,251,7
20100901|2010-07-12 21:30,13,251.25,251.25,251,251,2
20100901|2010-07-12 22:00,13,251,251,251,251,2
20100901|2010-07-12 23:00,13,251,251,251,251,1
20100901|2010-07-13 00:30,13,251,251,251,251,1
20100901|2010-07-13 01:00,13,251,251,251,251,1
20100901|2010-07-13 01:30,13,251.75,251.75,251.75,251.75,1
20100901|2010-07-13 02:30,13,251.25,251.25,251.25,251.25,1
20100901|2010-07-13 03:30,13,251.25,251.25,251.25,251.25,2
20100901|2010-07-13 06:30,13,252.5,252.5,252.5,252.5,1
20100901|2010-07-13 07:00,13,253,253,253,253,1
20100901|2010-07-13 09:30,13,253,256,253,254,7
20100901|2010-07-13 10:00,13,255.25,256.5,255,256.5,6
20100901|2010-07-13 10:30,13,257,259,256.25,259,15
20100901|2010-07-13 11:00,13,258.5,259.5,258.5,258.75,6
20100901|2010-07-13 11:30,13,258,259,256,256,5
20100901|2010-07-13 12:00,13,256.25,256.5,256.25,256.5,10
20100901|2010-07-13 12:30,13,256.25,256.75,256,256,15
20100901|2010-07-13 13:00,13,254.5,254.5,252,252,11
20100901|2010-07-13 18:00,14,253,253,253,253,1
20100901|2010-07-13 18:30,14,253,253,252.5,252.5,6
20100901|2010-07-13 23:00,14,253,253,253,253,1
20100901|2010-07-14 00:30,14,252.25,252.25,252,252,3
20100901|2010-07-14 05:30,14,253,253,253,253,1
20100901|2010-07-14 09:30,14,252,257.75,251,257.75,36
20100901|2010-07-14 10:00,14,258.25,268.25,258,261,106
20100901|2010-07-14 10:30,14,259.75,261.75,258.75,261.75,17
20100901|2010-07-14 11:00,14,260.5,261.25,260.5,261.25,3
20100901|2010-07-14 11:30,14,260.5,261.5,260.5,261.5,4
20100901|2010-07-14 12:00,14,260,260,260,260,3
20100901|2010-07-14 12:30,14,261,261,260.5,260.75,5
20100901|2010-07-14 13:00,14,261,261,260,260,3
20100901|2010-07-14 18:00,15,259.5,261.5,259.5,261.5,2
20100901|2010-07-14 18:30,15,260,260,260,260,1
20100901|2010-07-14 19:00,15,261,261,261,261,1
20100901|2010-07-14 19:30,15,260,260,259,259,3
20100901|2010-07-14 20:00,15,259,259,259,259,2
20100901|2010-07-14 23:00,15,261,261,261,261,1
20100901|2010-07-15 00:00,15,261,261,261,261,1
20100901|2010-07-15 03:00,15,261.75,262,261.75,262,12
20100901|2010-07-15 03:30,15,263,264,263,264,3
20100901|2010-07-15 04:00,15,264,264,264,264,3
20100901|2010-07-15 05:00,15,265,265,265,265,4
20100901|2010-07-15 05:30,15,265,265,265,265,2
20100901|2010-07-15 06:00,15,265,265,265,265,5
20100901|2010-07-15 06:30,15,265.75,267,265.75,267,9
20100901|2010-07-15 07:00,15,266,266,265.75,265.75,2
20100901|2010-07-15 09:30,15,264.75,270,264.75,266,98
20100901|2010-07-15 10:00,15,266.25,267,265,265.5,13
20100901|2010-07-15 10:30,15,266.5,266.5,266,266.5,5
20100901|2010-07-15 11:00,15,265.75,266.5,265.75,266.5,4
20100901|2010-07-15 11:30,15,267.25,267.5,267.25,267.5,3
20100901|2010-07-15 12:00,15,268,271.25,268,270.75,62
20100901|2010-07-15 12:30,15,269,269,267,267,10
20100901|2010-07-15 13:00,15,268.5,269.25,268.5,269.25,18
20100901|2010-07-15 18:00,16,268.5,270,268.5,270,9
20100901|2010-07-15 19:30,16,271.25,272.5,271.25,272.5,11
20100901|2010-07-15 20:00,16,272.5,272.5,272.5,272.5,1
20100901|2010-07-15 20:30,16,272.5,272.5,272.5,272.5,1
20100901|2010-07-15 21:30,16,272.5,272.5,272.5,272.5,7
20100901|2010-07-15 22:00,16,272.5,272.5,270.5,270.5,2
20100901|2010-07-15 22:30,16,270.5,270.5,270,270,2
20100901|2010-07-15 23:30,16,272.5,273,272.5,273,5
20100901|2010-07-16 01:30,16,273.25,273.25,273.25,273.25,1
20100901|2010-07-16 03:00,16,274,274,274,274,1
20100901|2010-07-16 04:30,16,274,274.25,273.5,273.5,5
20100901|2010-07-16 05:30,16,272,272,271.75,271.75,2
20100901|2010-07-16 06:00,16,272,272,272,272,2
20100901|2010-07-16 06:30,16,272,272,272,272,1
20100901|2010-07-16 09:30,16,270.5,271,261.5,267,79
20100901|2010-07-16 10:00,16,267.5,267.75,262.75,264,24
20100901|2010-07-16 10:30,16,264.25,264.25,262.25,262.25,7
20100901|2010-07-16 11:00,16,262.5,265,262.5,265,26
20100901|2010-07-16 11:30,16,264.75,266.25,264.75,266.25,4
20100901|2010-07-16 12:00,16,264.25,264.75,263.25,264.75,8
20100901|2010-07-16 12:30,16,264.5,265.25,264.5,265.25,7
20100901|2010-07-16 13:00,16,265.5,267,264.5,267,35
20100901|2010-07-18 18:00,19,263,266.5,260,264,13
20100901|2010-07-18 18:30,19,266,266,266,266,1
20100901|2010-07-18 19:00,19,265.75,265.75,265.75,265.75,1
20100901|2010-07-19 01:00,19,266,266,266,266,1
20100901|2010-07-19 01:30,19,266,266,266,266,1
20100901|2010-07-19 03:00,19,266,266,266,266,2
20100901|2010-07-19 04:00,19,266.75,266.75,266.75,266.75,1
20100901|2010-07-19 05:00,19,266.75,266.75,266.75,266.75,1
20100901|2010-07-19 06:30,19,266.75,266.75,266.75,266.75,3
20100901|2010-07-19 07:00,19,265.25,265.25,265.25,265.25,3
20100901|2010-07-19 09:30,19,264.25,265,261.25,262.25,28
20100901|2010-07-19 10:00,19,263,263,263,263,4
20100901|2010-07-19 10:30,19,263,263,262.25,262.5,8
20100901|2010-07-19 11:00,19,264,265,264,265,24
20100901|2010-07-19 11:30,19,263.75,263.75,263.75,263.75,1
20100901|2010-07-19 12:00,19,261.75,261.75,261.75,261.75,3
20100901|2010-07-19 12:30,19,262.25,262.25,260.5,260.75,7
20100901|2010-07-19 13:00,19,261,261.5,261,261,7
20100901|2010-07-19 18:00,20,260.75,260.75,256,256,25
20100901|2010-07-19 18:30,20,256.25,256.25,256.25,256.25,1
20100901|2010-07-19 19:30,20,256,256,255.25,255.25,34
20100901|2010-07-20 00:30,20,257,257,257,257,1
20100901|2010-07-20 01:00,20,258,258.75,258,258.75,2
20100901|2010-07-20 06:30,20,256,256,256,256,2
20100901|2010-07-20 07:00,20,255.75,255.75,255.75,255.75,4
20100901|2010-07-20 09:30,20,256,256,255,255.5,39
20100901|2010-07-20 10:00,20,255,255.75,255,255.25,18
20100901|2010-07-20 10:30,20,255.25,255.25,255.25,255.25,3
20100901|2010-07-20 11:00,20,255.25,255.75,255.25,255.75,3
20100901|2010-07-20 11:30,20,255.75,255.75,255.75,255.75,1
20100901|2010-07-20 12:00,20,255.5,255.5,255.25,255.25,2
20100901|2010-07-20 12:30,20,255.75,255.75,255.25,255.75,4
20100901|2010-07-20 13:00,20,255.75,256,255,256,21
20100901|2010-07-20 18:00,21,255.25,255.25,255.25,255.25,2
20100901|2010-07-20 18:30,21,255,255,254.5,254.5,7
20100901|2010-07-20 19:00,21,255,255,255,255,1
20100901|2010-07-20 19:30,21,255,255,255,255,1
20100901|2010-07-20 22:30,21,254.5,254.5,254.5,254.5,3
20100901|2010-07-21 01:00,21,254.5,254.5,254.5,254.5,1
20100901|2010-07-21 02:00,21,254.5,254.5,254.5,254.5,2
20100901|2010-07-21 02:30,21,254.5,254.5,254.5,254.5,1
20100901|2010-07-21 03:00,21,254.75,256,254.75,256,4
20100901|2010-07-21 05:30,21,256,256,256,256,1
20100901|2010-07-21 06:00,21,255,256,255,256,2
20100901|2010-07-21 06:30,21,256.5,256.5,256.5,256.5,1
20100901|2010-07-21 07:00,21,256.5,256.5,256.5,256.5,1
20100901|2010-07-21 09:30,21,257.5,259.75,256.5,258.25,60
20100901|2010-07-21 10:00,21,258.5,259,258,258.75,22
20100901|2010-07-21 10:30,21,258.75,260,258.75,260,5
20100901|2010-07-21 11:00,21,258.25,258.25,258,258,6
20100901|2010-07-21 11:30,21,257.5,257.5,257.25,257.25,3
20100901|2010-07-21 12:00,21,257,257,257,257,2
20100901|2010-07-21 12:30,21,257,257.5,257,257.5,2
20100901|2010-07-21 13:00,21,258,258,258,258,1
20100901|2010-07-21 18:00,22,257.75,258,257.5,257.5,7
20100901|2010-07-21 22:30,22,255.75,255.75,255.5,255.5,2
20100901|2010-07-21 23:00,22,255,255,255,255,3
20100901|2010-07-21 23:30,22,254.75,254.75,254.75,254.75,1
20100901|2010-07-22 00:00,22,255.5,255.5,255.5,255.5,1
20100901|2010-07-22 00:30,22,256,256,256,256,1
20100901|2010-07-22 03:00,22,255,255,255,255,1
20100901|2010-07-22 04:30,22,256,258.5,256,258.5,7
20100901|2010-07-22 05:00,22,258.75,259,258.75,259,2
20100901|2010-07-22 06:30,22,259,259,259,259,1
20100901|2010-07-22 07:00,22,259.5,259.5,259.25,259.25,4
20100901|2010-07-22 09:30,22,259.5,260.5,258,260.5,32
20100901|2010-07-22 10:00,22,260,260,259,259.5,25
20100901|2010-07-22 10:30,22,260,260.5,259.5,260.25,24
20100901|2010-07-22 11:00,22,260.25,260.25,259.75,260.25,8
20100901|2010-07-22 11:30,22,261,262,259.5,261,30
20100901|2010-07-22 12:30,22,260.5,260.5,257,259,35
20100901|2010-07-22 13:00,22,256.75,257,255,257,15
20100901|2010-07-22 18:30,23,258.25,258.75,258.25,258.75,2
20100901|2010-07-22 19:00,23,257.25,257.25,257.25,257.25,1
20100901|2010-07-23 00:00,23,256.75,256.75,256.75,256.75,2
20100901|2010-07-23 03:00,23,258.75,258.75,258.75,258.75,3
20100901|2010-07-23 09:30,23,256.5,257.5,255.75,256,31
20100901|2010-07-23 10:00,23,256,256.75,256,256,8
20100901|2010-07-23 10:30,23,256,256,253,253.5,47
20100901|2010-07-23 11:00,23,253.5,256.25,253.5,256.25,50
20100901|2010-07-23 11:30,23,256.25,256.5,256,256,12
20100901|2010-07-23 12:00,23,255,255,254.5,255,5
20100901|2010-07-23 12:30,23,253.75,253.75,252.25,252.25,4
20100901|2010-07-23 13:00,23,254.25,254.25,253.75,253.75,3
20100901|2010-07-25 18:00,26,254,254,254,254,1
20100901|2010-07-25 19:00,26,251.25,252.75,251,252.5,8
20100901|2010-07-25 19:30,26,253,256,253,256,17
20100901|2010-07-25 20:00,26,255.25,255.25,255.25,255.25,1
20100901|2010-07-25 21:00,26,255,255,255,255,3
20100901|2010-07-25 22:30,26,255.5,255.5,255,255,2
20100901|2010-07-25 23:00,26,255,255,255,255,1
20100901|2010-07-26 02:30,26,254.75,254.75,254.75,254.75,1
20100901|2010-07-26 04:30,26,255.75,256,255.75,256,4
20100901|2010-07-26 05:30,26,256,256,256,256,1
20100901|2010-07-26 06:30,26,256,256,255,255,2
20100901|2010-07-26 09:30,26,254.75,254.75,249,249,52
20100901|2010-07-26 10:00,26,248.5,251,246,251,34
20100901|2010-07-26 10:30,26,250,251.5,250,250.25,11
20100901|2010-07-26 11:00,26,253,253,253,253,8
20100901|2010-07-26 11:30,26,252.5,252.5,250.5,250.5,5
20100901|2010-07-26 12:00,26,250.25,250.25,249.75,249.75,5
20100901|2010-07-26 12:30,26,250,250,249.25,249.25,5
20100901|2010-07-26 13:00,26,251,252,251,252,8
20100901|2010-07-26 18:00,27,251.25,251.25,251.25,251.25,1
20100901|2010-07-26 19:00,27,251.25,251.25,251,251,2
20100901|2010-07-26 20:00,27,251,251,250,250,20
20100901|2010-07-26 20:30,27,251.75,251.75,251.75,251.75,1
20100901|2010-07-27 03:30,27,250.75,250.75,250.75,250.75,1
20100901|2010-07-27 05:00,27,251,251,251,251,3
20100901|2010-07-27 06:30,27,252,252.25,252,252.25,2
20100901|2010-07-27 09:30,27,253.5,254,252.25,252.25,27
20100901|2010-07-27 10:00,27,252,252,248.75,250.25,24
20100901|2010-07-27 10:30,27,249.5,250,249.5,250,3
20100901|2010-07-27 11:00,27,250,250,250,250,2
20100901|2010-07-27 11:30,27,250.5,250.5,250.5,250.5,33
20100901|2010-07-27 12:30,27,249.5,249.5,246.25,247.5,21
20100901|2010-07-27 13:00,27,248,248,247,247.25,4
20100901|2010-07-27 18:00,28,247.25,247.25,247.25,247.25,1
20100901|2010-07-27 19:00,28,248,248,248,248,1
20100901|2010-07-27 20:30,28,247.25,247.25,247.25,247.25,1
20100901|2010-07-28 00:30,28,247,247,247,247,2
20100901|2010-07-28 01:30,28,248.25,248.25,248.25,248.25,1
20100901|2010-07-28 04:30,28,248.25,248.25,248.25,248.25,3
20100901|2010-07-28 05:30,28,247.25,247.25,246.25,246.25,6
20100901|2010-07-28 07:00,28,248.25,248.25,248.25,248.25,10
20100901|2010-07-28 09:30,28,249,250.75,249,249.75,18
20100901|2010-07-28 10:00,28,250,250.25,249,249,17
20100901|2010-07-28 10:30,28,249.5,259.5,249.5,255,37
20100901|2010-07-28 11:00,28,253.75,257,253.75,257,22
20100901|2010-07-28 11:30,28,257.75,258.25,255,255,43
20100901|2010-07-28 12:00,28,255,255,254.25,254.25,6
20100901|2010-07-28 12:30,28,255,256,255,256,11
20100901|2010-07-28 13:00,28,256.5,258,256.25,258,23
20100901|2010-07-28 18:00,29,259,259,255,257.75,4
20100901|2010-07-28 18:30,29,258.5,258.5,258.5,258.5,1
20100901|2010-07-28 22:30,29,259,259,259,259,2
20100901|2010-07-28 23:00,29,259,259,259,259,1
20100901|2010-07-29 00:00,29,259.75,260,259.75,260,2
20100901|2010-07-29 03:00,29,258.5,258.5,258.5,258.5,1
20100901|2010-07-29 05:30,29,258,258,258,258,1
20100901|2010-07-29 09:30,29,260.25,262,258,259,55
20100901|2010-07-29 10:00,29,258.75,259.5,258.25,259,11
20100901|2010-07-29 10:30,29,258,258.5,257.5,257.5,16
20100901|2010-07-29 11:00,29,257.5,257.5,256,256,2
20100901|2010-07-29 11:30,29,257.25,257.25,257.25,257.25,1
20100901|2010-07-29 12:00,29,258,259,258,259,43
20100901|2010-07-29 12:30,29,259,261.25,259,260.75,24
20100901|2010-07-29 13:00,29,261,261.25,260.25,260.25,23
20100901|2010-07-29 18:00,30,260.5,260.5,260.5,260.5,2
20100901|2010-07-29 19:00,30,261.5,261.5,261.5,261.5,1
20100901|2010-07-29 19:30,30,261.5,261.5,261.5,261.5,5
20100901|2010-07-29 20:30,30,262,262,262,262,1
20100901|2010-07-29 22:00,30,262,262.75,262,262.75,6
20100901|2010-07-29 22:30,30,262,263.5,262,263.5,13
20100901|2010-07-30 00:00,30,263,263,263,263,1
20100901|2010-07-30 00:30,30,263,263,263,263,2
20100901|2010-07-30 02:00,30,264,264,264,264,2
20100901|2010-07-30 02:30,30,263,263.25,263,263.25,5
20100901|2010-07-30 03:00,30,263,263,263,263,1
20100901|2010-07-30 07:00,30,263.5,263.5,263.5,263.5,1
20100901|2010-07-30 09:30,30,264,265,262.75,265,20
20100901|2010-07-30 10:00,30,263,265.5,262.75,265,18
20100901|2010-07-30 10:30,30,265.5,268,265.5,267,65
20100901|2010-07-30 11:00,30,267,267.25,264.75,264.75,3
20100901|2010-07-30 11:30,30,267,267.25,266.25,266.25,7
20100901|2010-07-30 12:00,30,267.25,269.25,267.25,269.25,12
20100901|2010-07-30 12:30,30,269.25,269.25,269,269,4
20100901|2010-07-30 13:00,30,269,270.5,268.75,270.5,29
20100901|2010-08-01 18:00,2,268.5,273.75,268.5,273.75,10
20100901|2010-08-01 18:30,2,273.75,274,273.75,274,4
20100901|2010-08-01 19:00,2,274,274,274,274,2
20100901|2010-08-01 19:30,2,274.25,275.5,274.25,275.5,6
20100901|2010-08-01 20:00,2,275.25,276.5,275.25,276.5,16
20100901|2010-08-01 20:30,2,276,276,276,276,1
20100901|2010-08-01 21:00,2,276.5,276.75,276.5,276.75,2
20100901|2010-08-01 23:30,2,276.75,276.75,276.75,276.75,2
20100901|2010-08-02 00:00,2,278.25,278.5,278.25,278.5,7
20100901|2010-08-02 02:00,2,278.25,278.25,278.25,278.25,2
20100901|2010-08-02 02:30,2,278,278,277.25,277.25,4
20100901|2010-08-02 03:30,2,277.5,279.5,277.5,279.5,2
20100901|2010-08-02 04:00,2,279.5,279.5,279.5,279.5,7
20100901|2010-08-02 04:30,2,279.25,279.25,279.25,279.25,1
20100901|2010-08-02 05:00,2,279.25,279.25,279,279,2
20100901|2010-08-02 06:00,2,279,279.25,279,279.25,4
20100901|2010-08-02 06:30,2,276.5,276.5,276.5,276.5,1
20100901|2010-08-02 07:00,2,276.5,276.5,276.5,276.5,1
20100901|2010-08-02 09:30,2,278.75,284.5,275.25,275.5,120
20100901|2010-08-02 10:00,2,276,280,275.75,280,53
20100901|2010-08-02 10:30,2,280,281,280,280,22
20100901|2010-08-02 11:00,2,280,280,273.25,273.25,42
20100901|2010-08-02 11:30,2,272.75,277,271.5,274.5,60
20100901|2010-08-02 12:00,2,273.75,276,273.25,275,11
20100901|2010-08-02 12:30,2,275,275.25,275,275.25,20
20100901|2010-08-02 13:00,2,274.75,276.25,274.75,275.75,18
20100901|2010-08-02 18:00,3,276.25,277.5,276.25,277.5,2
20100901|2010-08-02 22:30,3,277.5,277.5,277.5,277.5,1
20100901|2010-08-03 02:30,3,277,277,275,275,9
20100901|2010-08-03 03:00,3,275,275,275,275,1
20100901|2010-08-03 04:00,3,272.25,272.25,271.5,271.5,4
20100901|2010-08-03 04:30,3,271.5,271.5,271.25,271.25,3
20100901|2010-08-03 05:00,3,272.5,275.75,272.5,275.75,4
20100901|2010-08-03 06:00,3,272.5,272.5,271.25,271.75,3
20100901|2010-08-03 06:30,3,269,269,260,263,27
20100901|2010-08-03 07:00,3,267.5,268,267.5,268,5
20100901|2010-08-03 09:30,3,277.5,277.5,269.5,274.75,107
20100901|2010-08-03 10:00,3,275,276,275,275.75,17
20100901|2010-08-03 10:30,3,275.5,275.75,274.75,275.5,9
20100901|2010-08-03 11:00,3,275.25,276.5,274.75,276.5,14
20100901|2010-08-03 11:30,3,276.75,276.75,276.25,276.25,3
20100901|2010-08-03 12:00,3,274,274,274,274,1
20100901|2010-08-03 12:30,3,275.25,275.75,275.25,275.25,4
20100901|2010-08-03 13:00,3,275.5,275.5,275.5,275.5,1
20100901|2010-08-03 18:00,4,273.5,273.5,271.5,271.5,10
20100901|2010-08-03 18:30,4,274,274.5,274,274.5,2
20100901|2010-08-03 19:30,4,274.5,274.5,274.5,274.5,1
20100901|2010-08-03 21:30,4,274.25,274.25,274.25,274.25,1
20100901|2010-08-03 22:00,4,274.75,275,274.75,275,5
20100901|2010-08-03 23:00,4,277.5,277.5,277.5,277.5,1
20100901|2010-08-04 00:30,4,277.25,277.25,277.25,277.25,2
20100901|2010-08-04 01:30,4,274.25,274.25,274.25,274.25,1
20100901|2010-08-04 04:00,4,276.25,276.25,276.25,276.25,2
20100901|2010-08-04 04:30,4,276,276,276,276,1
20100901|2010-08-04 05:00,4,276.25,277.25,276.25,277.25,4
20100901|2010-08-04 05:30,4,275,275,274.75,274.75,2
20100901|2010-08-04 06:30,4,276,277.25,276,277.25,3
20100901|2010-08-04 07:00,4,277.25,278.75,277.25,278.75,13
20100901|2010-08-04 09:30,4,279.25,280.25,277.25,277.25,11
20100901|2010-08-04 10:00,4,277.25,277.75,276.75,277.75,3
20100901|2010-08-04 10:30,4,277,279,276.75,279,11
20100901|2010-08-04 11:00,4,279,280.5,279,280.5,6
20100901|2010-08-04 11:30,4,281,281,281,281,1
20100901|2010-08-04 12:00,4,282,282,282,282,19
20100901|2010-08-04 12:30,4,282.25,282.5,279.75,279.75,17
20100901|2010-08-04 13:00,4,281,281,281,281,2
20100901|2010-08-04 18:00,5,280,283.75,280,283.75,5
20100901|2010-08-04 18:30,5,283,283,283,283,3
20100901|2010-08-04 19:00,5,282.5,282.5,282.5,282.5,1
20100901|2010-08-04 20:00,5,283.75,283.75,283.75,283.75,1
20100901|2010-08-04 21:00,5,282.5,282.5,280.25,280.25,4
20100901|2010-08-04 22:30,5,278,278,278,278,1
20100901|2010-08-05 02:00,5,278,278,278,278,1
20100901|2010-08-05 02:30,5,278.25,278.25,277.25,277.25,2
20100901|2010-08-05 03:00,5,278.25,278.25,278.25,278.25,1
20100901|2010-08-05 05:00,5,280.5,281.5,280.5,281.5,7
20100901|2010-08-05 05:30,5,284.5,285.5,284.5,285.5,6
20100901|2010-08-05 06:00,5,285.5,286,285.5,286,7
20100901|2010-08-05 06:30,5,285,286.5,285,286.5,3
20100901|2010-08-05 07:00,5,287.5,287.5,287.5,287.5,3
20100901|2010-08-05 09:30,5,291.25,297.25,284.5,285,37
20100901|2010-08-05 10:00,5,285.5,286,280.25,286,22
20100901|2010-08-05 10:30,5,286,287,285.75,285.75,13
20100901|2010-08-05 11:00,5,287.25,287.25,286,286.25,9
20100901|2010-08-05 11:30,5,286.25,287,286.25,287,5
20100901|2010-08-05 12:00,5,286.5,287.25,284.25,284.25,17
20100901|2010-08-05 12:30,5,286,287.5,286,287.5,7
20100901|2010-08-05 13:00,5,285.5,286.5,283.75,283.75,10
20100901|2010-08-05 18:00,6,282,282,282,282,1
20100901|2010-08-05 19:00,6,281,281,279.25,279.25,14
20100901|2010-08-05 19:30,6,282,282,282,282,1
20100901|2010-08-05 20:00,6,280,280,280,280,1
20100901|2010-08-05 20:30,6,282,282,282,282,1
20100901|2010-08-05 22:30,6,282.75,282.75,282.75,282.75,1
20100901|2010-08-05 23:00,6,283,283,283,283,1
20100901|2010-08-06 01:00,6,283.25,283.5,283.25,283.5,2
20100901|2010-08-06 03:00,6,284,284,282,282,2
20100901|2010-08-06 03:30,6,281.75,281.75,280,280,13
20100901|2010-08-06 04:00,6,280,280,278,278,9
20100901|2010-08-06 05:30,6,278.5,278.5,275.5,275.75,8
20100901|2010-08-06 09:30,6,272,281.25,270,272.75,56
20100901|2010-08-06 10:00,6,272.75,272.75,272.5,272.5,3
20100901|2010-08-06 10:30,6,275.5,276,275.5,275.5,9
20100901|2010-08-06 11:00,6,275,277,275,277,4
20100901|2010-08-06 11:30,6,277.5,278,277.5,278,3
20100901|2010-08-06 12:00,6,277,277,274.75,274.75,4
20100901|2010-08-06 12:30,6,274.5,274.75,274,274.75,4
20100901|2010-08-06 13:00,6,278,281,278,281,6
20100901|2010-08-08 18:00,9,275,275.5,275,275,5
20100901|2010-08-08 19:00,9,275,275,274,274,3
20100901|2010-08-08 20:00,9,275,275,275,275,1
20100901|2010-08-08 20:30,9,275.5,275.5,275.5,275.5,1
20100901|2010-08-08 21:00,9,275.75,276,275.75,276,2
20100901|2010-08-09 05:30,9,277,277.75,277,277.75,3
20100901|2010-08-09 09:30,9,278,280,275,277.25,63
20100901|2010-08-09 10:00,9,277.25,284,277.25,282.75,78
20100901|2010-08-09 10:30,9,281.75,282,281.5,281.5,4
20100901|2010-08-09 11:00,9,281.75,283.5,281.75,283,12
20100901|2010-08-09 11:30,9,283,283,283,283,3
20100901|2010-08-09 12:00,9,281.75,281.75,280.5,280.5,3
20100901|2010-08-09 12:30,9,280.75,280.75,280.75,280.75,1
20100901|2010-08-09 13:00,9,279,279.5,279,279.5,2
20100901|2010-08-09 18:00,10,277,277,275,275,5
20100901|2010-08-09 22:00,10,276,276,276,276,2
20100901|2010-08-10 00:00,10,276.75,277,276.75,277,2
20100901|2010-08-10 04:00,10,275.5,275.5,275.5,275.5,1
20100901|2010-08-10 05:00,10,275.25,275.25,275.25,275.25,1
20100901|2010-08-10 05:30,10,275.25,275.25,275.25,275.25,1
20100901|2010-08-10 06:00,10,275.25,275.25,275.25,275.25,1
20100901|2010-08-10 06:30,10,275.25,275.25,275.25,275.25,1
20100901|2010-08-10 07:00,10,275,275,272.25,272.25,5
20100901|2010-08-10 09:30,10,266,275,266,275,75
20100901|2010-08-10 10:00,10,275.5,275.5,275.5,275.5,2
20100901|2010-08-10 11:00,10,275,275,274.25,274.25,2
20100901|2010-08-10 11:30,10,274.25,274.25,273,273,4
20100901|2010-08-10 12:00,10,272.25,272.25,271.5,271.5,2
20100901|2010-08-10 12:30,10,272.25,272.5,270.75,270.75,11
20100901|2010-08-10 13:00,10,272.25,272.25,270.75,270.75,3
20100901|2010-08-10 18:00,11,269.25,273.25,269.25,272,7
20100901|2010-08-10 18:30,11,271.25,273,270.5,270.5,7
20100901|2010-08-10 19:00,11,270,270,270,270,1
20100901|2010-08-10 21:00,11,270.5,273.75,270.5,273.75,6
20100901|2010-08-11 02:00,11,270.5,270.5,270.5,270.5,2
20100901|2010-08-11 02:30,11,270.75,270.75,270.75,270.75,1
20100901|2010-08-11 03:00,11,270,270,270,270,1
20100901|2010-08-11 03:30,11,270,270.25,270,270.25,2
20100901|2010-08-11 05:30,11,269.25,269.25,269,269,5
20100901|2010-08-11 06:00,11,268.75,268.75,268.75,268.75,1
20100901|2010-08-11 09:30,11,269.5,270.75,265.25,265.5,31
20100901|2010-08-11 10:00,11,265.25,267.25,265,267.25,4
20100901|2010-08-11 10:30,11,267.5,267.75,266.5,267.25,4
20100901|2010-08-11 11:00,11,269.5,271.5,269.5,271.5,8
20100901|2010-08-11 11:30,11,271,271.5,270.5,270.75,14
20100901|2010-08-11 12:00,11,270.25,270.25,270.25,270.25,2
20100901|2010-08-11 13:00,11,269.5,269.5,269,269,3
20100901|2010-08-11 18:00,12,270,270.75,270,270.75,2
20100901|2010-08-12 02:30,12,271,271,271,271,2
20100901|2010-08-12 03:30,12,271.25,271.25,271.25,271.25,1
20100901|2010-08-12 06:00,12,271,271,271,271,1
20100901|2010-08-12 07:00,12,270.5,271.25,270.5,271.25,2
20100901|2010-08-12 09:30,12,271.5,276.5,268.25,275.25,36
20100901|2010-08-12 10:00,12,273,274,273,274,9
20100901|2010-08-12 11:00,12,274.5,274.5,274.5,274.5,1
20100901|2010-08-12 11:30,12,274.75,276.5,274.75,275.75,19
20100901|2010-08-12 12:00,12,275.75,275.75,275,275,4
20100901|2010-08-12 12:30,12,275.25,275.5,273.5,273.5,6
20100901|2010-08-12 13:00,12,273,273,273,273,1
20100901|2010-08-12 18:00,13,272,276.5,272,273.5,11
20100901|2010-08-12 18:30,13,275.5,275.5,275.5,275.5,1
20100901|2010-08-12 19:00,13,275,277.5,275,277.5,11
20100901|2010-08-12 20:30,13,277.5,277.5,277.5,277.5,1
20100901|2010-08-12 21:00,13,277,277,277,277,2
20100901|2010-08-12 21:30,13,277.5,278,277.5,278,9
20100901|2010-08-12 22:30,13,277,277,277,277,1
20100901|2010-08-12 23:00,13,278,278,278,278,1
20100901|2010-08-13 00:30,13,278,278.5,278,278.5,6
20100901|2010-08-13 01:00,13,279,279.75,279,279.75,4
20100901|2010-08-13 06:00,13,277.25,277.25,277.25,277.25,1
20100901|2010-08-13 09:30,13,276.25,276.25,274,274.75,15
20100901|2010-08-13 10:30,13,273.25,273.25,273.25,273.25,1
20100901|2010-08-13 11:00,13,273.5,274,273,274,6
20100901|2010-08-13 11:30,13,273.5,273.5,272.75,272.75,2
20100901|2010-08-13 12:30,13,274.25,274.25,274,274,5
20100901|2010-08-15 18:00,16,271,274.25,264.75,274.25,16
20100901|2010-08-15 19:00,16,269.5,269.5,269.5,269.5,1
20100901|2010-08-15 22:00,16,271,271,271,271,4
20100901|2010-08-15 23:30,16,271,271,271,271,2
20100901|2010-08-16 00:30,16,271.75,271.75,271.75,271.75,1
20100901|2010-08-16 05:00,16,273,273,273,273,1
20100901|2010-08-16 09:30,16,276.75,282.5,275.5,279,54
20100901|2010-08-16 10:00,16,278.25,279,278.25,279,5
20100901|2010-08-16 10:30,16,278.25,278.25,278.25,278.25,1
20100901|2010-08-16 11:00,16,278.5,278.75,278.5,278.75,8
20100901|2010-08-16 11:30,16,279,279,278,278,3
20100901|2010-08-16 12:00,16,276.5,276.5,276,276,5
20100901|2010-08-16 12:30,16,273,273,272,272,7
20100901|2010-08-16 18:00,17,272.75,272.75,272.5,272.5,2
20100901|2010-08-16 20:00,17,275,275,275,275,1
20100901|2010-08-16 20:30,17,274,276,274,276,2
20100901|2010-08-16 21:00,17,276.75,276.75,276.75,276.75,1
20100901|2010-08-16 21:30,17,277.25,277.25,277.25,277.25,1
20100901|2010-08-17 04:30,17,277,277,277,277,1
20100901|2010-08-17 09:30,17,274.75,274.75,274.5,274.5,2
20100901|2010-08-17 10:00,17,276,276,276,276,1
20100901|2010-08-17 10:30,17,274.75,274.75,274.25,274.25,3
20100901|2010-08-17 11:00,17,276.5,277,275,275.75,6
20100901|2010-08-17 12:00,17,274,274,273,273,26
20100901|2010-08-17 12:30,17,274.5,274.5,274.5,274.5,1
20100901|2010-08-17 13:00,17,274.75,274.75,274.75,274.75,3
20100901|2010-08-17 18:00,18,277.5,278,277.5,278,2
20100901|2010-08-17 18:30,18,278,278,278,278,1
20100901|2010-08-17 19:30,18,278.5,279,278.25,279,4
20100901|2010-08-17 20:00,18,279.5,279.5,279.5,279.5,1
20100901|2010-08-17 21:00,18,278.5,278.5,278.5,278.5,1
20100901|2010-08-18 01:00,18,278.5,278.5,278.5,278.5,1
20100901|2010-08-18 02:00,18,279,279,279,279,1
20100901|2010-08-18 03:00,18,277,277,277,277,1
20100901|2010-08-18 05:30,18,277.5,277.5,277.5,277.5,1
20100901|2010-08-18 06:00,18,277,277,277,277,1
20100901|2010-08-18 06:30,18,277,277,277,277,3
20100901|2010-08-18 09:30,18,275,276.5,273.5,273.5,14
20100901|2010-08-18 10:00,18,275.5,275.5,275.5,275.5,1
20100901|2010-08-18 10:30,18,276.25,276.75,276,276.75,6
20100901|2010-08-18 11:00,18,276.25,276.75,276.25,276.75,6
20100901|2010-08-18 11:30,18,277,277.5,277,277.5,5
20100901|2010-08-18 12:30,18,276,276,275.25,275.25,2
20100901|2010-08-18 13:00,18,276.25,276.25,276.25,276.25,1
20100901|2010-08-18 18:00,19,276.75,277,276.75,277,6
20100901|2010-08-18 19:00,19,278,278,278,278,1
20100901|2010-08-18 19:30,19,278.5,279,278.5,279,4
20100901|2010-08-18 20:30,19,280,280,280,280,3
20100901|2010-08-19 00:00,19,278.25,278.25,278.25,278.25,2
20100901|2010-08-19 03:00,19,277.25,277.25,277.25,277.25,1
20100901|2010-08-19 05:00,19,277.5,279.25,277,279.25,3
20100901|2010-08-19 05:30,19,279.5,279.5,279.5,279.5,2
20100901|2010-08-19 06:30,19,280.5,280.5,280.5,280.5,1
20100901|2010-08-19 07:00,19,280.5,280.5,280.5,280.5,1
20100901|2010-08-19 09:30,19,281,281,279,279.5,17
20100901|2010-08-19 10:00,19,279,280,279,280,10
20100901|2010-08-19 11:00,19,278.5,278.5,278,278,2
20100901|2010-08-19 11:30,19,277.25,277.25,276,276,13
20100901|2010-08-19 12:00,19,277.25,277.25,277.25,277.25,1
20100901|2010-08-19 12:30,19,275.75,275.75,273.25,273.25,11
20100901|2010-08-19 13:00,19,275,275,275,275,7
20100901|2010-08-20 04:00,20,272.75,272.75,272.75,272.75,1
20100901|2010-08-20 09:30,20,270.25,272.25,267.75,271.5,13
20100901|2010-08-20 10:00,20,271,273,270.25,271.75,19
20100901|2010-08-20 10:30,20,273.5,273.5,273.5,273.5,2
20100901|2010-08-20 11:00,20,272.75,272.75,271.75,271.75,14
20100901|2010-08-20 12:00,20,272,272,270.75,270.75,14
20100901|2010-08-22 18:00,23,265,267.75,264,267.75,10
20100901|2010-08-22 19:00,23,271.5,271.5,271.5,271.5,1
20100901|2010-08-22 21:00,23,276,276,276,276,1
20100901|2010-08-22 23:00,23,274,274,274,274,1
20100901|2010-08-22 23:30,23,274.25,274.25,274.25,274.25,1
20100901|2010-08-23 00:00,23,274.25,274.25,274.25,274.25,4
20100901|2010-08-23 03:00,23,274,274,274,274,3
20100901|2010-08-23 04:00,23,274.25,274.25,274,274,2
20100901|2010-08-23 09:30,23,274.25,274.25,271.25,272,8
20100901|2010-08-23 10:00,23,273.5,273.5,272.25,272.25,5
20100901|2010-08-23 10:30,23,274,274,274,274,1
20100901|2010-08-23 18:00,24,272,272,272,272,2
20100901|2010-08-23 19:30,24,270.5,270.5,270.5,270.5,1
20100901|2010-08-23 20:00,24,268.5,268.5,268.5,268.5,3
20100901|2010-08-23 20:30,24,266,266,264.75,264.75,2
20100901|2010-08-23 21:30,24,264.75,264.75,264.75,264.75,1
20100901|2010-08-23 22:00,24,264.75,264.75,264.75,264.75,1
20100901|2010-08-24 00:30,24,264,264,262,262,5
20100901|2010-08-24 02:30,24,265.75,265.75,265.75,265.75,1
20100901|2010-08-24 03:00,24,262,262,262,262,1
20100901|2010-08-24 03:30,24,262,262,262,262,2
20100901|2010-08-24 05:30,24,262,262,262,262,4
20100901|2010-08-24 07:00,24,264,264,264,264,1
20100901|2010-08-24 09:30,24,262.75,264,261,264,14
20100901|2010-08-24 10:00,24,264,265.75,264,265.5,8
20100901|2010-08-24 10:30,24,265.75,265.75,265.75,265.75,1
20100901|2010-08-24 11:00,24,265,265,262.5,262.5,5
20100901|2010-08-24 11:30,24,261.25,261.25,261.25,261.25,1
20100901|2010-08-24 12:00,24,263,263,263,263,1
20100901|2010-08-24 12:30,24,264,264,263,263,18
20100901|2010-08-24 13:00,24,262,263.5,262,262.5,4
20100901|2010-08-24 18:30,25,262,262,261.5,261.5,2
20100901|2010-08-24 20:00,25,261.5,261.5,261.5,261.5,1
20100901|2010-08-24 20:30,25,261.5,261.5,261.5,261.5,1
20100901|2010-08-24 21:00,25,260.5,260.5,260.5,260.5,1
20100901|2010-08-25 00:30,25,260.5,260.5,260.5,260.5,1
20100901|2010-08-25 02:00,25,260.5,260.5,260.5,260.5,4
20100901|2010-08-25 04:00,25,261.5,261.5,261.5,261.5,1
20100901|2010-08-25 06:00,25,261.5,261.5,261.5,261.5,2
20100901|2010-08-25 09:30,25,261.25,261.25,259.25,259.75,15
20100901|2010-08-25 10:30,25,258,258,257.25,257.75,8
20100901|2010-08-25 11:00,25,258.75,259,258.25,258.25,6
20100901|2010-08-25 11:30,25,259.5,260,259.5,260,37
20100901|2010-08-25 12:00,25,260.5,261.5,260.25,261,12
20100901|2010-08-25 12:30,25,261.25,262.75,261,262.75,8
20100901|2010-08-25 13:00,25,261,261.75,261,261.75,3
20100901|2010-08-25 18:00,26,262,262,262,262,1
20100901|2010-08-25 19:00,26,262.25,262.25,262.25,262.25,1
20100901|2010-08-26 02:30,26,261.5,261.5,261.5,261.5,2
20100901|2010-08-26 04:00,26,264.25,264.25,264.25,264.25,1
20100901|2010-08-26 06:30,26,265.5,265.5,265.5,265.5,1
20100901|2010-08-26 07:00,26,266,266,266,266,1
20100901|2010-08-26 09:30,26,266.5,266.75,266.5,266.75,2
20100901|2010-08-26 10:30,26,266,266,266,266,1
20100901|2010-08-26 11:30,26,267,267,267,267,1
20100901|2010-08-26 12:00,26,267,267,266.25,266.25,15
20100901|2010-08-26 12:30,26,267.25,267.25,267.25,267.25,1
20100901|2010-08-26 13:00,26,267,267,266.25,266.25,3
20100901|2010-08-26 18:00,27,266.5,266.5,266.5,266.5,1
20100901|2010-08-26 22:00,27,264.75,264.75,264.75,264.75,1
20100901|2010-08-27 03:00,27,265.25,265.25,264.75,264.75,5
20100901|2010-08-27 09:30,27,265,267.25,265,267.25,4
20100901|2010-08-27 10:00,27,265.25,267.25,265,267,8
20100901|2010-08-27 10:30,27,264.5,264.5,260,262.75,12
20100901|2010-08-27 11:30,27,263.5,263.5,263.25,263.5,10
20100901|2010-08-27 12:00,27,265,266,264.75,266,10
20100901|2010-08-27 12:30,27,266.25,266.25,265.75,265.75,4
20100901|2010-08-27 13:00,27,265,266,264.75,265.5,10
20100901|2010-08-29 18:00,30,264.75,269.25,264.75,269.25,5
20100901|2010-08-29 18:30,30,269,269,269,269,1
20100901|2010-08-29 19:00,30,269,269,269,269,3
20100901|2010-08-29 19:30,30,269,269,269,269,10
20100901|2010-08-29 20:00,30,269.25,269.25,269.25,269.25,6
20100901|2010-08-30 09:30,30,268,268.25,267,268.25,13
20100901|2010-08-30 10:00,30,268.5,268.75,267.5,267.5,11
20100901|2010-08-30 10:30,30,267.25,267.25,267.25,267.25,2
20100901|2010-08-30 11:00,30,268,268,267.25,267.25,3
20100901|2010-08-30 11:30,30,267.25,267.25,266.25,266.25,2
20100901|2010-08-30 12:00,30,266.5,266.5,266.5,266.5,1
20100901|2010-08-30 12:30,30,266.5,266.5,266.25,266.25,5
20100901|2010-08-30 13:00,30,265.5,265.5,265.5,265.5,5
20100901|2010-08-30 18:00,31,262.75,264.75,260.75,260.75,6
20100901|2010-08-30 18:30,31,260.75,260.75,260.75,260.75,1
20100901|2010-08-31 09:30,31,264.75,267,264,267,5
20100901|2010-08-31 10:30,31,266,266,266,266,1
20100901|2010-08-31 11:00,31,265.25,266,264.75,266,4
20100901|2010-08-31 11:30,31,266.75,266.75,266.75,266.75,2
20100901|2010-08-31 12:00,31,269,269,269,269,5
20100901|2010-08-31 12:30,31,269,269,269,269,1
20100901|2010-08-31 13:00,31,267,267,266.25,266.25,4
20100901|2010-09-01 07:00,1,273.75,276,273.75,275.5,4
20100901|2010-09-01 09:30,1,275.25,275.25,270,270,7
20100901|2010-09-01 13:00,1,269,269,269,269,1
20100901|2010-09-02 09:30,2,268.25,268.25,268,268,2
20100901|2010-09-02 12:00,2,270.25,270.25,270.25,270.25,1
20100901|2010-09-02 12:30,2,271,271,271,271,2
20100901|2010-09-03 10:00,3,278.25,279.5,278,279.5,3
20100901|2010-09-03 10:30,3,280.75,281.5,280.75,281.5,8
20100901|2010-09-07 09:30,7,286.5,287,286.5,287,3
20100901|2010-09-07 10:30,7,292,294.25,292,294.25,5
20100901|2010-09-07 12:30,7,295,295,295,295,1
20100901|2010-09-07 13:00,7,296,296,296,296,1
20100901|2010-09-08 11:00,8,301.75,301.75,301.75,301.75,2
20100901|2010-09-08 11:30,8,299,299,298.5,298.5,2
20100901|2010-09-08 12:00,8,298.5,298.75,298,298.75,3
20100901|2010-09-08 13:00,8,295,295,295,295,1
20100901|2010-09-09 10:30,9,300.5,300.5,300.5,300.5,1
20100901|2010-09-10 11:30,10,313,313,313,313,1
20100901|2010-09-13 09:30,13,325,325,325,325,1
20100901|2010-09-13 11:00,13,326.5,326.5,326.5,326.5,3
20101201|2008-07-18 15:30,18,516,516,516,516,0
20101201|2008-07-21 15:30,21,510,510,510,510,0
20101201|2008-07-22 13:30,22,522,522,522,522,0
20101201|2008-07-23 13:30,23,520,520,520,520,0
20101201|2008-07-24 13:30,24,524.5,524.5,524.5,524.5,0
20101201|2008-07-25 13:30,25,518.5,518.5,518.5,518.5,0
20101201|2008-07-28 13:30,28,524,524,524,524,0
20101201|2008-07-29 13:30,29,520.75,520.75,520.75,520.75,0
20101201|2008-07-30 13:30,30,522.5,522.5,522.5,522.5,0
20101201|2008-07-31 13:30,31,515.5,515.5,515.5,515.5,0
20101201|2008-08-01 13:30,1,509,509,509,509,0
20101201|2008-08-04 13:30,4,499.5,499.5,499.5,499.5,0
20101201|2008-08-05 13:30,5,499,499,499,499,0
20101201|2008-08-06 13:30,6,499,499,499,499,0
20101201|2008-08-07 13:30,7,499,499,499,499,0
20101201|2008-08-08 13:30,8,502.5,502.5,502.5,502.5,0
20101201|2008-08-11 13:30,11,502.5,502.5,502.5,502.5,0
20101201|2008-08-12 13:30,12,503.5,503.5,503.5,503.5,0
20101201|2008-08-13 13:30,13,516,516,516,516,0
20101201|2008-08-14 13:30,14,526,526,526,526,0
20101201|2008-08-15 13:30,15,515,515,515,515,0
20101201|2008-08-18 13:30,18,517.5,517.5,517.5,517.5,0
20101201|2008-08-19 13:30,19,510.5,510.5,510.5,510.5,0
20101201|2008-08-20 13:30,20,509,509,509,509,0
20101201|2008-08-21 13:30,21,517.5,517.5,517.5,517.5,0
20101201|2008-08-22 13:30,22,505.5,505.5,505.5,505.5,0
20101201|2008-08-25 13:30,25,505.5,505.5,505.5,505.5,0
20101201|2008-08-27 13:30,27,575,575,575,575,0
20101201|2008-08-28 13:30,28,555,555,555,555,0
20101201|2008-08-29 13:30,29,557.25,557.25,557.25,557.25,0
20101201|2008-09-02 13:30,2,537.25,537.25,537.25,537.25,0
20101201|2008-09-03 13:30,3,517.25,517.25,517.25,517.25,0
20101201|2008-09-04 13:30,4,497.25,497.25,497.25,497.25,0
20101201|2008-09-05 13:30,5,477.25,477.25,477.25,477.25,0
20101201|2008-09-08 13:30,8,469,469,469,469,0
20101201|2008-09-09 13:30,9,472,472,472,472,0
20101201|2008-09-10 13:30,10,473,473,473,473,0
20101201|2008-09-11 13:30,11,463,463,463,463,0
20101201|2008-09-12 13:30,12,461.5,461.5,461.5,461.5,0
20101201|2008-09-15 13:30,15,466.75,466.75,466.75,466.75,0
20101201|2008-09-17 13:30,17,464,464,464,464,0
20101201|2008-09-18 13:30,18,456.5,456.5,456.5,456.5,0
20101201|2008-09-19 13:30,19,461.5,461.5,461.5,461.5,0
20101201|2008-09-22 13:30,22,472,472,472,472,0
20101201|2008-09-23 13:30,23,473.5,473.5,473.5,473.5,0
20101201|2008-09-24 13:30,24,465,465,465,465,0
20101201|2008-09-25 13:30,25,465,465,465,465,0
20101201|2008-09-26 13:30,26,461.5,461.5,461.5,461.5,0
20101201|2008-09-29 13:30,29,447.5,447.5,447.5,447.5,0
20101201|2008-09-30 13:30,30,445.5,445.5,445.5,445.5,0
20101201|2008-10-01 13:30,1,452,452,452,452,0
20101201|2008-10-02 13:30,2,440,440,440,440,0
20101201|2008-10-03 13:30,3,444,444,444,444,0
20101201|2008-10-06 13:30,6,424,424,424,424,0
20101201|2008-10-07 15:30,7,423.75,423.75,423.75,423.75,0
20101201|2008-10-08 13:30,8,423.5,423.5,423.5,423.5,0
20101201|2008-10-09 13:30,9,428,428,428,428,0
20101201|2008-10-10 13:30,10,409,409,409,409,0
20101201|2008-10-13 13:30,13,422,422,422,422,0
20101201|2008-10-14 13:30,14,420.5,420.5,420.5,420.5,0
20101201|2008-10-15 13:30,15,410.5,410.5,410.5,410.5,0
20101201|2008-10-16 13:30,16,407.5,407.5,407.5,407.5,0
20101201|2008-10-17 13:30,17,409.5,409.5,409.5,409.5,0
20101201|2008-10-20 13:30,20,415.5,415.5,415.5,415.5,0
20101201|2008-10-21 13:30,21,404,404,404,404,0
20101201|2008-10-22 13:30,22,392,392,392,392,0
20101201|2008-10-23 13:30,23,383,383,383,383,0
20101201|2008-10-24 13:30,24,378,378,378,378,0
20101201|2008-10-27 13:30,27,366,366,366,366,0
20101201|2008-10-28 13:30,28,346.5,346.5,346.5,346.5,0
20101201|2008-10-29 13:30,29,346.5,346.5,346.5,346.5,0
20101201|2008-10-30 13:30,30,366.5,366.5,366.5,366.5,0
20101201|2008-10-31 13:30,31,358.5,358.5,358.5,358.5,0
20101201|2009-10-01 13:00,1,280,280,280,280,4
20101201|2009-10-11 18:30,12,289.5,289.5,289.5,289.5,1
20101201|2009-10-12 03:30,12,289.5,289.5,289.5,289.5,4
20101201|2009-10-14 09:30,14,300,300,300,300,1
20101201|2009-10-14 11:30,14,299,299,299,299,10
20101201|2009-10-15 13:00,15,291,291,291,291,2
20101201|2009-10-20 09:30,20,298,298,298,298,5
20101201|2009-10-20 11:00,20,298,298,298,298,1
20101201|2009-10-20 11:30,20,298,298,298,298,1
20101201|2009-10-20 12:00,20,298,299,298,299,2
20101201|2009-10-20 12:30,20,298,298,298,298,2
20101201|2009-10-21 12:00,21,302.75,303,302.75,303,5
20101201|2009-10-21 12:30,21,303,306,303,306,16
20101201|2009-10-22 09:30,22,301.5,302.75,301.5,302.75,5
20101201|2009-10-22 12:30,22,302,303,302,303,7
20101201|2009-10-22 13:00,22,303.5,303.5,303.5,303.5,2
20101201|2009-10-23 09:30,23,305,305,302,302,8
20101201|2009-10-23 11:30,23,299,299,299,299,5
20101201|2009-10-23 12:00,23,300,300,300,300,2
20101201|2009-10-26 10:30,26,293,293,293,293,1
20101201|2009-10-26 12:00,26,291.5,291.5,291.5,291.5,1
20101201|2009-10-27 10:30,27,288.25,288.25,288.25,288.25,1
20101201|2009-10-27 11:30,27,288,288,288,288,12
20101201|2009-10-27 12:00,27,288,288,288,288,11
20101201|2009-10-27 12:30,27,288,288,288,288,5
20101201|2009-10-27 13:00,27,288.5,288.5,288,288,6
20101201|2009-10-28 09:30,28,288,288,288,288,15
20101201|2009-10-28 20:00,29,291,291,291,291,1
20101201|2009-10-29 09:30,29,296,300,296,300,13
20101201|2009-10-29 13:00,29,297.5,297.5,297.5,297.5,1
20101201|2009-10-29 18:00,30,301,302,301,302,6
20101201|2009-10-30 09:30,30,295,297.5,295,297.5,10
20101201|2009-11-04 11:00,4,294,294,294,294,1
20101201|2009-11-04 12:30,4,293.5,293.5,293.5,293.5,1
20101201|2009-11-04 13:00,4,294,294,294,294,5
20101201|2009-11-09 11:00,9,296,296,296,296,1
20101201|2009-11-09 12:30,9,297,297,297,297,1
20101201|2009-11-10 12:30,10,297,297,297,297,2
20101201|2009-11-10 13:00,10,297,297,297,297,1
20101201|2009-11-11 10:00,11,304,304,304,304,1
20101201|2009-11-11 11:00,11,304,304,304,304,1
20101201|2009-11-13 12:00,13,296,296,290,290,17
20101201|2009-11-13 12:30,13,296,296,296,296,1
20101201|2009-11-16 09:30,16,300,300,300,300,6
20101201|2009-11-16 11:30,16,304,304,304,304,2
20101201|2009-11-16 12:30,16,300,302.75,300,302.75,2
20101201|2009-11-17 13:00,17,299,299,299,299,1
20101201|2009-11-19 09:30,19,296.25,296.25,296,296,3
20101201|2009-11-19 10:00,19,296,296,296,296,2
20101201|2009-11-19 13:00,19,295,295,295,295,3
20101201|2009-11-20 12:00,20,296.75,296.75,296.75,296.75,1
20101201|2009-11-25 12:30,25,292,292,292,292,1
20101201|2009-11-29 18:30,30,294.75,294.75,294.75,294.75,1
20101201|2009-12-02 04:30,2,290,290,290,290,1
20101201|2009-12-02 07:00,2,288,288,288,288,1
20101201|2009-12-02 10:30,2,287,287,287,287,2
20101201|2009-12-03 09:30,3,285,285,285,285,1
20101201|2009-12-04 09:30,4,284,284,284,284,1
20101201|2009-12-07 09:30,7,285,285,285,285,8
20101201|2009-12-07 12:30,7,285,285,285,285,2
20101201|2009-12-07 13:00,7,285,285,285,285,8
20101201|2009-12-08 09:30,8,284.5,284.5,283,283,4
20101201|2009-12-08 21:30,9,288,288,288,288,1
20101201|2009-12-09 09:30,9,285,285,285,285,27
20101201|2009-12-09 10:00,9,287,287,287,287,3
20101201|2009-12-09 11:00,9,287,287,287,287,1
20101201|2009-12-09 11:30,9,286.5,286.5,286,286,3
20101201|2009-12-09 13:00,9,288,288.25,287,288,15
20101201|2009-12-11 09:30,11,290.75,290.75,290,290,4
20101201|2009-12-11 11:30,11,292,292,292,292,1
20101201|2009-12-11 13:00,11,293,293,293,293,19
20101201|2009-12-14 13:00,14,293,293,293,293,2
20101201|2009-12-16 11:00,16,295,295,295,295,5
20101201|2009-12-16 13:00,16,296,296,296,296,1
20101201|2009-12-18 03:30,18,292,292,292,292,1
20101201|2009-12-18 10:00,18,291.5,291.5,291.5,291.5,2
20101201|2009-12-22 10:00,22,291.5,291.5,291.5,291.5,1
20101201|2009-12-22 12:30,22,291.5,291.5,291.5,291.5,1
20101201|2009-12-27 21:30,28,294,297,294,297,8
20101201|2009-12-27 23:00,28,297,297,297,297,4
20101201|2009-12-28 09:30,28,296,296,296,296,1
20101201|2009-12-29 11:00,29,299,299,299,299,1
20101201|2009-12-29 11:30,29,300,300,300,300,6
20101201|2009-12-29 13:00,29,301,301,301,301,5
20101201|2009-12-30 09:30,30,302,305,302,305,36
20101201|2009-12-30 10:30,30,305,305,304,304,4
20101201|2009-12-30 11:00,30,305,306,305,306,16
20101201|2009-12-30 12:30,30,306.25,307,306.25,307,2
20101201|2009-12-31 09:30,31,308,311,308,311,52
20101201|2010-01-04 09:30,4,311.5,311.5,311.5,311.5,5
20101201|2010-01-05 09:30,5,307.25,307.25,304,304,5
20101201|2010-01-05 10:00,5,305.5,305.5,305.5,305.5,7
20101201|2010-01-05 11:00,5,308,308,308,308,1
20101201|2010-01-05 11:30,5,308,308,308,308,10
20101201|2010-01-06 10:00,6,306,306,306,306,15
20101201|2010-01-06 12:00,6,307,307,307,307,1
20101201|2010-01-06 12:30,6,306.5,307,306.5,307,7
20101201|2010-01-06 23:30,7,305.75,305.75,305.75,305.75,1
20101201|2010-01-07 10:00,7,307,307,307,307,2
20101201|2010-01-07 11:00,7,307,307,306.25,306.25,3
20101201|2010-01-08 09:30,8,308,308,308,308,5
20101201|2010-01-11 02:30,11,310,310,310,310,5
20101201|2010-01-11 10:00,11,304,304,304,304,1
20101201|2010-01-11 11:30,11,302,302,302,302,1
20101201|2010-01-11 12:00,11,300,300,300,300,2
20101201|2010-01-11 13:00,11,299,299,299,299,2
20101201|2010-01-12 09:30,12,297,297,292,292,4
20101201|2010-01-12 10:30,12,290,290,289,289,101
20101201|2010-01-12 11:00,12,289,289,289,289,6
20101201|2010-01-12 11:30,12,289,289,289,289,8
20101201|2010-01-12 12:00,12,289,289,286.25,286.25,9
20101201|2010-01-12 13:00,12,288.5,288.5,286.25,286.25,5
20101201|2010-01-12 18:00,13,287,287,287,287,1
20101201|2010-01-12 19:30,13,285,285,285,285,1
20101201|2010-01-12 20:30,13,288.25,288.25,288.25,288.25,1
20101201|2010-01-12 21:00,13,287,287,287,287,2
20101201|2010-01-12 22:00,13,287,287,287,287,1
20101201|2010-01-13 06:00,13,284,284,284,284,1
20101201|2010-01-13 09:30,13,281,282.75,281,282,4
20101201|2010-01-13 12:30,13,286.5,286.5,286.5,286.5,1
20101201|2010-01-13 13:00,13,285.25,285.25,285.25,285.25,5
20101201|2010-01-13 18:00,14,286.5,286.5,286.5,286.5,1
20101201|2010-01-14 11:30,14,284.25,284.25,284.25,284.25,5
20101201|2010-01-14 13:00,14,281.5,281.5,281.5,281.5,1
20101201|2010-01-15 09:30,15,280,280,277,277.75,7
20101201|2010-01-15 10:00,15,276.25,276.5,273,276.5,9
20101201|2010-01-15 10:30,15,273.75,273.75,271,271,5
20101201|2010-01-15 11:00,15,268.5,268.5,268,268,2
20101201|2010-01-15 11:30,15,267.75,267.75,267.75,267.75,1
20101201|2010-01-15 12:00,15,269.5,271.5,269.5,271.5,2
20101201|2010-01-15 12:30,15,270,270,270,270,20
20101201|2010-01-15 13:00,15,265,265,265,265,1
20101201|2010-01-19 09:30,19,267,267,265,265,3
20101201|2010-01-19 10:00,19,265,265,265,265,23
20101201|2010-01-19 10:30,19,264,264,263,263,26
20101201|2010-01-19 11:00,19,261.5,261.5,260,261.5,4
20101201|2010-01-19 12:00,19,259,259,259,259,1
20101201|2010-01-20 04:00,20,258,258,258,258,4
20101201|2010-01-20 05:30,20,258,258,258,258,21
20101201|2010-01-20 09:30,20,259,259,255,256,124
20101201|2010-01-20 10:00,20,256,257,256,257,49
20101201|2010-01-20 10:30,20,257,257,257,257,2
20101201|2010-01-20 11:00,20,255,255,255,255,20
20101201|2010-01-20 12:00,20,254.5,254.5,254.5,254.5,2
20101201|2010-01-20 12:30,20,255.25,255.25,254.5,254.5,43
20101201|2010-01-20 13:00,20,255,255,254.5,254.5,21
20101201|2010-01-20 18:00,21,257,259.5,257,258.75,6
20101201|2010-01-21 09:30,21,258,260,257.75,260,21
20101201|2010-01-21 10:00,21,259,259,259,259,11
20101201|2010-01-21 10:30,21,260,261.75,260,261.75,2
20101201|2010-01-21 11:00,21,260.5,261,260.5,261,23
20101201|2010-01-21 11:30,21,261,261,260.25,260.25,21
20101201|2010-01-21 12:00,21,260.25,260.25,259.75,260,13
20101201|2010-01-21 13:00,21,260,260,259.75,259.75,3
20101201|2010-01-22 05:30,22,260.25,260.25,260.25,260.25,1
20101201|2010-01-22 09:30,22,262,267,262,266.5,11
20101201|2010-01-22 10:00,22,268,268,268,268,1
20101201|2010-01-22 12:00,22,268.75,268.75,268.75,268.75,1
20101201|2010-01-24 18:00,25,270.5,270.5,270.5,270.5,1
20101201|2010-01-24 18:30,25,268.5,268.5,268.5,268.5,1
20101201|2010-01-25 09:30,25,265.5,265.5,264,264,2
20101201|2010-01-25 11:00,25,265.5,265.5,265.5,265.5,1
20101201|2010-01-25 12:30,25,267.5,267.5,266.25,266.25,2
20101201|2010-01-25 13:00,25,267.5,269.5,267.25,268.25,8
20101201|2010-01-25 20:30,26,267,267,267,267,1
20101201|2010-01-25 22:00,26,266,266,266,266,1
20101201|2010-01-26 09:30,26,266,267,266,267,11
20101201|2010-01-26 10:00,26,267.75,267.75,267.75,267.75,2
20101201|2010-01-26 13:00,26,269,269,269,269,1
20101201|2010-01-27 09:30,27,264.75,264.75,264,264,2
20101201|2010-01-27 10:00,27,264,264,264,264,1
20101201|2010-01-27 10:30,27,265,265,265,265,15
20101201|2010-01-27 11:00,27,264,265,264,265,64
20101201|2010-01-27 11:30,27,265,265,265,265,5
20101201|2010-01-27 12:00,27,265,265,264,264,14
20101201|2010-01-27 12:30,27,264,264,263.5,264,17
20101201|2010-01-27 13:00,27,264,264,264,264,9
20101201|2010-01-28 01:30,28,264.25,264.25,264.25,264.25,1
20101201|2010-01-28 09:30,28,264,266.25,264,265.25,26
20101201|2010-01-28 11:30,28,265,265,265,265,5
20101201|2010-01-28 12:00,28,266,266.5,266,266.5,3
20101201|2010-01-28 12:30,28,266.5,266.5,266.5,266.5,2
20101201|2010-01-28 13:00,28,266.5,268.75,266.5,268.75,34
20101201|2010-01-28 19:30,29,270,270,270,270,1
20101201|2010-01-29 09:30,29,269,269,269,269,5
20101201|2010-01-29 10:00,29,269,269,269,269,5
20101201|2010-01-29 10:30,29,266.75,266.75,266.75,266.75,2
20101201|2010-01-29 12:30,29,265,265,264.75,265,17
20101201|2010-01-29 13:00,29,265,265,265,265,5
20101201|2010-01-31 22:30,1,262.75,265.75,262.75,265.75,2
20101201|2010-02-01 09:30,1,264,264.75,264,264.75,6
20101201|2010-02-01 11:30,1,263,263,263,263,4
20101201|2010-02-01 12:30,1,263,263,263,263,21
20101201|2010-02-01 19:30,2,263,263,263,263,5
20101201|2010-02-02 09:30,2,265,266.5,265,266.5,28
20101201|2010-02-02 12:30,2,267.5,268,267.5,268,2
20101201|2010-02-03 09:30,3,265.5,265.5,265.5,265.5,2
20101201|2010-02-03 10:00,3,265.5,265.5,265.5,265.5,3
20101201|2010-02-03 10:30,3,265.5,265.5,265.5,265.5,2
20101201|2010-02-03 11:00,3,265.5,265.5,265.5,265.5,2
20101201|2010-02-03 11:30,3,265.5,265.5,265.5,265.5,2
20101201|2010-02-03 12:00,3,267,267,267,267,19
20101201|2010-02-03 12:30,3,267,267,267,267,27
20101201|2010-02-04 04:30,4,268,268,268,268,1
20101201|2010-02-05 09:30,5,266,266,266,266,2
20101201|2010-02-05 10:00,5,265.25,265.25,265.25,265.25,3
20101201|2010-02-05 10:30,5,264,264,264,264,1
20101201|2010-02-05 13:00,5,263,263,262.5,263,4
20101201|2010-02-08 09:30,8,267,267,267,267,10
20101201|2010-02-08 10:00,8,267,268,267,267,12
20101201|2010-02-08 10:30,8,265.75,266.75,265.75,266.75,3
20101201|2010-02-09 09:30,9,270,270,270,270,1
20101201|2010-02-09 13:00,9,266,266,266,266,1
20101201|2010-02-10 02:00,10,266.5,266.5,266.5,266.5,1
20101201|2010-02-10 09:30,10,264,264,264,264,1
20101201|2010-02-10 11:00,10,267,269,267,269,2
20101201|2010-02-10 12:30,10,267.25,267.25,267.25,267.25,1
20101201|2010-02-10 13:00,10,269,269,269,269,1
20101201|2010-02-11 06:00,11,270,270,270,270,1
20101201|2010-02-11 06:30,11,269.25,269.25,269.25,269.25,1
20101201|2010-02-11 09:30,11,268.25,268.25,267,267,18
20101201|2010-02-11 11:30,11,268,268.5,268,268.5,10
20101201|2010-02-11 18:00,12,272,272,272,272,2
20101201|2010-02-12 04:30,12,268,268,268,268,1
20101201|2010-02-12 06:00,12,267.5,267.5,267.5,267.5,2
20101201|2010-02-12 06:30,12,267.25,267.25,267.25,267.25,3
20101201|2010-02-12 07:00,12,266.75,266.75,266.5,266.5,3
20101201|2010-02-12 09:30,12,266,266,266,266,3
20101201|2010-02-12 10:00,12,267.25,268,267.25,267.75,13
20101201|2010-02-12 10:30,12,267,267,267,267,3
20101201|2010-02-12 11:00,12,268,268.25,268,268.25,6
20101201|2010-02-12 12:30,12,267,267,267,267,2
20101201|2010-02-16 04:30,16,269.75,269.75,269.75,269.75,2
20101201|2010-02-16 05:30,16,269.75,270,269.75,270,5
20101201|2010-02-16 06:00,16,270,270,270,270,2
20101201|2010-02-16 07:00,16,270,270,270,270,1
20101201|2010-02-16 09:30,16,270.75,272.5,270.75,272.5,9
20101201|2010-02-16 10:30,16,272.5,272.5,272.5,272.5,3
20101201|2010-02-16 11:00,16,272.75,274.25,272.75,274.25,2
20101201|2010-02-16 11:30,16,273.5,273.5,273.5,273.5,1
20101201|2010-02-16 12:00,16,273,273,272.75,272.75,6
20101201|2010-02-16 12:30,16,273,273,273,273,1
20101201|2010-02-16 13:00,16,273,274.5,272.75,274.5,10
20101201|2010-02-16 18:00,17,274,274,274,274,1
20101201|2010-02-17 09:30,17,270.25,270.25,270.25,270.25,1
20101201|2010-02-17 13:00,17,273,273,272.75,273,5
20101201|2010-02-18 04:00,18,271.5,271.5,271.5,271.5,4
20101201|2010-02-18 04:30,18,271.5,271.5,271.5,271.5,1
20101201|2010-02-18 09:30,18,272,272.25,272,272,21
20101201|2010-02-18 10:00,18,272,272,272,272,2
20101201|2010-02-18 10:30,18,272,272,272,272,5
20101201|2010-02-18 11:00,18,271,271,270.75,270.75,6
20101201|2010-02-18 11:30,18,271.75,272,271.75,272,5
20101201|2010-02-18 20:00,19,269,269,269,269,1
20101201|2010-02-19 09:30,19,268,268,262.25,267.5,12
20101201|2010-02-19 10:00,19,268,268,267,267,3
20101201|2010-02-19 12:30,19,267.25,267.25,267.25,267.25,1
20101201|2010-02-19 13:00,19,268,268,268,268,6
20101201|2010-02-21 18:00,22,269.5,269.5,269.5,269.5,1
20101201|2010-02-22 03:00,22,265.5,265.5,265.5,265.5,1
20101201|2010-02-22 05:00,22,265.5,265.5,265.5,265.5,1
20101201|2010-02-22 06:30,22,267.5,267.5,267.5,267.5,5
20101201|2010-02-22 09:30,22,265,265,264.5,264.5,12
20101201|2010-02-22 10:00,22,265.25,265.25,265.25,265.25,1
20101201|2010-02-22 11:30,22,265.5,268.75,265.5,268,3
20101201|2010-02-22 13:00,22,267.25,267.25,267.25,267.25,2
20101201|2010-02-23 05:30,23,264,264,263,263,3
20101201|2010-02-23 09:30,23,263,263,261.5,263,28
20101201|2010-02-23 10:00,23,263,265,263,265,7
20101201|2010-02-23 10:30,23,265,265,265,265,1
20101201|2010-02-23 11:00,23,263,263,263,263,1
20101201|2010-02-23 12:00,23,262.5,262.5,262.5,262.5,1
20101201|2010-02-24 06:30,24,260.5,260.5,260,260,2
20101201|2010-02-24 09:30,24,260.75,261.5,260.75,261.5,2
20101201|2010-02-24 10:00,24,260,260,256.5,257,6
20101201|2010-02-24 10:30,24,257.25,257.25,256.25,256.25,2
20101201|2010-02-24 11:00,24,257.5,257.5,257.25,257.25,3
20101201|2010-02-24 11:30,24,258.75,258.75,258.75,258.75,1
20101201|2010-02-24 12:00,24,258.75,258.75,258.75,258.75,2
20101201|2010-02-24 18:00,25,260.75,260.75,260.75,260.75,1
20101201|2010-02-24 21:30,25,258.5,258.5,258.5,258.5,1
20101201|2010-02-24 22:00,25,257.5,257.5,257.5,257.5,1
20101201|2010-02-25 00:30,25,256,256,256,256,1
20101201|2010-02-25 01:00,25,256,256,256,256,1
20101201|2010-02-25 03:00,25,256,256,256,256,67
20101201|2010-02-25 03:30,25,256,256,256,256,1
20101201|2010-02-25 09:30,25,256,256,254.5,254.5,18
20101201|2010-02-25 10:30,25,254.75,254.75,254,254,7
20101201|2010-02-25 11:00,25,254,254,254,254,1
20101201|2010-02-25 11:30,25,254,255,254,255,19
20101201|2010-02-25 12:00,25,255,255,255,255,17
20101201|2010-02-25 12:30,25,255,255,255,255,4
20101201|2010-02-25 13:00,25,256.25,256.25,256.25,256.25,1
20101201|2010-02-25 18:00,26,254.75,254.75,254.75,254.75,1
20101201|2010-02-26 09:30,26,263.25,263.25,260,261,38
20101201|2010-02-26 10:00,26,260.5,260.5,260,260,11
20101201|2010-02-26 10:30,26,261.25,261.5,261.25,261.5,8
20101201|2010-02-26 11:00,26,259.5,259.5,256,256,2
20101201|2010-02-26 12:30,26,254,254,254,254,1
20101201|2010-02-26 13:00,26,258,258.75,257.75,257.75,3
20101201|2010-02-28 18:00,1,259.5,261.5,259.5,261.5,3
20101201|2010-02-28 19:30,1,259.5,259.5,259.5,259.5,1
20101201|2010-03-01 09:30,1,258,258,254,254,5
20101201|2010-03-01 11:00,1,253.5,253.5,253.5,253.5,3
20101201|2010-03-01 13:00,1,256,256.75,253.75,256.75,5
20101201|2010-03-01 18:00,2,253,253,253,253,2
20101201|2010-03-01 18:30,2,256.25,256.25,256.25,256.25,3
20101201|2010-03-02 05:30,2,256.25,256.25,256.25,256.25,2
20101201|2010-03-02 09:30,2,257.5,258,257.5,258,3
20101201|2010-03-02 11:30,2,256,256,256,256,1
20101201|2010-03-02 13:00,2,257.5,257.5,257.5,257.5,1
20101201|2010-03-02 19:30,3,256,256,256,256,1
20101201|2010-03-03 01:30,3,258,258,258,258,1
20101201|2010-03-03 10:30,3,258.25,258.25,258.25,258.25,1
20101201|2010-03-03 11:00,3,258.25,258.25,258.25,258.25,2
20101201|2010-03-03 13:00,3,257,257,257,257,1
20101201|2010-03-04 09:30,4,255,255,255,255,1
20101201|2010-03-04 10:30,4,256,256,256,256,1
20101201|2010-03-04 11:00,4,256,256.5,255.75,256.5,53
20101201|2010-03-04 12:30,4,255,255,254.5,254.5,7
20101201|2010-03-04 18:00,5,253.75,254.25,253.75,254.25,8
20101201|2010-03-05 09:30,5,256,256,256,256,4
20101201|2010-03-05 11:00,5,254.75,254.75,254.75,254.75,8
20101201|2010-03-05 11:30,5,254.5,255.25,254,255.25,67
20101201|2010-03-05 12:00,5,255.25,255.75,255,255.75,34
20101201|2010-03-05 13:00,5,255.25,255.25,254.5,254.5,2
20101201|2010-03-07 19:30,8,254.75,254.75,254.75,254.75,1
20101201|2010-03-08 10:00,8,255.5,255.5,255,255.25,12
20101201|2010-03-08 10:30,8,254.75,256.25,254.75,256.25,30
20101201|2010-03-08 11:00,8,256.5,256.5,256.25,256.5,12
20101201|2010-03-08 12:30,8,256,256,256,256,1
20101201|2010-03-08 13:00,8,256.25,256.75,255.25,255.25,55
20101201|2010-03-08 18:00,9,256.25,256.25,256.25,256.25,1
20101201|2010-03-08 19:30,9,255,255,255,255,1
20101201|2010-03-09 02:30,9,256,256,256,256,2
20101201|2010-03-09 09:30,9,256,256,253.25,254.75,7
20101201|2010-03-09 10:30,9,256,256,253,253,101
20101201|2010-03-09 11:30,9,253,253,253,253,9
20101201|2010-03-09 12:30,9,253,253,252.5,252.5,7
20101201|2010-03-09 13:00,9,253.5,253.5,253.5,253.5,6
20101201|2010-03-09 21:30,10,252,252,240,244,11
20101201|2010-03-09 22:00,10,248,248.5,248,248.5,2
20101201|2010-03-10 00:30,10,244,244,244,244,1
20101201|2010-03-10 03:30,10,243,243,243,243,5
20101201|2010-03-10 05:30,10,247,249.25,247,249.25,20
20101201|2010-03-10 07:00,10,249,249,249,249,1
20101201|2010-03-10 09:30,10,247.25,250,244,250,8
20101201|2010-03-10 10:00,10,250,250,250,250,5
20101201|2010-03-10 11:30,10,247.75,247.75,247.75,247.75,5
20101201|2010-03-10 12:30,10,246.5,246.5,246,246,5
20101201|2010-03-10 18:00,11,249.5,249.5,249.5,249.5,1
20101201|2010-03-10 21:00,11,246,246,241.75,241.75,3
20101201|2010-03-10 22:00,11,241.25,241.25,241.25,241.25,1
20101201|2010-03-11 09:30,11,241.75,244.25,241.75,244,5
20101201|2010-03-11 10:00,11,245,245.5,245,245.5,2
20101201|2010-03-11 10:30,11,245.5,245.5,245.5,245.5,1
20101201|2010-03-11 11:30,11,244,244,244,244,5
20101201|2010-03-11 12:00,11,244,245.5,244,245.5,24
20101201|2010-03-11 12:30,11,244.75,245.5,244.75,245.5,16
20101201|2010-03-11 13:00,11,245,245,245,245,6
20101201|2010-03-12 12:30,12,245,245.5,245,245.5,10
20101201|2010-03-12 13:00,12,246.5,246.5,246.5,246.5,5
20101201|2010-03-14 20:30,15,246.75,246.75,244.75,244.75,4
20101201|2010-03-15 13:00,15,245.25,246,245.25,246,31
20101201|2010-03-15 18:00,16,246.5,246.5,246.5,246.5,10
20101201|2010-03-16 09:30,16,245,245,244,244,18
20101201|2010-03-16 10:00,16,245.5,246,245.5,245.5,7
20101201|2010-03-16 10:30,16,245.5,245.5,245.5,245.5,1
20101201|2010-03-16 11:30,16,245.75,245.75,245.75,245.75,1
20101201|2010-03-16 12:00,16,246.25,246.5,246.25,246.5,3
20101201|2010-03-17 09:30,17,248,249,248,249,11
20101201|2010-03-17 10:00,17,248.5,248.5,248.5,248.5,5
20101201|2010-03-17 10:30,17,250.5,250.5,250.5,250.5,3
20101201|2010-03-17 11:00,17,250,250,250,250,1
20101201|2010-03-17 12:30,17,250,250,250,250,11
20101201|2010-03-17 13:00,17,251.5,253.25,251.5,253.25,8
20101201|2010-03-17 18:00,18,254.5,254.5,252.5,252.5,3
20101201|2010-03-18 07:00,18,251.5,251.5,251.5,251.5,1
20101201|2010-03-18 09:30,18,252,252,252,252,2
20101201|2010-03-18 10:30,18,251.25,251.25,251.25,251.25,4
20101201|2010-03-18 11:00,18,252,252,252,252,8
20101201|2010-03-18 11:30,18,252,252,252,252,1
20101201|2010-03-18 13:00,18,253.25,253.25,253.25,253.25,1
20101201|2010-03-18 18:00,19,253,253,253,253,1
20101201|2010-03-19 11:00,19,251,251,251,251,2
20101201|2010-03-19 12:30,19,252,252.25,252,252.25,3
20101201|2010-03-22 09:30,22,252.25,252.5,252.25,252.5,3
20101201|2010-03-22 13:00,22,248,248,248,248,1
20101201|2010-03-22 21:30,23,247.25,247.25,247.25,247.25,1
20101201|2010-03-23 04:30,23,247.75,247.75,247.75,247.75,1
20101201|2010-03-23 05:30,23,248.25,248.25,248.25,248.25,1
20101201|2010-03-23 09:30,23,248,248,248,248,2
20101201|2010-03-23 10:00,23,246,246,246,246,2
20101201|2010-03-23 10:30,23,245,245,245,245,1
20101201|2010-03-23 13:00,23,244,244,244,244,1
20101201|2010-03-24 10:30,24,242,242,242,242,1
20101201|2010-03-24 13:00,24,243.5,243.5,243.5,243.5,1
20101201|2010-03-24 18:00,25,243.25,243.25,243.25,243.25,1
20101201|2010-03-25 03:00,25,243,243,243,243,1
20101201|2010-03-25 05:30,25,243,243,243,243,1
20101201|2010-03-25 09:30,25,243.5,243.5,243,243,108
20101201|2010-03-25 10:00,25,241.75,241.75,241.75,241.75,3
20101201|2010-03-25 10:30,25,241,241,241,241,2
20101201|2010-03-25 11:00,25,240,240,240,240,6
20101201|2010-03-25 11:30,25,240.75,241.5,240.75,241.5,3
20101201|2010-03-25 12:30,25,237.5,237.5,234.75,235.25,12
20101201|2010-03-25 13:00,25,236,236,234.75,235,12
20101201|2010-03-25 21:00,26,236,236,236,236,1
20101201|2010-03-26 04:00,26,235.5,235.5,235.5,235.5,1
20101201|2010-03-26 09:30,26,236,237,236,236.75,7
20101201|2010-03-26 10:30,26,236.25,236.25,236.25,236.25,1
20101201|2010-03-26 11:30,26,235.5,235.5,235.5,235.5,1
20101201|2010-03-26 12:30,26,236,238.25,235.5,238.25,11
20101201|2010-03-26 13:00,26,237.5,238.25,237,237,16
20101201|2010-03-28 18:30,29,242,242,242,242,1
20101201|2010-03-29 05:30,29,242,242,242,242,1
20101201|2010-03-29 09:30,29,241,243.25,241,242.75,9
20101201|2010-03-29 10:00,29,242.5,242.5,242,242,2
20101201|2010-03-29 12:30,29,241,241,241,241,1
20101201|2010-03-29 13:00,29,240,240,240,240,2
20101201|2010-03-30 03:30,30,241,242,241,242,2
20101201|2010-03-30 04:30,30,242,243.5,242,243.5,4
20101201|2010-03-30 05:00,30,243.75,243.75,243.75,243.75,3
20101201|2010-03-30 09:30,30,243.75,245,242,242,12
20101201|2010-03-30 10:00,30,242.25,242.25,241.75,242,9
20101201|2010-03-30 10:30,30,242.5,242.5,242.25,242.5,4
20101201|2010-03-30 11:00,30,242.25,242.25,242.25,242.25,2
20101201|2010-03-30 12:00,30,242,242,242,242,1
20101201|2010-03-30 12:30,30,240.5,240.5,239.5,239.5,99
20101201|2010-03-30 13:00,30,239.5,242,239.5,242,3
20101201|2010-03-31 09:30,31,237.75,238.25,237.5,238.25,7
20101201|2010-03-31 10:00,31,236,236,236,236,5
20101201|2010-03-31 10:30,31,238.75,238.75,238.75,238.75,1
20101201|2010-03-31 12:00,31,236.75,236.75,236.75,236.75,1
20101201|2010-03-31 12:30,31,237.5,237.75,237.5,237.75,2
20101201|2010-03-31 13:00,31,238.75,239,237,237,11
20101201|2010-04-01 03:00,1,240,240,240,240,1
20101201|2010-04-01 03:30,1,240,240,240,240,1
20101201|2010-04-01 09:30,1,238,238.75,238,238.75,4
20101201|2010-04-01 10:00,1,238.25,238.25,238,238.25,6
20101201|2010-04-01 11:00,1,238,238.75,237.75,237.75,16
20101201|2010-04-01 12:00,1,237.75,237.75,237.5,237.5,19
20101201|2010-04-01 13:00,1,237.5,237.5,237.5,237.5,2
20101201|2010-04-05 05:30,5,241.75,241.75,241.75,241.75,1
20101201|2010-04-05 09:30,5,240.5,240.5,240.25,240.25,3
20101201|2010-04-05 10:30,5,239,239,239,239,1
20101201|2010-04-05 11:00,5,239,239,239,239,1
20101201|2010-04-05 12:30,5,237.5,237.5,237.25,237.25,10
20101201|2010-04-06 00:30,6,237.5,237.5,237.25,237.25,5
20101201|2010-04-06 01:00,6,237.25,237.25,237.25,237.25,1
20101201|2010-04-06 02:00,6,237.25,237.25,237.25,237.25,1
20101201|2010-04-06 04:00,6,237.25,237.25,237.25,237.25,1
20101201|2010-04-06 09:30,6,239.75,239.75,239.75,239.75,1
20101201|2010-04-06 10:00,6,240,240.75,240,240.75,10
20101201|2010-04-06 10:30,6,240.75,241,240.5,240.75,4
20101201|2010-04-07 09:30,7,238.5,238.5,238.5,238.5,2
20101201|2010-04-07 11:30,7,240.5,240.5,240.5,240.5,1
20101201|2010-04-07 12:00,7,240,242,240,242,13
20101201|2010-04-07 12:30,7,242.25,244.75,242.25,244.75,17
20101201|2010-04-07 13:00,7,245,245,244.5,245,25
20101201|2010-04-07 18:00,8,241.75,241.75,241.75,241.75,1
20101201|2010-04-08 09:30,8,241,241,241,241,1
20101201|2010-04-08 10:30,8,241.5,241.5,241.5,241.5,1
20101201|2010-04-08 11:00,8,241.5,241.5,241.5,241.5,1
20101201|2010-04-08 11:30,8,241.5,241.5,241.5,241.5,3
20101201|2010-04-08 12:30,8,240,240,240,240,1
20101201|2010-04-08 13:00,8,241,242.25,241,242.25,3
20101201|2010-04-09 02:00,9,243.25,244,243.25,244,17
20101201|2010-04-09 02:30,9,244,244,244,244,3
20101201|2010-04-09 03:00,9,244,244,244,244,1
20101201|2010-04-09 05:30,9,244,244,244,244,10
20101201|2010-04-09 09:30,9,244.5,244.5,244.5,244.5,30
20101201|2010-04-09 10:00,9,244,244,244,244,20
20101201|2010-04-09 10:30,9,242.75,243.75,242.75,243.75,3
20101201|2010-04-09 11:30,9,243.5,243.5,243.5,243.5,1
20101201|2010-04-09 12:00,9,243,243,243,243,8
20101201|2010-04-09 12:30,9,243.25,243.25,243.25,243.25,2
20101201|2010-04-12 03:00,12,242,242,241.75,242,7
20101201|2010-04-12 09:30,12,252,252,243,244.25,14
20101201|2010-04-12 10:30,12,242.75,242.75,242.75,242.75,2
20101201|2010-04-12 12:30,12,242.5,242.5,242.5,242.5,1
20101201|2010-04-12 19:30,13,240,240,240,240,1
20101201|2010-04-12 22:30,13,238.25,238.25,238.25,238.25,1
20101201|2010-04-13 09:30,13,239.5,239.5,239.5,239.5,4
20101201|2010-04-13 11:00,13,240.75,240.75,240,240,7
20101201|2010-04-13 11:30,13,241,241,241,241,1
20101201|2010-04-13 12:00,13,240,240.75,240,240.75,4
20101201|2010-04-13 13:00,13,240,240,240,240,1
20101201|2010-04-13 20:00,14,239,239,239,239,1
20101201|2010-04-14 03:00,14,239,239,239,239,1
20101201|2010-04-14 07:00,14,241,241,241,241,2
20101201|2010-04-14 09:30,14,241.5,242,238.75,238.75,60
20101201|2010-04-14 10:30,14,239.5,239.5,239.5,239.5,2
20101201|2010-04-14 11:00,14,240.75,240.75,240.75,240.75,4
20101201|2010-04-14 11:30,14,241.75,241.75,241.75,241.75,2
20101201|2010-04-14 12:00,14,242,243,242,243,8
20101201|2010-04-14 19:00,15,241,241,241,241,1
20101201|2010-04-15 09:30,15,240,240,240,240,1
20101201|2010-04-15 10:00,15,240,240,240,240,1
20101201|2010-04-15 10:30,15,240,240,240,240,1
20101201|2010-04-15 11:00,15,239.25,240,239.25,240,5
20101201|2010-04-15 11:30,15,240,240.25,240,240,21
20101201|2010-04-15 12:00,15,240,240,239.75,240,15
20101201|2010-04-15 12:30,15,239.5,239.5,239.5,239.5,1
20101201|2010-04-15 13:00,15,239.75,241,239.75,241,13
20101201|2010-04-15 20:00,16,239.5,239.5,239.5,239.5,1
20101201|2010-04-16 04:00,16,240,240,240,240,1
20101201|2010-04-16 09:30,16,240.25,240.25,240,240,4
20101201|2010-04-16 10:30,16,241,241.5,241,241.5,8
20101201|2010-04-16 11:00,16,240,240,239.5,239.5,2
20101201|2010-04-16 12:30,16,239.5,239.5,239.5,239.5,2
20101201|2010-04-16 13:00,16,239,239,238.75,238.75,14
20101201|2010-04-19 09:30,19,239.5,239.5,236.75,237.75,75
20101201|2010-04-19 10:00,19,237,237,236.5,236.5,43
20101201|2010-04-19 10:30,19,237,237,236.25,236.25,19
20101201|2010-04-19 11:00,19,236.25,236.25,235,235,108
20101201|2010-04-19 11:30,19,235,235,233.5,233.5,63
20101201|2010-04-19 12:00,19,233.5,233.5,233.25,233.25,12
20101201|2010-04-19 12:30,19,234.5,234.5,230.75,230.75,105
20101201|2010-04-19 13:00,19,230.5,232,229.75,231.5,94
20101201|2010-04-20 01:00,20,230.25,230.25,230.25,230.25,5
20101201|2010-04-20 05:30,20,232.5,232.5,232.5,232.5,2
20101201|2010-04-20 09:30,20,235,235,233.25,233.25,3
20101201|2010-04-20 10:00,20,234.5,236.5,234.5,236.5,6
20101201|2010-04-20 11:00,20,236,237.25,236,237.25,2
20101201|2010-04-20 11:30,20,234.75,234.75,234.75,234.75,2
20101201|2010-04-20 12:00,20,234.75,234.75,234.75,234.75,1
20101201|2010-04-20 12:30,20,235.5,236.5,235.5,236.5,2
20101201|2010-04-20 21:30,21,236,236,236,236,1
20101201|2010-04-21 05:30,21,237.25,237.25,237.25,237.25,1
20101201|2010-04-21 09:30,21,236.25,237.75,236.25,237.75,2
20101201|2010-04-21 10:00,21,237.5,238.25,237.25,238,18
20101201|2010-04-21 10:30,21,238,238.5,237.75,237.75,16
20101201|2010-04-21 11:00,21,237.75,239.25,237.5,239.25,13
20101201|2010-04-21 11:30,21,238.75,239.25,238.75,239.25,6
20101201|2010-04-21 12:00,21,238,238.5,237.5,238.5,53
20101201|2010-04-21 12:30,21,238.75,238.75,238.75,238.75,9
20101201|2010-04-21 13:00,21,239.5,239.75,239.5,239.75,8
20101201|2010-04-21 18:00,22,240,240,240,240,1
20101201|2010-04-22 04:30,22,238.25,238.25,237.5,237.5,3
20101201|2010-04-22 06:30,22,239.5,239.5,239.5,239.5,1
20101201|2010-04-22 09:30,22,238,238.5,237.75,237.75,35
20101201|2010-04-22 10:00,22,238.25,239.25,238.25,239.25,3
20101201|2010-04-22 10:30,22,239.75,240.25,239.75,240,17
20101201|2010-04-22 11:00,22,240.25,240.5,239.5,239.5,16
20101201|2010-04-22 11:30,22,239.5,239.5,239.5,239.5,1
20101201|2010-04-22 12:00,22,240,240.5,240,240.5,19
20101201|2010-04-22 12:30,22,240.75,241.75,240,241.75,40
20101201|2010-04-22 13:00,22,242,242.25,241.75,241.75,6
20101201|2010-04-22 18:00,23,243.5,243.5,242,242.5,8
20101201|2010-04-22 19:30,23,242.5,242.5,242.5,242.5,1
20101201|2010-04-23 09:30,23,241,241,238.75,238.75,25
20101201|2010-04-23 10:00,23,238.75,238.75,238.75,238.75,3
20101201|2010-04-23 11:00,23,238.75,238.75,236,236.75,90
20101201|2010-04-23 11:30,23,236,236,236,236,91
20101201|2010-04-23 12:00,23,236,237.5,236,237.5,72
20101201|2010-04-23 12:30,23,238,238.5,233.25,233.25,37
20101201|2010-04-25 18:00,26,234.5,236,234.5,236,5
20101201|2010-04-25 18:30,26,235.75,235.75,235.75,235.75,2
20101201|2010-04-25 19:30,26,236.5,236.75,236.5,236.75,4
20101201|2010-04-25 21:30,26,236.25,236.25,236,236,2
20101201|2010-04-26 02:00,26,236.75,236.75,236.75,236.75,1
20101201|2010-04-26 03:00,26,236.75,236.75,236.75,236.75,4
20101201|2010-04-26 04:00,26,236.5,236.5,236.5,236.5,1
20101201|2010-04-26 05:00,26,236.5,236.5,236.5,236.5,3
20101201|2010-04-26 06:00,26,236.5,237.75,236.5,237.75,2
20101201|2010-04-26 09:30,26,236.5,237,234.25,235,9
20101201|2010-04-26 10:00,26,233.75,234,233.75,233.75,6
20101201|2010-04-26 10:30,26,234.75,234.75,234.75,234.75,7
20101201|2010-04-26 11:00,26,234,234.75,234,234,11
20101201|2010-04-26 12:00,26,234,234.5,234,234.5,4
20101201|2010-04-26 12:30,26,234.5,234.75,234.5,234.75,10
20101201|2010-04-26 13:00,26,234.5,234.5,233,233,10
20101201|2010-04-27 00:00,27,232,232,232,232,1
20101201|2010-04-27 02:30,27,231.25,232.25,231.25,232.25,3
20101201|2010-04-27 07:00,27,231,231,230,230,4
20101201|2010-04-27 09:30,27,230.25,230.25,229.5,230,39
20101201|2010-04-27 10:00,27,229.5,230,229.5,230,2
20101201|2010-04-27 10:30,27,229.25,229.25,225.25,225.25,21
20101201|2010-04-27 11:00,27,225,226.5,223.75,226.5,59
20101201|2010-04-27 12:00,27,226.5,226.5,226.5,226.5,2
20101201|2010-04-27 12:30,27,227,228,227,228,2
20101201|2010-04-27 13:00,27,228.5,228.5,228,228,9
20101201|2010-04-28 06:30,28,226.5,226.5,226.5,226.5,2
20101201|2010-04-28 09:30,28,230,230.75,228.5,229.75,14
20101201|2010-04-28 10:00,28,230.25,231.25,230.25,230.75,16
20101201|2010-04-28 10:30,28,230.75,230.75,230.25,230.25,10
20101201|2010-04-28 11:00,28,229.75,230.25,229.75,230.25,2
20101201|2010-04-28 12:00,28,229.75,229.75,229.75,229.75,2
20101201|2010-04-28 12:30,28,229.5,229.5,229.5,229.5,2
20101201|2010-04-28 13:00,28,228.5,228.5,228,228,4
20101201|2010-04-28 18:00,29,230,230,230,230,1
20101201|2010-04-28 19:00,29,228.75,228.75,228,228,6
20101201|2010-04-29 07:00,29,229.75,229.75,229.75,229.75,1
20101201|2010-04-29 09:30,29,230.5,233.5,229.75,232.5,15
20101201|2010-04-29 10:00,29,232.25,232.5,230.5,230.5,8
20101201|2010-04-29 10:30,29,230.75,232,230.75,232,31
20101201|2010-04-29 11:00,29,231.25,231.25,231.25,231.25,6
20101201|2010-04-29 11:30,29,231.25,231.25,231,231,9
20101201|2010-04-29 12:00,29,231.25,231.75,231,231,15
20101201|2010-04-29 13:00,29,231,231.25,230.25,230.25,15
20101201|2010-04-30 03:30,30,232.75,232.75,232.75,232.75,2
20101201|2010-04-30 05:00,30,232.75,232.75,232.75,232.75,2
20101201|2010-04-30 06:30,30,232.75,232.75,232.75,232.75,1
20101201|2010-04-30 09:30,30,232.5,232.5,231.5,231.5,3
20101201|2010-04-30 10:00,30,232,232,231.75,231.75,5
20101201|2010-04-30 10:30,30,232,232,232,232,1
20101201|2010-04-30 11:00,30,232.5,233,232.5,233,4
20101201|2010-04-30 11:30,30,232.75,232.75,232.75,232.75,1
20101201|2010-04-30 12:00,30,232.5,232.75,232.5,232.75,2
20101201|2010-04-30 12:30,30,232.5,233.5,232.5,233.5,2
20101201|2010-04-30 13:00,30,232.75,234.5,232.75,234.5,17
20101201|2010-05-02 18:00,3,235,239.5,235,239.5,6
20101201|2010-05-02 19:00,3,238.5,239,238.5,239,7
20101201|2010-05-02 21:00,3,237.75,237.75,237.75,237.75,1
20101201|2010-05-03 04:00,3,236.5,236.5,236.5,236.5,1
20101201|2010-05-03 09:30,3,236,236,233,233.25,35
20101201|2010-05-03 11:00,3,233,233,233,233,3
20101201|2010-05-03 11:30,3,233.25,233.75,233.25,233.5,8
20101201|2010-05-03 12:00,3,233.5,233.5,233.5,233.5,2
20101201|2010-05-03 12:30,3,233,233.5,233,233.5,2
20101201|2010-05-03 13:00,3,233.25,233.25,232.5,232.5,122
20101201|2010-05-04 09:30,4,232,232,228,228,25
20101201|2010-05-04 10:00,4,228.25,228.5,228.25,228.5,5
20101201|2010-05-04 13:00,4,229,229,227,227,56
20101201|2010-05-05 09:30,5,226,229,224.25,229,89
20101201|2010-05-05 10:00,5,228.75,229.25,228.5,228.5,32
20101201|2010-05-05 10:30,5,228.75,228.75,228.5,228.5,19
20101201|2010-05-05 11:00,5,229,229,229,229,2
20101201|2010-05-05 12:00,5,229.5,231.75,229.5,231.75,2
20101201|2010-05-05 12:30,5,230.5,230.5,230.5,230.5,1
20101201|2010-05-05 13:00,5,231,231.75,231,231,14
20101201|2010-05-06 06:30,6,229.25,229.25,229.25,229.25,2
20101201|2010-05-06 10:00,6,228.75,230.75,228.75,230.5,10
20101201|2010-05-06 10:30,6,230.25,230.25,230.25,230.25,2
20101201|2010-05-06 11:00,6,230,231.75,230,231.75,18
20101201|2010-05-06 11:30,6,231,231,231,231,5
20101201|2010-05-06 12:00,6,230,230,230,230,13
20101201|2010-05-06 12:30,6,230,230,229,229,14
20101201|2010-05-06 13:00,6,228.5,229,228,228,27
20101201|2010-05-06 18:00,7,227,227,227,227,1
20101201|2010-05-06 20:30,7,225.5,225.5,225.5,225.5,1
20101201|2010-05-07 01:00,7,225.5,225.75,225.5,225.75,3
20101201|2010-05-07 02:00,7,224.75,224.75,222.5,222.5,35
20101201|2010-05-07 09:30,7,224.5,226.75,224.25,226.75,29
20101201|2010-05-07 10:00,7,226.25,226.25,226.25,226.25,1
20101201|2010-05-07 10:30,7,226,226,226,226,1
20101201|2010-05-07 11:00,7,225.75,226.5,225.75,226.5,4
20101201|2010-05-07 11:30,7,226.5,226.5,226,226.25,16
20101201|2010-05-07 12:00,7,225.75,225.75,225.5,225.5,7
20101201|2010-05-07 13:00,7,227,227.25,225.75,227.25,4
20101201|2010-05-09 18:00,10,226,226.75,224.5,224.5,3
20101201|2010-05-09 21:30,10,226.25,228,226.25,228,3
20101201|2010-05-09 22:00,10,228.75,228.75,228.75,228.75,1
20101201|2010-05-09 23:30,10,228.75,230.25,228.75,230.25,3
20101201|2010-05-10 02:30,10,229.75,229.75,229.75,229.75,1
20101201|2010-05-10 03:00,10,229.25,229.25,229.25,229.25,1
20101201|2010-05-10 04:30,10,229.75,229.75,229.75,229.75,2
20101201|2010-05-10 05:00,10,229.75,229.75,229.75,229.75,22
20101201|2010-05-10 06:30,10,230,230,230,230,2
20101201|2010-05-10 09:30,10,231.25,231.25,226.5,226.5,21
20101201|2010-05-10 11:00,10,226.25,226.25,226.25,226.25,2
20101201|2010-05-10 12:00,10,226,226,226,226,1
20101201|2010-05-10 12:30,10,226.25,226.25,224.5,224.5,9
20101201|2010-05-10 13:00,10,224,224,221.25,221.25,107
20101201|2010-05-11 05:00,11,221.25,221.25,221,221,15
20101201|2010-05-11 05:30,11,220.5,220.5,220.5,220.5,1
20101201|2010-05-11 06:00,11,220.5,220.5,220.5,220.5,9
20101201|2010-05-11 06:30,11,220,220,220,220,11
20101201|2010-05-11 09:30,11,221,222.5,220.25,222,73
20101201|2010-05-11 10:00,11,222.5,223.75,222.5,223.75,5
20101201|2010-05-11 12:00,11,222.5,222.75,222.5,222.75,2
20101201|2010-05-11 12:30,11,222.25,222.25,222.25,222.25,1
20101201|2010-05-11 13:00,11,222.5,222.75,222.5,222.75,4
20101201|2010-05-12 03:00,12,222.75,222.75,222.75,222.75,1
20101201|2010-05-12 06:00,12,224,224,224,224,1
20101201|2010-05-12 06:30,12,225,225,225,225,1
20101201|2010-05-12 07:00,12,225.25,225.5,225.25,225.5,2
20101201|2010-05-12 09:30,12,226,226.75,223,223,23
20101201|2010-05-12 10:00,12,224,224,223.5,223.5,12
20101201|2010-05-12 10:30,12,223,223,223,223,1
20101201|2010-05-12 11:00,12,223,223,223,223,3
20101201|2010-05-12 11:30,12,223.75,224,223.75,224,2
20101201|2010-05-12 12:30,12,223,223,222.75,222.75,7
20101201|2010-05-12 13:00,12,222.5,222.75,220.75,222,71
20101201|2010-05-12 18:00,13,223,223,223,223,1
20101201|2010-05-12 21:00,13,222,222,222,222,2
20101201|2010-05-13 09:30,13,221.25,221.75,221.25,221.75,2
20101201|2010-05-13 10:00,13,221,221,221,221,1
20101201|2010-05-13 11:00,13,221.25,222,221.25,222,4
20101201|2010-05-13 11:30,13,221.5,221.5,221,221,3
20101201|2010-05-13 12:30,13,220.75,220.75,220.75,220.75,1
20101201|2010-05-13 13:00,13,220,220,215.75,216,57
20101201|2010-05-13 18:00,14,217.5,217.5,217.5,217.5,1
20101201|2010-05-14 04:00,14,217.5,217.5,214.25,214.25,7
20101201|2010-05-14 07:00,14,213.5,213.5,213.5,213.5,1
20101201|2010-05-14 09:30,14,213.5,214.75,211.5,213.5,58
20101201|2010-05-14 10:00,14,212.5,213.5,212.5,213,25
20101201|2010-05-14 10:30,14,213,213.5,212.5,213.5,6
20101201|2010-05-14 11:00,14,212.75,212.75,212.75,212.75,2
20101201|2010-05-14 11:30,14,213.5,213.5,213.5,213.5,7
20101201|2010-05-14 12:00,14,215,215,214,214,2
20101201|2010-05-14 12:30,14,213.75,214.75,213.75,214.75,5
20101201|2010-05-14 13:00,14,214,214,211.5,211.5,2
20101201|2010-05-16 18:30,17,211.5,211.5,211.5,211.5,1
20101201|2010-05-16 21:30,17,211,211,211,211,1
20101201|2010-05-16 23:00,17,211,211,211,211,1
20101201|2010-05-17 05:00,17,213,213,213,213,1
20101201|2010-05-17 05:30,17,213,213,213,213,2
20101201|2010-05-17 06:30,17,212.25,212.5,212.25,212.5,2
20101201|2010-05-17 07:00,17,213,213,213,213,1
20101201|2010-05-17 09:30,17,211.5,213.75,210.75,210.75,8
20101201|2010-05-17 10:00,17,210,210,207,207,24
20101201|2010-05-17 10:30,17,207.25,207.25,206.75,206.75,4
20101201|2010-05-17 11:30,17,207.25,207.25,207,207,5
20101201|2010-05-17 12:00,17,208.5,208.5,208.5,208.5,1
20101201|2010-05-17 12:30,17,210,210,210,210,4
20101201|2010-05-17 13:00,17,210,210,210,210,8
20101201|2010-05-17 18:00,18,211,211,211,211,1
20101201|2010-05-17 19:30,18,210,210,210,210,1
20101201|2010-05-18 01:00,18,209,209,209,209,1
20101201|2010-05-18 05:30,18,211.75,211.75,211.5,211.5,2
20101201|2010-05-18 09:30,18,212.5,212.5,211,211,3
20101201|2010-05-18 10:00,18,211.5,213.25,211.5,212.25,16
20101201|2010-05-18 11:30,18,212.5,212.75,212.5,212.75,5
20101201|2010-05-18 12:00,18,212.25,212.25,212.25,212.25,2
20101201|2010-05-18 13:00,18,211.25,211.25,210.25,210.25,7
20101201|2010-05-18 18:00,19,211.25,211.25,211.25,211.25,1
20101201|2010-05-18 22:00,19,212,212,212,212,1
20101201|2010-05-18 22:30,19,212,212,212,212,1
20101201|2010-05-19 04:30,19,211.5,211.5,211.5,211.5,1
20101201|2010-05-19 09:30,19,212,215,212,215,13
20101201|2010-05-19 10:00,19,213.5,214,213,213.5,13
20101201|2010-05-19 10:30,19,213.75,213.75,212.5,213,15
20101201|2010-05-19 11:00,19,213,214,213,214,5
20101201|2010-05-19 11:30,19,214,214,214,214,8
20101201|2010-05-19 12:00,19,214.5,214.5,214.25,214.25,2
20101201|2010-05-19 13:00,19,214,215.5,213.75,213.75,39
20101201|2010-05-19 18:00,20,216,216,216,216,1
20101201|2010-05-19 19:00,20,216,216,216,216,1
20101201|2010-05-20 07:00,20,212,212,212,212,1
20101201|2010-05-20 10:30,20,213.5,213.5,213.5,213.5,1
20101201|2010-05-20 11:30,20,212.25,212.25,211.5,211.5,8
20101201|2010-05-20 12:00,20,210.75,210.75,210.75,210.75,1
20101201|2010-05-20 19:00,21,213,213.5,213,213.5,2
20101201|2010-05-20 19:30,21,213.5,214.5,213.5,214.5,6
20101201|2010-05-20 20:30,21,215,215.25,215,215.25,2
20101201|2010-05-20 21:00,21,216,216,216,216,1
20101201|2010-05-20 23:30,21,213.75,213.75,213.75,213.75,1
20101201|2010-05-21 09:30,21,214.75,214.75,214.75,214.75,1
20101201|2010-05-21 10:00,21,214.75,216.5,214.75,216.5,4
20101201|2010-05-21 10:30,21,216,216,216,216,1
20101201|2010-05-21 11:00,21,216.5,217,216,216,12
20101201|2010-05-21 12:00,21,216.75,216.75,216.75,216.75,1
20101201|2010-05-21 13:00,21,215.25,215.75,215.25,215.75,5
20101201|2010-05-23 18:00,24,218.75,219,218.75,219,10
20101201|2010-05-23 18:30,24,218.5,218.5,218.5,218.5,2
20101201|2010-05-23 23:30,24,218,218,218,218,1
20101201|2010-05-24 00:00,24,218.5,218.5,218.5,218.5,1
20101201|2010-05-24 05:30,24,217,217,217,217,2
20101201|2010-05-24 09:30,24,217,220.5,217,219.75,39
20101201|2010-05-24 10:00,24,219.5,219.5,218.5,218.75,6
20101201|2010-05-24 12:00,24,219.5,219.75,219.5,219.75,13
20101201|2010-05-24 12:30,24,219.75,220,219.75,220,10
20101201|2010-05-24 13:00,24,219,219,218.75,218.75,9
20101201|2010-05-24 19:30,25,216.75,216.75,216.75,216.75,1
20101201|2010-05-24 20:00,25,216,216,215.25,215.25,3
20101201|2010-05-25 01:30,25,216,216,216,216,1
20101201|2010-05-25 05:00,25,215.25,215.25,215.25,215.25,2
20101201|2010-05-25 09:30,25,216,216.25,214.5,215.25,21
20101201|2010-05-25 10:00,25,216.25,216.5,216.25,216.5,2
20101201|2010-05-25 10:30,25,216.25,216.75,216.25,216.75,2
20101201|2010-05-25 11:30,25,216.25,216.25,216.25,216.25,3
20101201|2010-05-25 12:30,25,216.25,216.5,216,216.25,30
20101201|2010-05-25 13:00,25,215.75,215.75,211.5,211.5,16
20101201|2010-05-25 18:00,26,215.5,215.75,215.5,215.75,2
20101201|2010-05-25 21:30,26,214.5,214.5,214.5,214.5,1
20101201|2010-05-26 06:00,26,214.75,215.25,214.75,215.25,2
20101201|2010-05-26 06:30,26,215.25,215.25,215.25,215.25,1
20101201|2010-05-26 07:00,26,215,215,214.75,214.75,2
20101201|2010-05-26 09:30,26,215.75,216.5,215,216.5,15
20101201|2010-05-26 10:00,26,214.75,214.75,214,214,6
20101201|2010-05-26 10:30,26,214,214,214,214,1
20101201|2010-05-26 11:00,26,214.25,214.5,214.25,214.5,4
20101201|2010-05-26 12:00,26,214,214,214,214,4
20101201|2010-05-26 12:30,26,214.75,214.75,214,214,5
20101201|2010-05-26 13:00,26,213,213.75,212.25,212.25,31
20101201|2010-05-26 18:00,27,212.5,213,210,213,14
20101201|2010-05-27 06:30,27,212.5,214.75,212.5,214.75,11
20101201|2010-05-27 09:30,27,214.75,215,214.25,215,7
20101201|2010-05-27 10:00,27,214.25,215,213.5,215,5
20101201|2010-05-27 10:30,27,214,214,214,214,1
20101201|2010-05-27 11:00,27,214,215.25,214,215,23
20101201|2010-05-27 11:30,27,215.25,216,215.25,216,24
20101201|2010-05-27 12:00,27,215.75,215.75,215,215,24
20101201|2010-05-27 12:30,27,215.5,215.5,215.5,215.5,1
20101201|2010-05-27 13:00,27,215.5,215.75,215,215.75,26
20101201|2010-05-27 18:00,28,217.25,217.25,217.25,217.25,1
20101201|2010-05-27 19:00,28,216.5,216.5,216.5,216.5,1
20101201|2010-05-28 03:30,28,216.75,216.75,216.75,216.75,1
20101201|2010-05-28 09:30,28,216.5,216.5,215.25,215.25,5
20101201|2010-05-28 10:00,28,216.75,218.5,216.5,218.5,39
20101201|2010-05-28 10:30,28,217.75,219.5,217.75,218.75,8
20101201|2010-05-28 11:00,28,218.75,218.75,217,217,28
20101201|2010-05-28 11:30,28,215,215,212.5,213,5
20101201|2010-05-28 12:30,28,212.25,212.25,211.75,211.75,4
20101201|2010-05-28 13:00,28,211.25,212.5,210.5,211,17
20101201|2010-05-31 18:00,1,214.25,214.25,214.25,214.25,1
20101201|2010-05-31 19:00,1,212,212,212,212,1
20101201|2010-05-31 19:30,1,211,211,211,211,1
20101201|2010-06-01 01:00,1,213,214.25,213,214.25,2
20101201|2010-06-01 04:00,1,210.5,210.5,210.5,210.5,3
20101201|2010-06-01 09:30,1,212.25,212.5,212.25,212.5,2
20101201|2010-06-01 10:00,1,212.5,214.5,212.5,214.25,32
20101201|2010-06-01 10:30,1,214.25,214.75,214,214,15
20101201|2010-06-01 11:00,1,214.25,214.5,214,214,9
20101201|2010-06-01 11:30,1,214.5,214.5,214.5,214.5,2
20101201|2010-06-01 12:00,1,214,215.5,214,214.5,19
20101201|2010-06-01 12:30,1,214.75,215,214,214,10
20101201|2010-06-01 13:00,1,214.5,214.5,213,213,15
20101201|2010-06-01 18:00,2,215,215,215,215,1
20101201|2010-06-02 01:00,2,213.25,213.25,213.25,213.25,1
20101201|2010-06-02 09:30,2,215.75,216,215,216,41
20101201|2010-06-02 10:00,2,215.75,216.5,214.75,214.75,12
20101201|2010-06-02 10:30,2,214.5,214.5,213,214,7
20101201|2010-06-02 12:00,2,213.25,214,213.25,214,20
20101201|2010-06-02 12:30,2,213.5,213.5,212.5,212.5,16
20101201|2010-06-02 13:00,2,213,213,211.25,211.5,9
20101201|2010-06-02 18:00,3,213,213,213,213,1
20101201|2010-06-03 00:00,3,211.25,211.25,211.25,211.25,1
20101201|2010-06-03 09:30,3,211.25,212,211.25,211.5,23
20101201|2010-06-03 10:00,3,211.5,213.75,211.5,213.75,24
20101201|2010-06-03 10:30,3,213.75,214.25,213,214.25,6
20101201|2010-06-03 11:00,3,215.25,215.25,213.25,213.25,4
20101201|2010-06-03 12:00,3,214,214.75,214,214.5,7
20101201|2010-06-03 13:00,3,214,214.25,213.5,213.5,11
20101201|2010-06-03 18:30,4,214.75,214.75,214.75,214.75,1
20101201|2010-06-04 00:00,4,214.5,214.5,214.5,214.5,1
20101201|2010-06-04 00:30,4,214.5,214.5,214.5,214.5,4
20101201|2010-06-04 09:30,4,213.75,213.75,211.25,211.25,4
20101201|2010-06-04 10:00,4,212,214,212,214,39
20101201|2010-06-04 10:30,4,214,214,213,213,3
20101201|2010-06-04 11:00,4,212.5,212.5,212,212,4
20101201|2010-06-04 12:00,4,210.5,211.25,210.5,211.25,3
20101201|2010-06-04 12:30,4,210,210,210,210,4
20101201|2010-06-04 13:00,4,209.75,209.75,208,208,34
20101201|2010-06-06 19:00,7,211.5,211.5,211.5,211.5,1
20101201|2010-06-06 20:00,7,209,209,209,209,3
20101201|2010-06-07 01:00,7,210.25,210.25,210.25,210.25,3
20101201|2010-06-07 06:30,7,210.25,210.25,210.25,210.25,2
20101201|2010-06-07 07:00,7,210,210,209.75,209.75,2
20101201|2010-06-07 09:30,7,210.25,212.5,210.25,211.5,21
20101201|2010-06-07 10:00,7,212,212,211,212,3
20101201|2010-06-07 10:30,7,211,211,209.25,209.5,23
20101201|2010-06-07 11:00,7,209,210.5,209,210.5,23
20101201|2010-06-07 12:30,7,210.5,210.5,209.75,209.75,8
20101201|2010-06-07 13:00,7,209.5,209.75,208.5,208.5,18
20101201|2010-06-07 18:00,8,210.5,211,210.5,211,3
20101201|2010-06-07 19:00,8,211.25,211.25,211.25,211.25,1
20101201|2010-06-08 09:30,8,210.25,211.75,209,209.25,26
20101201|2010-06-08 10:00,8,209,209.5,209,209.5,3
20101201|2010-06-08 10:30,8,209.25,211,209.25,210.75,16
20101201|2010-06-08 11:00,8,210.5,211.25,210.5,211.25,12
20101201|2010-06-08 11:30,8,211.25,211.25,211.25,211.25,11
20101201|2010-06-08 12:00,8,210.25,210.25,210,210,12
20101201|2010-06-08 12:30,8,209.5,209.5,208,208.5,21
20101201|2010-06-08 13:00,8,208,208,207,207,21
20101201|2010-06-08 18:00,9,208.5,208.75,208.5,208.75,6
20101201|2010-06-08 18:30,9,207.75,207.75,207.75,207.75,6
20101201|2010-06-08 19:00,9,208.5,209.75,208.5,209.75,3
20101201|2010-06-09 09:30,9,209.5,210.5,209.5,210.25,15
20101201|2010-06-09 10:00,9,211,215,211,214.75,98
20101201|2010-06-09 10:30,9,214.75,217,214.25,214.75,111
20101201|2010-06-09 11:00,9,214,214,213,213,5
20101201|2010-06-09 11:30,9,213,213,212.75,213,51
20101201|2010-06-09 12:00,9,212.75,212.75,211.5,211.5,14
20101201|2010-06-09 12:30,9,211.5,214,211.5,214,32
20101201|2010-06-09 13:00,9,214,215,213.25,214,34
20101201|2010-06-09 18:00,10,215.75,218.25,215,215.75,54
20101201|2010-06-09 19:00,10,215,215,215,215,1
20101201|2010-06-09 20:30,10,216.25,216.25,216.25,216.25,1
20101201|2010-06-10 05:00,10,216,216,216,216,1
20101201|2010-06-10 06:00,10,216.25,217,216.25,217,2
20101201|2010-06-10 06:30,10,216,216,216,216,1
20101201|2010-06-10 09:30,10,219,224,219,222,277
20101201|2010-06-10 10:00,10,222,222.5,220,220.25,75
20101201|2010-06-10 10:30,10,222.75,223.5,221.5,221.5,17
20101201|2010-06-10 11:00,10,221.25,221.5,220.5,221.5,26
20101201|2010-06-10 11:30,10,222,222,221.5,221.5,23
20101201|2010-06-10 12:00,10,222,222.75,222,222.75,12
20101201|2010-06-10 12:30,10,221.75,223.25,221.5,223.25,42
20101201|2010-06-10 13:00,10,223.5,223.5,222.25,222.25,19
20101201|2010-06-10 18:00,11,223,223,223,223,1
20101201|2010-06-10 18:30,11,223.75,223.75,223.75,223.75,1
20101201|2010-06-10 19:00,11,224,225,224,225,3
20101201|2010-06-10 19:30,11,225,226.5,225,226.5,4
20101201|2010-06-10 21:30,11,227.25,227.5,227.25,227.5,2
20101201|2010-06-10 22:00,11,227,227,227,227,2
20101201|2010-06-11 00:00,11,227.25,227.25,227.25,227.25,1
20101201|2010-06-11 02:30,11,227.75,227.75,227.75,227.75,5
20101201|2010-06-11 03:30,11,228,228,228,228,1
20101201|2010-06-11 05:00,11,228.5,228.5,228.5,228.5,2
20101201|2010-06-11 05:30,11,229,230,229,230,8
20101201|2010-06-11 06:00,11,228.25,228.25,228.25,228.25,1
20101201|2010-06-11 09:30,11,228.5,230.25,227,227.25,57
20101201|2010-06-11 10:00,11,227,227,225.75,226,94
20101201|2010-06-11 10:30,11,226,226.75,225.5,226,15
20101201|2010-06-11 11:00,11,226.75,228,226.75,227.25,21
20101201|2010-06-11 11:30,11,227.75,228.5,227.75,228,60
20101201|2010-06-11 12:00,11,227.25,228.5,226.5,228.25,65
20101201|2010-06-11 12:30,11,228.5,232.5,228.5,232,97
20101201|2010-06-11 13:00,11,233,234.75,227.5,227.5,214
20101201|2010-06-13 18:00,14,233.5,235.5,233.5,234.5,37
20101201|2010-06-13 18:30,14,233.75,233.75,233.75,233.75,1
20101201|2010-06-13 20:00,14,234.5,234.5,234.5,234.5,1
20101201|2010-06-13 21:00,14,234.5,234.5,234.5,234.5,1
20101201|2010-06-13 22:00,14,234.25,234.25,234.25,234.25,1
20101201|2010-06-13 22:30,14,234.5,234.75,234.25,234.25,7
20101201|2010-06-13 23:30,14,234,234,234,234,1
20101201|2010-06-14 03:00,14,235,235,235,235,1
20101201|2010-06-14 03:30,14,235,235,235,235,16
20101201|2010-06-14 04:00,14,235,235,235,235,2
20101201|2010-06-14 05:30,14,234,234.25,234,234.25,3
20101201|2010-06-14 06:00,14,234,235.5,234,235.5,24
20101201|2010-06-14 06:30,14,234,234,233.75,233.75,16
20101201|2010-06-14 07:00,14,233.5,233.5,233,233.5,32
20101201|2010-06-14 09:30,14,235,238,234,238,171
20101201|2010-06-14 10:00,14,238.5,241,237.25,240,80
20101201|2010-06-14 10:30,14,241,243.25,239.75,242,135
20101201|2010-06-14 11:00,14,242,243.25,238.5,241.5,173
20101201|2010-06-14 11:30,14,243.25,243.75,242,242.5,43
20101201|2010-06-14 12:00,14,242.25,243.5,240,243.5,115
20101201|2010-06-14 12:30,14,244.25,246.5,242.75,244,29
20101201|2010-06-14 13:00,14,244.5,248,244.5,248,178
20101201|2010-06-14 18:00,15,249.25,251,245.25,249,43
20101201|2010-06-14 18:30,15,250,250.75,250,250,7
20101201|2010-06-14 19:00,15,251,254,251,254,69
20101201|2010-06-14 19:30,15,253.75,253.75,250.75,250.75,4
20101201|2010-06-14 21:00,15,253,253,253,253,1
20101201|2010-06-14 21:30,15,252,252,251.75,251.75,3
20101201|2010-06-14 23:00,15,253,253,253,253,5
20101201|2010-06-14 23:30,15,253,253,252.5,252.5,2
20101201|2010-06-15 02:00,15,252.5,253,252.5,253,2
20101201|2010-06-15 02:30,15,252,252,252,252,2
20101201|2010-06-15 04:30,15,253,253,253,253,2
20101201|2010-06-15 05:00,15,253,253.5,253,253.5,4
20101201|2010-06-15 06:00,15,253.5,253.5,252,252,3
20101201|2010-06-15 06:30,15,252.25,252.25,252.25,252.25,1
20101201|2010-06-15 07:00,15,253.5,253.5,252,252,13
20101201|2010-06-15 09:30,15,256,266.5,255.25,262,423
20101201|2010-06-15 10:00,15,259.25,262,257,262,160
20101201|2010-06-15 10:30,15,261.75,265,261,265,74
20101201|2010-06-15 11:00,15,265,265.75,262.75,263,96
20101201|2010-06-15 11:30,15,265,265.25,262.5,264.75,25
20101201|2010-06-15 12:00,15,264.75,269,264.5,269,200
20101201|2010-06-15 12:30,15,268.75,269.5,268.5,268.5,124
20101201|2010-06-15 13:00,15,268.5,269.25,265.25,266.75,93
20101201|2010-06-15 18:00,16,265.5,265.5,258,260.5,37
20101201|2010-06-15 19:00,16,263.25,263.25,263,263,2
20101201|2010-06-15 19:30,16,263,263,262.25,263,16
20101201|2010-06-15 20:00,16,262.25,262.25,262,262,6
20101201|2010-06-15 22:00,16,263.25,263.25,263.25,263.25,1
20101201|2010-06-15 22:30,16,263,263,263,263,1
20101201|2010-06-16 00:30,16,264,264,264,264,6
20101201|2010-06-16 01:00,16,264,265,264,265,2
20101201|2010-06-16 02:00,16,263.25,263.25,263.25,263.25,1
20101201|2010-06-16 02:30,16,265,265,265,265,4
20101201|2010-06-16 06:30,16,264.25,264.25,264.25,264.25,1
20101201|2010-06-16 09:30,16,264.25,267,262.25,264.75,122
20101201|2010-06-16 10:00,16,265,266,264.25,264.5,53
20101201|2010-06-16 10:30,16,264,266,264,265.75,18
20101201|2010-06-16 11:00,16,265.75,267,265.75,266.5,34
20101201|2010-06-16 11:30,16,266.5,266.75,264.25,265,16
20101201|2010-06-16 12:00,16,265,266,263,263,85
20101201|2010-06-16 12:30,16,263,263,261,262,39
20101201|2010-06-16 13:00,16,261,263.25,260,262.25,148
20101201|2010-06-16 18:00,17,260,260,259.25,259.25,4
20101201|2010-06-16 18:30,17,260.25,260.25,260.25,260.25,1
20101201|2010-06-16 19:00,17,260.25,260.75,260.25,260.75,3
20101201|2010-06-16 19:30,17,260.75,260.75,260.5,260.5,7
20101201|2010-06-16 21:30,17,262.25,262.25,262.25,262.25,1
20101201|2010-06-16 22:00,17,262.5,262.5,260.25,260.25,2
20101201|2010-06-16 23:30,17,260.25,260.25,260,260,2
20101201|2010-06-17 00:00,17,261.25,261.25,261.25,261.25,2
20101201|2010-06-17 00:30,17,262.5,262.5,261.5,261.5,2
20101201|2010-06-17 01:00,17,261.25,261.25,261.25,261.25,1
20101201|2010-06-17 02:30,17,262,262,262,262,1
20101201|2010-06-17 04:00,17,263,264,263,264,6
20101201|2010-06-17 04:30,17,264,264.5,264,264.5,2
20101201|2010-06-17 05:00,17,264.5,264.5,264.5,264.5,1
20101201|2010-06-17 06:00,17,264,264,263.5,263.5,9
20101201|2010-06-17 06:30,17,263,263,263,263,5
20101201|2010-06-17 09:30,17,261.5,263.75,255.5,262,212
20101201|2010-06-17 10:00,17,262,263.5,262,263.5,11
20101201|2010-06-17 10:30,17,263.5,263.75,262,262.25,6
20101201|2010-06-17 11:00,17,262,262.5,262,262.5,5
20101201|2010-06-17 11:30,17,262,262,258,258,32
20101201|2010-06-17 12:00,17,258,259.5,256,259,70
20101201|2010-06-17 12:30,17,260,260,258.5,260,13
20101201|2010-06-17 13:00,17,260,261,258.5,259,21
20101201|2010-06-17 18:00,18,258,258,255,255.75,14
20101201|2010-06-17 18:30,18,255.75,255.75,251.25,254.5,43
20101201|2010-06-17 19:00,18,253,253,253,253,1
20101201|2010-06-17 19:30,18,253.25,253.25,253,253,4
20101201|2010-06-17 20:00,18,253,253,253,253,3
20101201|2010-06-17 21:00,18,254,254,254,254,1
20101201|2010-06-17 21:30,18,253.5,253.5,253.5,253.5,1
20101201|2010-06-17 23:00,18,254.75,254.75,254.75,254.75,1
20101201|2010-06-17 23:30,18,255,255.25,254.25,254.25,6
20101201|2010-06-18 01:30,18,254,254,254,254,1
20101201|2010-06-18 03:00,18,254,254,254,254,2
20101201|2010-06-18 04:00,18,254,254,254,254,1
20101201|2010-06-18 06:00,18,254.25,254.5,254.25,254.5,2
20101201|2010-06-18 09:30,18,254,259.5,254,256.25,83
20101201|2010-06-18 10:00,18,257.5,258,256.25,257.75,38
20101201|2010-06-18 10:30,18,257,258,256.5,257.5,9
20101201|2010-06-18 11:00,18,258,260.5,257.75,259.5,28
20101201|2010-06-18 11:30,18,260.5,268.5,260.5,268.5,68
20101201|2010-06-18 12:00,18,269,269.5,264.75,267.75,25
20101201|2010-06-18 12:30,18,267.5,267.5,266,267,14
20101201|2010-06-18 13:00,18,267,268,263.25,263.25,96
20101201|2010-06-20 18:00,21,263,277,263,273,53
20101201|2010-06-20 18:30,21,273.25,274.25,271.25,272.5,13
20101201|2010-06-20 19:00,21,272.5,274,272.5,273.75,19
20101201|2010-06-20 20:00,21,272.25,272.25,271.75,271.75,3
20101201|2010-06-20 20:30,21,272.75,272.75,272.75,272.75,1
20101201|2010-06-20 21:00,21,272.5,274,272.5,274,11
20101201|2010-06-20 21:30,21,274,274.25,274,274.25,7
20101201|2010-06-20 22:30,21,274,274,274,274,1
20101201|2010-06-20 23:00,21,274.5,274.5,274.5,274.5,1
20101201|2010-06-21 00:00,21,273.25,273.25,273.25,273.25,1
20101201|2010-06-21 00:30,21,274.25,274.25,274.25,274.25,1
20101201|2010-06-21 01:00,21,274.5,274.5,274.5,274.5,1
20101201|2010-06-21 04:30,21,274.75,274.75,274.75,274.75,1
20101201|2010-06-21 05:00,21,274.75,275,274.75,275,7
20101201|2010-06-21 06:30,21,275.25,276,274,274,34
20101201|2010-06-21 07:00,21,275.25,275.25,275.25,275.25,2
20101201|2010-06-21 09:30,21,272,274,271,274,121
20101201|2010-06-21 10:00,21,273.25,273.25,265,268,46
20101201|2010-06-21 10:30,21,268.25,269.75,265.5,266,39
20101201|2010-06-21 11:00,21,267.25,267.25,264.25,264.5,31
20101201|2010-06-21 11:30,21,266,266.75,264.75,266.75,10
20101201|2010-06-21 12:00,21,266.25,268.75,266.25,268.75,10
20101201|2010-06-21 12:30,21,269,271,267.5,270.25,112
20101201|2010-06-21 13:00,21,269,271,268.75,270.5,25
20101201|2010-06-21 18:00,22,268,269,266.25,269,5
20101201|2010-06-21 20:00,22,267.5,268.5,267.5,268.5,2
20101201|2010-06-21 21:00,22,269,269,268.5,268.5,3
20101201|2010-06-21 21:30,22,267.5,267.5,267.5,267.5,2
20101201|2010-06-21 22:00,22,269,269,269,269,1
20101201|2010-06-22 00:30,22,269,269,269,269,1
20101201|2010-06-22 05:30,22,268.5,268.5,268.5,268.5,1
20101201|2010-06-22 06:30,22,268,268,268,268,3
20101201|2010-06-22 07:00,22,267.25,267.25,266,266,5
20101201|2010-06-22 09:30,22,267.75,272,267.75,271,107
20101201|2010-06-22 10:00,22,271,272,270.5,271,36
20101201|2010-06-22 10:30,22,272,272.5,271.5,272,12
20101201|2010-06-22 11:00,22,272,274.75,272,274,44
20101201|2010-06-22 11:30,22,274,274,273,273.5,21
20101201|2010-06-22 12:00,22,273.75,274.25,273,274.25,9
20101201|2010-06-22 12:30,22,274.25,279,274.25,277.5,64
20101201|2010-06-22 13:00,22,278,279,276.5,279,54
20101201|2010-06-22 18:00,23,278.5,279,274,274,43
20101201|2010-06-22 18:30,23,275.25,277,275.25,277,3
20101201|2010-06-22 19:00,23,276.5,277,275.25,277,10
20101201|2010-06-22 19:30,23,275.25,277,275.25,277,7
20101201|2010-06-22 20:00,23,277,278.25,277,278.25,2
20101201|2010-06-22 20:30,23,278.25,278.25,278.25,278.25,1
20101201|2010-06-22 21:00,23,278.25,278.25,278.25,278.25,1
20101201|2010-06-22 22:00,23,278.25,278.25,278.25,278.25,1
20101201|2010-06-22 23:30,23,278,278,278,278,1
20101201|2010-06-23 00:00,23,278.25,278.25,275.5,275.5,6
20101201|2010-06-23 01:00,23,276,276,276,276,1
20101201|2010-06-23 02:30,23,278,279.75,278,279.75,11
20101201|2010-06-23 03:00,23,276.25,276.25,275.25,275.25,3
20101201|2010-06-23 04:30,23,278,278,278,278,1
20101201|2010-06-23 05:30,23,279.75,279.75,276,276,5
20101201|2010-06-23 06:30,23,276,276,276,276,1
20101201|2010-06-23 09:30,23,274.5,278,273.25,278,100
20101201|2010-06-23 10:00,23,278,283,278,283,122
20101201|2010-06-23 10:30,23,283,284,279.25,279.25,42
20101201|2010-06-23 11:00,23,279.5,281.75,279.5,281.25,39
20101201|2010-06-23 11:30,23,282,282.5,280,280,16
20101201|2010-06-23 12:00,23,281,281,278,279,54
20101201|2010-06-23 12:30,23,278,280,277.25,277.5,35
20101201|2010-06-23 13:00,23,277.5,277.5,275.25,277.25,18
20101201|2010-06-23 18:00,24,274.5,278,274,278,9
20101201|2010-06-23 18:30,24,278,278,278,278,3
20101201|2010-06-23 19:30,24,278,278,278,278,10
20101201|2010-06-23 20:00,24,278.5,279,278.5,279,30
20101201|2010-06-23 20:30,24,279.25,279.25,279.25,279.25,5
20101201|2010-06-23 21:00,24,279.25,279.5,279.25,279.5,3
20101201|2010-06-23 21:30,24,279,279.5,279,279.5,5
20101201|2010-06-23 22:00,24,279.5,279.5,279.5,279.5,7
20101201|2010-06-23 22:30,24,279.75,279.75,279.75,279.75,1
20101201|2010-06-23 23:30,24,279,279,279,279,1
20101201|2010-06-24 02:00,24,279.75,280,279.75,280,6
20101201|2010-06-24 03:30,24,280.5,280.5,280.5,280.5,3
20101201|2010-06-24 04:00,24,280.75,281.25,280.75,281.25,8
20101201|2010-06-24 04:30,24,280.5,280.5,280.5,280.5,1
20101201|2010-06-24 05:00,24,279,279,279,279,1
20101201|2010-06-24 05:30,24,281,281,281,281,3
20101201|2010-06-24 09:30,24,279.25,280.25,274,274.5,85
20101201|2010-06-24 10:00,24,273.5,276.75,272.5,276.75,43
20101201|2010-06-24 10:30,24,277,277,277,277,15
20101201|2010-06-24 11:00,24,276.25,277,276,276.75,17
20101201|2010-06-24 11:30,24,277,277,277,277,1
20101201|2010-06-24 12:00,24,277,277,275.25,275.25,7
20101201|2010-06-24 12:30,24,276.5,276.5,274.5,274.5,5
20101201|2010-06-24 13:00,24,274,276.5,273.25,274,41
20101201|2010-06-24 18:00,25,273,277,273,277,7
20101201|2010-06-24 19:00,25,276.75,277.5,276.25,276.25,7
20101201|2010-06-24 20:00,25,276.25,277.75,276.25,277.75,3
20101201|2010-06-24 21:30,25,277.5,277.5,277.5,277.5,10
20101201|2010-06-24 22:00,25,277.5,277.5,277.5,277.5,1
20101201|2010-06-24 22:30,25,277.5,278,277.5,277.75,12
20101201|2010-06-24 23:00,25,277.75,277.75,277.75,277.75,1
20101201|2010-06-25 02:30,25,275.75,275.75,275.75,275.75,1
20101201|2010-06-25 04:00,25,275.5,275.5,273.5,273.5,6
20101201|2010-06-25 05:00,25,273,273,272.5,272.5,5
20101201|2010-06-25 05:30,25,273.5,274,273.5,274,4
20101201|2010-06-25 09:30,25,274,280.75,274,278.75,77
20101201|2010-06-25 10:00,25,277.75,277.75,274.5,274.5,66
20101201|2010-06-25 10:30,25,274.25,275.5,273.75,275.25,32
20101201|2010-06-25 11:00,25,275.25,276,275.25,276,12
20101201|2010-06-25 11:30,25,276.5,276.5,275.5,275.5,3
20101201|2010-06-25 12:00,25,275.5,276,275.25,275.25,8
20101201|2010-06-25 12:30,25,275,275.25,273,273,23
20101201|2010-06-25 13:00,25,275,275,265,265,92
20101201|2010-06-27 18:00,28,261.75,263.25,255,261.5,85
20101201|2010-06-27 18:30,28,261.5,266,261.5,265,16
20101201|2010-06-27 19:00,28,259.25,259.25,259.25,259.25,1
20101201|2010-06-27 19:30,28,261.25,261.25,261.25,261.25,2
20101201|2010-06-27 20:00,28,261.25,261.5,260.25,260.25,8
20101201|2010-06-27 20:30,28,260.25,260.25,259.5,260,6
20101201|2010-06-27 21:00,28,259,259,259,259,1
20101201|2010-06-27 21:30,28,259,259,259,259,1
20101201|2010-06-27 22:00,28,258.75,258.75,258,258,6
20101201|2010-06-27 22:30,28,257.25,257.25,255.5,256,21
20101201|2010-06-27 23:30,28,256,256,256,256,12
20101201|2010-06-28 00:00,28,255.5,256.5,255.5,256.5,4
20101201|2010-06-28 00:30,28,255.5,255.5,255.25,255.25,4
20101201|2010-06-28 01:30,28,256,256,255.25,255.25,2
20101201|2010-06-28 02:30,28,256,256,256,256,1
20101201|2010-06-28 06:00,28,255.5,255.5,255.5,255.5,1
20101201|2010-06-28 06:30,28,255.25,256.5,255.25,256.5,2
20101201|2010-06-28 07:00,28,257,257,257,257,2
20101201|2010-06-28 09:30,28,256.5,262.75,256,260.75,143
20101201|2010-06-28 10:00,28,259,259,258,258.5,14
20101201|2010-06-28 10:30,28,259.75,260,258.75,259.75,20
20101201|2010-06-28 11:00,28,260,262.75,260,262.75,41
20101201|2010-06-28 11:30,28,262,263,262,262.5,8
20101201|2010-06-28 12:00,28,263,263,262.25,262.5,36
20101201|2010-06-28 12:30,28,262,262.5,261.75,262.25,19
20101201|2010-06-28 13:00,28,262.25,263,262.25,263,21
20101201|2010-06-28 18:00,29,263.75,266.75,262.25,266,22
20101201|2010-06-28 18:30,29,264.25,264.25,263,263,2
20101201|2010-06-28 19:00,29,263.5,263.5,263.5,263.5,1
20101201|2010-06-28 20:00,29,262.5,262.5,262.5,262.5,2
20101201|2010-06-28 20:30,29,262.5,262.5,262.5,262.5,2
20101201|2010-06-28 21:00,29,262.5,262.75,262.5,262.75,2
20101201|2010-06-28 21:30,29,263,263,263,263,1
20101201|2010-06-28 22:00,29,263,263,263,263,2
20101201|2010-06-28 23:30,29,263,263,262.25,262.25,3
20101201|2010-06-29 00:30,29,262,262,262,262,1
20101201|2010-06-29 02:30,29,262,262,262,262,1
20101201|2010-06-29 03:00,29,262,262,261.75,261.75,2
20101201|2010-06-29 05:00,29,261,261,261,261,4
20101201|2010-06-29 05:30,29,261.25,261.25,261.25,261.25,1
20101201|2010-06-29 06:00,29,261,262,261,262,2
20101201|2010-06-29 06:30,29,261,261,261,261,7
20101201|2010-06-29 07:00,29,260,260,258.5,258.5,8
20101201|2010-06-29 09:30,29,258.75,262,256,257.5,88
20101201|2010-06-29 10:00,29,257.5,260,256,260,99
20101201|2010-06-29 10:30,29,260,260,259.75,260,8
20101201|2010-06-29 11:00,29,259.25,260,258.75,260,7
20101201|2010-06-29 11:30,29,258.25,259.75,258.25,259.5,6
20101201|2010-06-29 12:00,29,259.5,260,258.5,259,40
20101201|2010-06-29 12:30,29,258,259,254,256.25,125
20101201|2010-06-29 13:00,29,255,257,252.75,254.75,58
20101201|2010-06-29 18:00,30,255,258,254.5,255.5,17
20101201|2010-06-29 18:30,30,256,256,255.25,255.25,6
20101201|2010-06-29 19:00,30,255.25,255.25,255.25,255.25,1
20101201|2010-06-29 19:30,30,255.25,255.25,255.25,255.25,1
20101201|2010-06-29 20:00,30,255.75,255.75,255,255,2
20101201|2010-06-29 20:30,30,255,255,255,255,2
20101201|2010-06-29 21:30,30,255,255,255,255,1
20101201|2010-06-29 22:30,30,256,256,256,256,2
20101201|2010-06-29 23:00,30,255.25,255.25,255.25,255.25,1
20101201|2010-06-30 03:30,30,255.25,255.25,255.25,255.25,1
20101201|2010-06-30 05:00,30,257,257,257,257,1
20101201|2010-06-30 06:00,30,257.25,257.25,257.25,257.25,2
20101201|2010-06-30 06:30,30,257.25,257.75,257.25,257.5,10
20101201|2010-06-30 07:00,30,257.5,260.75,257.5,260.75,48
20101201|2010-06-30 09:30,30,265,269,256.5,256.5,261
20101201|2010-06-30 10:00,30,256,261,255,258.5,62
20101201|2010-06-30 10:30,30,259.25,260.75,256.5,258,40
20101201|2010-06-30 11:00,30,259,261,259,259.25,12
20101201|2010-06-30 11:30,30,261.5,262,259.25,259.5,10
20101201|2010-06-30 12:00,30,261.5,262.25,258.75,262.25,8
20101201|2010-06-30 12:30,30,259.75,259.75,256,256,28
20101201|2010-06-30 13:00,30,256.75,256.75,255,256.5,52
20101201|2010-06-30 18:00,1,259,259,259,259,1
20101201|2010-06-30 19:00,1,256,256,256,256,1
20101201|2010-06-30 20:30,1,258.75,259,258.75,259,3
20101201|2010-06-30 21:00,1,257,257,257,257,5
20101201|2010-06-30 22:00,1,257,257,257,257,3
20101201|2010-07-01 01:30,1,257.5,257.5,257.5,257.5,1
20101201|2010-07-01 02:00,1,257.5,257.5,257.5,257.5,1
20101201|2010-07-01 02:30,1,257.5,257.5,257.5,257.5,1
20101201|2010-07-01 05:30,1,257.5,257.5,257.5,257.5,4
20101201|2010-07-01 06:00,1,257.5,257.5,257.25,257.25,3
20101201|2010-07-01 06:30,1,257.25,259,257.25,259,20
20101201|2010-07-01 07:00,1,256.5,256.5,256.5,256.5,1
20101201|2010-07-01 09:30,1,258.5,259.75,255.5,258,72
20101201|2010-07-01 10:00,1,258,258.5,258,258.5,5
20101201|2010-07-01 10:30,1,259,259,257.75,259,14
20101201|2010-07-01 11:00,1,257.75,258.75,257.5,258.75,13
20101201|2010-07-01 11:30,1,257.25,259.75,257.25,259.75,7
20101201|2010-07-01 12:00,1,259.25,259.5,257.5,259.5,11
20101201|2010-07-01 12:30,1,259,259,255.5,255.5,30
20101201|2010-07-01 13:00,1,255.5,256.25,250,253.75,171
20101201|2010-07-01 18:00,2,251.25,252,248.75,251.5,13
20101201|2010-07-01 18:30,2,251.5,251.5,251.5,251.5,1
20101201|2010-07-01 19:30,2,251,251,251,251,1
20101201|2010-07-01 20:30,2,250.5,250.5,250.5,250.5,5
20101201|2010-07-01 21:00,2,249.75,249.75,249.75,249.75,1
20101201|2010-07-01 23:00,2,249.75,249.75,249.75,249.75,1
20101201|2010-07-01 23:30,2,249,249,249,249,1
20101201|2010-07-02 00:30,2,248.75,248.75,248.75,248.75,1
20101201|2010-07-02 01:00,2,248.75,248.75,248.75,248.75,4
20101201|2010-07-02 01:30,2,248.25,248.25,247,247,11
20101201|2010-07-02 02:00,2,246.25,246.25,246,246,8
20101201|2010-07-02 03:30,2,245,245,245,245,1
20101201|2010-07-02 04:00,2,245,245,245,245,2
20101201|2010-07-02 04:30,2,245,245,245,245,2
20101201|2010-07-02 05:00,2,244,244,243.5,243.5,2
20101201|2010-07-02 05:30,2,244.5,244.5,244.5,244.5,2
20101201|2010-07-02 06:00,2,247,247,247,247,1
20101201|2010-07-02 06:30,2,249,250,249,250,3
20101201|2010-07-02 07:00,2,250,252,249,249,7
20101201|2010-07-02 09:30,2,248.75,251.5,248.75,250.75,61
20101201|2010-07-02 10:00,2,250.75,252,250.75,251,33
20101201|2010-07-02 10:30,2,251.5,251.5,249.75,249.75,24
20101201|2010-07-02 11:00,2,249.75,250.75,249.5,250.75,8
20101201|2010-07-02 11:30,2,251.75,253,250.25,250.25,16
20101201|2010-07-02 12:00,2,251.5,251.5,251.5,251.5,1
20101201|2010-07-02 12:30,2,252,252,252,252,3
20101201|2010-07-02 13:00,2,250.5,254.5,248,251.75,65
20101201|2010-07-05 18:00,6,245.5,252.5,245.5,250,40
20101201|2010-07-05 18:30,6,249,249.75,249,249.75,4
20101201|2010-07-05 19:00,6,250.5,250.5,250.5,250.5,2
20101201|2010-07-05 19:30,6,250.5,250.5,250.25,250.5,8
20101201|2010-07-05 20:00,6,251,251,251,251,1
20101201|2010-07-05 21:00,6,250.5,250.5,250.5,250.5,1
20101201|2010-07-05 22:00,6,250.25,250.25,250.25,250.25,1
20101201|2010-07-05 22:30,6,250,250,250,250,2
20101201|2010-07-05 23:30,6,250,250,250,250,2
20101201|2010-07-06 02:30,6,250.25,250.25,250,250,20
20101201|2010-07-06 05:00,6,250.75,250.75,250.25,250.25,6
20101201|2010-07-06 05:30,6,250.25,250.25,250.25,250.25,4
20101201|2010-07-06 06:30,6,251.5,252,251.5,252,2
20101201|2010-07-06 07:00,6,253,253.5,253,253.5,4
20101201|2010-07-06 09:30,6,259.5,261,255,255.75,181
20101201|2010-07-06 10:00,6,256,256,255.5,256,20
20101201|2010-07-06 10:30,6,255.25,256.5,255.25,255.5,5
20101201|2010-07-06 11:00,6,255.5,255.5,254.5,255,26
20101201|2010-07-06 11:30,6,254.5,254.5,254,254,5
20101201|2010-07-06 12:00,6,254.25,255.25,254.25,255.25,27
20101201|2010-07-06 12:30,6,256.25,256.25,255.25,255.25,12
20101201|2010-07-06 13:00,6,255.25,256.5,255.25,255.5,14
20101201|2010-07-06 18:00,7,258.75,258.75,256.75,256.75,2
20101201|2010-07-06 18:30,7,258.75,259,258.75,259,4
20101201|2010-07-06 19:00,7,258,258,258,258,3
20101201|2010-07-06 20:00,7,258.5,258.5,258.5,258.5,1
20101201|2010-07-06 20:30,7,259,259.25,259,259.25,3
20101201|2010-07-06 21:00,7,259.25,259.25,259.25,259.25,1
20101201|2010-07-06 23:30,7,259.25,259.25,259.25,259.25,1
20101201|2010-07-07 00:30,7,259.25,259.25,259.25,259.25,1
20101201|2010-07-07 03:30,7,259,259,259,259,1
20101201|2010-07-07 06:00,7,257.5,257.5,257.5,257.5,7
20101201|2010-07-07 07:00,7,257.25,257.25,257.25,257.25,5
20101201|2010-07-07 09:30,7,258,260,257.75,258.5,88
20101201|2010-07-07 10:00,7,258.75,258.75,255.5,256.75,49
20101201|2010-07-07 10:30,7,257.75,257.75,256.5,257.75,10
20101201|2010-07-07 11:00,7,258,259.75,257.75,259.75,11
20101201|2010-07-07 11:30,7,260,261,260,261,55
20101201|2010-07-07 12:00,7,261,263.5,261,262.5,39
20101201|2010-07-07 12:30,7,261.5,261.5,259.25,259.75,29
20101201|2010-07-07 13:00,7,259.5,262.5,259.5,262.5,41
20101201|2010-07-07 18:00,8,263,263,263,263,5
20101201|2010-07-07 18:30,8,263.25,263.5,261.25,261.25,15
20101201|2010-07-07 19:00,8,263.5,263.5,261.75,263.25,6
20101201|2010-07-07 19:30,8,262.75,262.75,262.75,262.75,3
20101201|2010-07-07 20:00,8,262.5,262.75,262.5,262.5,11
20101201|2010-07-07 20:30,8,262.5,263,262.5,263,6
20101201|2010-07-07 22:00,8,263,263,262.5,262.5,4
20101201|2010-07-08 00:00,8,263.25,263.25,263.25,263.25,1
20101201|2010-07-08 00:30,8,263.25,263.25,263.25,263.25,2
20101201|2010-07-08 01:30,8,263.25,263.25,263.25,263.25,1
20101201|2010-07-08 02:00,8,263.5,263.5,263.5,263.5,1
20101201|2010-07-08 02:30,8,263.75,263.75,263,263,5
20101201|2010-07-08 03:30,8,263,263,263,263,2
20101201|2010-07-08 04:00,8,262.5,262.5,260.5,260.5,129
20101201|2010-07-08 05:30,8,262,262,262,262,1
20101201|2010-07-08 06:00,8,262,262,262,262,2
20101201|2010-07-08 07:00,8,262,262,262,262,6
20101201|2010-07-08 09:30,8,262,264.75,261.25,262,198
20101201|2010-07-08 10:00,8,263,263,261.25,262,34
20101201|2010-07-08 10:30,8,261.5,261.5,260.5,260.5,8
20101201|2010-07-08 11:00,8,261.75,261.75,261.25,261.25,2
20101201|2010-07-08 11:30,8,261.25,262.5,261,262.5,21
20101201|2010-07-08 12:00,8,262.5,263.5,261.25,263,32
20101201|2010-07-08 12:30,8,262.5,263,262.5,263,10
20101201|2010-07-08 13:00,8,262.75,263.75,262.5,263.5,75
20101201|2010-07-08 18:00,9,265,265,264.5,264.5,6
20101201|2010-07-08 18:30,9,264.25,264.5,263.75,263.75,3
20101201|2010-07-08 19:30,9,264,264,263.5,263.5,5
20101201|2010-07-08 20:00,9,263.5,264.25,263.5,264.25,2
20101201|2010-07-08 21:30,9,264.25,264.25,264.25,264.25,1
20101201|2010-07-09 06:00,9,264.5,264.5,264.5,264.5,5
20101201|2010-07-09 07:00,9,263.5,263.5,263.5,263.5,1
20101201|2010-07-09 09:30,9,262.75,266,261.25,266,119
20101201|2010-07-09 10:00,9,265.75,267.75,265.75,267,47
20101201|2010-07-09 10:30,9,267.25,269.75,267,269.5,79
20101201|2010-07-09 11:00,9,270,275,269.75,274,258
20101201|2010-07-09 11:30,9,274.5,274.5,271.5,273.25,49
20101201|2010-07-09 12:00,9,272.75,273,268.5,270.5,29
20101201|2010-07-09 12:30,9,270.5,271.5,270,271.5,8
20101201|2010-07-09 13:00,9,271,273,271,271.25,46
20101201|2010-07-11 18:00,12,271.25,271.25,268.25,271,13
20101201|2010-07-11 18:30,12,269.75,271,269.75,271,3
20101201|2010-07-11 20:00,12,270.25,270.25,270,270,2
20101201|2010-07-11 20:30,12,270.5,271,270.5,271,3
20101201|2010-07-12 00:30,12,268.5,268.5,268.25,268.25,6
20101201|2010-07-12 01:30,12,268.25,268.5,268.25,268.25,10
20101201|2010-07-12 04:00,12,268.5,268.5,268.5,268.5,1
20101201|2010-07-12 05:30,12,269.5,269.5,269.5,269.5,1
20101201|2010-07-12 07:00,12,269.75,269.75,269.75,269.75,1
20101201|2010-07-12 09:30,12,266.5,270.25,254.5,260.25,325
20101201|2010-07-12 10:00,12,260.25,262.75,259.5,260,54
20101201|2010-07-12 10:30,12,261,261.75,260.75,261,20
20101201|2010-07-12 11:00,12,261.75,264.75,261.75,264.25,27
20101201|2010-07-12 11:30,12,263.5,264.25,262.75,262.75,8
20101201|2010-07-12 12:00,12,262,264,262,264,36
20101201|2010-07-12 12:30,12,264,264.5,263.75,263.75,6
20101201|2010-07-12 13:00,12,263,263,259.75,259.75,61
20101201|2010-07-12 18:00,13,258,260,258,259.75,23
20101201|2010-07-12 19:00,13,259.75,259.75,257.25,257.25,11
20101201|2010-07-12 21:30,13,257.25,257.5,257.25,257.5,6
20101201|2010-07-12 22:30,13,256.75,257,256.75,257,2
20101201|2010-07-13 01:00,13,257.5,257.5,257.5,257.5,1
20101201|2010-07-13 02:00,13,258,258,258,258,1
20101201|2010-07-13 07:00,13,259,259,259,259,1
20101201|2010-07-13 09:30,13,259.75,261.75,259.75,260.25,50
20101201|2010-07-13 10:00,13,260.75,262.25,260.75,262.25,13
20101201|2010-07-13 10:30,13,262.25,265,262.25,265,33
20101201|2010-07-13 11:00,13,264.75,265.75,264.25,264.5,25
20101201|2010-07-13 11:30,13,264.75,264.75,263.25,263.25,7
20101201|2010-07-13 12:00,13,262.25,262.25,262,262.25,14
20101201|2010-07-13 12:30,13,262,262.75,261,261,24
20101201|2010-07-13 13:00,13,261,261,257.5,257.5,47
20101201|2010-07-13 18:30,14,259,259,259,259,4
20101201|2010-07-13 19:00,14,258.5,258.5,258.5,258.5,1
20101201|2010-07-13 20:00,14,258.25,258.25,258.25,258.25,1
20101201|2010-07-13 20:30,14,260.25,260.5,260.25,260.5,2
20101201|2010-07-13 23:00,14,258.75,258.75,258.75,258.75,1
20101201|2010-07-14 00:30,14,258,258,257.75,257.75,3
20101201|2010-07-14 01:30,14,259.75,259.75,259.75,259.75,1
20101201|2010-07-14 02:00,14,257.25,259.75,257.25,259.75,2
20101201|2010-07-14 05:30,14,259.25,259.25,259.25,259.25,1
20101201|2010-07-14 06:30,14,259.25,259.25,259,259,2
20101201|2010-07-14 07:00,14,259.25,259.25,259.25,259.25,3
20101201|2010-07-14 09:30,14,259.25,265,259.25,264.75,145
20101201|2010-07-14 10:00,14,265,274.5,264.75,266.75,181
20101201|2010-07-14 10:30,14,266.5,268.5,264.75,268.25,41
20101201|2010-07-14 11:00,14,268.5,268.5,267.5,268,4
20101201|2010-07-14 11:30,14,267.75,268.25,267.5,267.5,12
20101201|2010-07-14 12:00,14,267.5,267.5,266.25,267.5,22
20101201|2010-07-14 12:30,14,267.5,267.5,267.25,267.25,3
20101201|2010-07-14 13:00,14,268,268,266,266.5,22
20101201|2010-07-14 18:00,15,265.5,266.25,265.5,266.25,4
20101201|2010-07-14 18:30,15,266.75,266.75,266.75,266.75,1
20101201|2010-07-14 19:30,15,266.75,266.75,266.75,266.75,1
20101201|2010-07-15 00:00,15,267.75,267.75,267.75,267.75,1
20101201|2010-07-15 03:00,15,268.5,269,268.5,269,3
20101201|2010-07-15 03:30,15,270,270.75,270,270.75,2
20101201|2010-07-15 04:00,15,271,271.75,271,271.75,9
20101201|2010-07-15 05:00,15,272,272.25,272,272.25,7
20101201|2010-07-15 06:00,15,272.25,272.25,272.25,272.25,4
20101201|2010-07-15 06:30,15,273,274,273,273,10
20101201|2010-07-15 07:00,15,273,273,272.5,273,4
20101201|2010-07-15 09:30,15,273,277,273,273.5,145
20101201|2010-07-15 10:00,15,272.75,274.25,272.5,273,19
20101201|2010-07-15 10:30,15,273,273.5,272.5,273.5,7
20101201|2010-07-15 11:00,15,273,274,273,273.5,16
20101201|2010-07-15 11:30,15,274,275,274,275,7
20101201|2010-07-15 12:00,15,275,278,275,276,36
20101201|2010-07-15 12:30,15,277,277,274,274.25,31
20101201|2010-07-15 13:00,15,275,276,275,276,25
20101201|2010-07-15 18:00,16,277.25,277.5,276,277.5,9
20101201|2010-07-15 18:30,16,277,277.5,277,277.5,2
20101201|2010-07-15 19:00,16,277.5,278,277,277,6
20101201|2010-07-15 19:30,16,278,279,277,279,15
20101201|2010-07-15 20:00,16,279,280,277.5,279.75,10
20101201|2010-07-15 20:30,16,279.75,280,279.75,280,4
20101201|2010-07-15 21:00,16,279.75,279.75,279.75,279.75,2
20101201|2010-07-15 21:30,16,279.75,279.75,279.5,279.5,2
20101201|2010-07-15 23:30,16,280,280,280,280,1
20101201|2010-07-16 00:00,16,280,280,280,280,1
20101201|2010-07-16 00:30,16,280,280,280,280,3
20101201|2010-07-16 01:30,16,280,280,280,280,1
20101201|2010-07-16 02:30,16,280,280,280,280,1
20101201|2010-07-16 03:00,16,280.75,281,280.75,281,4
20101201|2010-07-16 04:30,16,281,281,281,281,5
20101201|2010-07-16 05:30,16,279,279,279,279,1
20101201|2010-07-16 06:00,16,279.25,279.25,279.25,279.25,2
20101201|2010-07-16 06:30,16,279.5,279.5,279.25,279.25,2
20101201|2010-07-16 07:00,16,279.5,279.5,279.5,279.5,1
20101201|2010-07-16 09:30,16,278,278,268.5,274.5,183
20101201|2010-07-16 10:00,16,274.5,274.5,270.25,271,49
20101201|2010-07-16 10:30,16,271.75,271.75,270,270,11
20101201|2010-07-16 11:00,16,270,273,270,273,35
20101201|2010-07-16 11:30,16,272.5,273.25,272,272.25,20
20101201|2010-07-16 12:00,16,271.75,272.5,271,272.5,9
20101201|2010-07-16 12:30,16,271.5,272.25,271.5,271.75,11
20101201|2010-07-16 13:00,16,272.5,275,272.25,275,68
20101201|2010-07-18 18:00,19,271,273.25,265.5,271.75,27
20101201|2010-07-18 18:30,19,271.75,271.75,270.75,270.75,2
20101201|2010-07-18 19:00,19,272.75,273.75,272.75,273.75,4
20101201|2010-07-18 20:30,19,274,274,274,274,1
20101201|2010-07-19 01:00,19,273,273,273,273,1
20101201|2010-07-19 03:00,19,273,273,272.5,272.5,2
20101201|2010-07-19 06:30,19,273.75,273.75,273.75,273.75,3
20101201|2010-07-19 09:30,19,271,271.5,268.75,270,117
20101201|2010-07-19 10:00,19,270.25,271,270.25,270.75,23
20101201|2010-07-19 10:30,19,270.25,270.25,269.5,269.5,21
20101201|2010-07-19 11:00,19,270.75,273,270.75,272.5,55
20101201|2010-07-19 11:30,19,272.5,272.5,271,271,39
20101201|2010-07-19 12:00,19,270,270,268.5,269,26
20101201|2010-07-19 12:30,19,268.5,269.25,268,268.5,15
20101201|2010-07-19 13:00,19,268.75,269.25,268.75,269.25,8
20101201|2010-07-19 18:00,20,268.25,268.25,263.75,263.75,23
20101201|2010-07-19 18:30,20,264.25,264.25,264.25,264.25,2
20101201|2010-07-19 19:00,20,264,264,264,264,2
20101201|2010-07-19 19:30,20,264,264,263,263,11
20101201|2010-07-19 20:00,20,264.5,264.5,264.5,264.5,1
20101201|2010-07-19 21:00,20,264.75,264.75,264.75,264.75,1
20101201|2010-07-19 21:30,20,264.5,264.5,264.5,264.5,1
20101201|2010-07-20 00:30,20,265.25,265.25,265.25,265.25,1
20101201|2010-07-20 01:00,20,266,266.5,266,266.5,2
20101201|2010-07-20 06:30,20,264.25,264.25,264,264,5
20101201|2010-07-20 07:00,20,264,264,263,263,10
20101201|2010-07-20 09:30,20,263.5,264.5,262.75,263.25,81
20101201|2010-07-20 10:00,20,263,263.5,262.5,263,24
20101201|2010-07-20 10:30,20,263,263,263,263,3
20101201|2010-07-20 11:00,20,263,263.5,263,263.5,3
20101201|2010-07-20 11:30,20,263.5,263.5,263.5,263.5,7
20101201|2010-07-20 12:00,20,263.25,263.25,262.75,262.75,3
20101201|2010-07-20 12:30,20,262.75,263.5,262.5,263.5,4
20101201|2010-07-20 13:00,20,263.5,263.75,263.25,263.5,13
20101201|2010-07-20 18:00,21,262.75,262.75,262.75,262.75,4
20101201|2010-07-20 18:30,21,264,264,261.75,261.75,13
20101201|2010-07-20 19:00,21,262,263,262,263,2
20101201|2010-07-20 19:30,21,263,263,261.75,263,6
20101201|2010-07-20 20:00,21,261.75,261.75,261.75,261.75,2
20101201|2010-07-20 21:00,21,261.75,261.75,261.75,261.75,1
20101201|2010-07-20 21:30,21,262,262,261.75,261.75,3
20101201|2010-07-20 22:30,21,262,262,261.75,261.75,2
20101201|2010-07-21 01:00,21,261.75,261.75,261.75,261.75,1
20101201|2010-07-21 02:00,21,261.75,261.75,261.75,261.75,2
20101201|2010-07-21 02:30,21,261.75,261.75,261.75,261.75,1
20101201|2010-07-21 03:00,21,262,263,262,263,4
20101201|2010-07-21 04:00,21,262,262,262,262,1
20101201|2010-07-21 05:00,21,261.75,261.75,261.75,261.75,1
20101201|2010-07-21 05:30,21,263,263,263,263,1
20101201|2010-07-21 06:00,21,262,263,262,263,2
20101201|2010-07-21 06:30,21,263,263.5,263,263.5,3
20101201|2010-07-21 07:00,21,264,264,264,264,2
20101201|2010-07-21 09:30,21,265,267.25,263.75,266.25,108
20101201|2010-07-21 10:00,21,266.25,267.75,265.75,266.25,35
20101201|2010-07-21 10:30,21,266.25,267,265.25,266,14
20101201|2010-07-21 11:00,21,266.25,267.5,265,267.5,69
20101201|2010-07-21 11:30,21,266,266,264.75,264.75,9
20101201|2010-07-21 12:00,21,265.5,265.5,265.5,265.5,1
20101201|2010-07-21 12:30,21,265,267.5,265,267.5,13
20101201|2010-07-21 13:00,21,266.25,266.25,266.25,266.25,3
20101201|2010-07-21 18:00,22,265.25,268,265,265,10
20101201|2010-07-21 19:00,22,267.25,267.25,267.25,267.25,1
20101201|2010-07-21 22:30,22,265,265,263.75,263.75,6
20101201|2010-07-21 23:00,22,263.25,263.25,263.25,263.25,2
20101201|2010-07-21 23:30,22,263.25,263.25,263.25,263.25,1
20101201|2010-07-22 00:00,22,263.5,264,263.5,264,2
20101201|2010-07-22 00:30,22,264.25,264.25,264.25,264.25,1
20101201|2010-07-22 01:00,22,263.5,263.5,263.5,263.5,1
20101201|2010-07-22 04:30,22,264.5,267,264.5,267,9
20101201|2010-07-22 05:00,22,267.25,267.25,267.25,267.25,1
20101201|2010-07-22 06:30,22,267.5,267.5,267.5,267.5,2
20101201|2010-07-22 07:00,22,267.75,267.75,267.5,267.5,2
20101201|2010-07-22 09:30,22,268.5,269.5,268,268.5,63
20101201|2010-07-22 10:00,22,268.25,268.5,267,267.5,43
20101201|2010-07-22 10:30,22,268.25,269.25,266.5,269.25,30
20101201|2010-07-22 11:00,22,268,268.75,268,268.75,7
20101201|2010-07-22 11:30,22,269.25,270,269.25,269.5,15
20101201|2010-07-22 12:30,22,269,269.25,266,266,36
20101201|2010-07-22 13:00,22,265.5,265.75,263,265.75,43
20101201|2010-07-22 18:00,23,265,268,265,268,9
20101201|2010-07-22 18:30,23,267.25,267.25,267.25,267.25,1
20101201|2010-07-22 19:00,23,266.25,266.25,266.25,266.25,1
20101201|2010-07-22 19:30,23,267,267,265.75,265.75,2
20101201|2010-07-22 20:30,23,267,267,265,265,4
20101201|2010-07-22 21:00,23,265,265,265,265,1
20101201|2010-07-23 00:00,23,265.5,265.75,265.5,265.75,3
20101201|2010-07-23 02:00,23,266.5,266.5,266.5,266.5,1
20101201|2010-07-23 02:30,23,265.75,265.75,265.75,265.75,1
20101201|2010-07-23 03:00,23,267.25,267.25,267.25,267.25,2
20101201|2010-07-23 03:30,23,266,266,266,266,1
20101201|2010-07-23 09:30,23,265.5,266.5,264.75,266,34
20101201|2010-07-23 10:00,23,266,266,265.25,265.25,11
20101201|2010-07-23 10:30,23,265.25,265.5,262.5,262.5,29
20101201|2010-07-23 11:00,23,262.25,266.5,262.25,266.5,69
20101201|2010-07-23 11:30,23,266.25,266.75,265,265,23
20101201|2010-07-23 12:00,23,264.5,265,263.5,263.5,14
20101201|2010-07-23 12:30,23,262.75,263.5,262,263.5,45
20101201|2010-07-23 13:00,23,264,264.75,263,264.5,60
20101201|2010-07-25 18:00,26,266,266,261,261.25,11
20101201|2010-07-25 19:00,26,261.25,261.25,261,261,12
20101201|2010-07-25 19:30,26,263,266,263,266,15
20101201|2010-07-25 21:00,26,265.25,265.25,265.25,265.25,5
20101201|2010-07-25 22:30,26,265.75,266,265.75,266,2
20101201|2010-07-26 04:00,26,264,264,264,264,4
20101201|2010-07-26 04:30,26,266.25,266.5,266.25,266.5,4
20101201|2010-07-26 06:30,26,266.5,266.5,265.25,265.25,2
20101201|2010-07-26 09:30,26,262.75,263,259.5,259.75,130
20101201|2010-07-26 10:00,26,259.5,261.5,256.5,261.5,54
20101201|2010-07-26 10:30,26,261.5,262.5,261,261.25,61
20101201|2010-07-26 11:00,26,261.25,264.75,261.25,263.25,36
20101201|2010-07-26 11:30,26,262.5,263.5,262.5,263.5,2
20101201|2010-07-26 12:30,26,262.25,262.5,261.75,261.75,4
20101201|2010-07-26 13:00,26,262,263,262,263,11
20101201|2010-07-26 18:00,27,262,262,262,262,4
20101201|2010-07-26 19:30,27,262.5,262.5,262.5,262.5,1
20101201|2010-07-26 20:00,27,262,262,261.75,261.75,13
20101201|2010-07-27 04:30,27,262,262,262,262,1
20101201|2010-07-27 06:30,27,263,264.75,263,264.75,4
20101201|2010-07-27 09:30,27,264.5,265.75,263.5,263.5,38
20101201|2010-07-27 10:00,27,263.5,263.5,260,261.75,48
20101201|2010-07-27 10:30,27,261.75,261.75,261,261.5,8
20101201|2010-07-27 11:00,27,261.5,262,260.75,262,10
20101201|2010-07-27 11:30,27,262,262,262,262,35
20101201|2010-07-27 12:00,27,262.25,262.5,261.25,261.25,12
20101201|2010-07-27 12:30,27,261.25,261.25,257.5,259.25,63
20101201|2010-07-27 13:00,27,259,259.5,258.75,259.25,9
20101201|2010-07-27 18:00,28,258.5,259,258.5,259,4
20101201|2010-07-27 18:30,28,258.75,258.75,258.75,258.75,1
20101201|2010-07-27 19:30,28,258.75,258.75,258.75,258.75,1
20101201|2010-07-27 20:30,28,258.75,258.75,258.75,258.75,2
20101201|2010-07-28 00:30,28,258.5,258.5,258.25,258.25,3
20101201|2010-07-28 01:30,28,259.75,259.75,259.75,259.75,1
20101201|2010-07-28 04:30,28,259.75,259.75,259.75,259.75,4
20101201|2010-07-28 05:00,28,259.75,259.75,259.75,259.75,1
20101201|2010-07-28 05:30,28,259,259,258,258,2
20101201|2010-07-28 07:00,28,259.75,259.75,259.75,259.75,11
20101201|2010-07-28 09:30,28,260.5,262.5,260.25,261.5,111
20101201|2010-07-28 10:00,28,261.5,261.75,260.75,260.75,17
20101201|2010-07-28 10:30,28,260.75,271.5,260.75,264.75,134
20101201|2010-07-28 11:00,28,265.5,269.5,264.25,269.5,92
20101201|2010-07-28 11:30,28,269.5,270.25,266.25,266.25,90
20101201|2010-07-28 12:00,28,267,267,266.5,266.5,6
20101201|2010-07-28 12:30,28,267,268,266.75,268,20
20101201|2010-07-28 13:00,28,268.5,270,268.25,269,26
20101201|2010-07-28 18:00,29,269,270,267.5,270,3
20101201|2010-07-28 18:30,29,270.25,270.75,269,270.75,9
20101201|2010-07-28 19:30,29,270,271.25,270,271.25,7
20101201|2010-07-28 20:00,29,271.25,271.25,271.25,271.25,3
20101201|2010-07-28 22:00,29,271.25,271.25,271.25,271.25,1
20101201|2010-07-28 22:30,29,271.5,271.75,271.5,271.75,2
20101201|2010-07-28 23:30,29,271.5,271.75,271.5,271.75,2
20101201|2010-07-29 00:00,29,271.75,272,271.75,271.75,7
20101201|2010-07-29 02:30,29,272,272,272,272,3
20101201|2010-07-29 03:00,29,271,271,271,271,1
20101201|2010-07-29 04:00,29,272.25,272.25,272.25,272.25,1
20101201|2010-07-29 05:30,29,270.5,270.5,270.5,270.5,2
20101201|2010-07-29 07:00,29,271.5,272,271.5,271.75,3
20101201|2010-07-29 09:30,29,272.75,274.25,270,271.5,103
20101201|2010-07-29 10:00,29,270.25,272,270.25,270.5,19
20101201|2010-07-29 10:30,29,270.5,270.75,270,270,20
20101201|2010-07-29 11:00,29,270,270.25,268.5,270.25,34
20101201|2010-07-29 11:30,29,270.25,270.25,269.5,269.5,7
20101201|2010-07-29 12:00,29,270.25,272,270.25,272,35
20101201|2010-07-29 12:30,29,272,274,272,274,19
20101201|2010-07-29 13:00,29,273.5,273.75,273.25,273.75,30
20101201|2010-07-29 18:00,30,273,273,273,273,1
20101201|2010-07-29 18:30,30,274,274.5,274,274.5,6
20101201|2010-07-29 19:00,30,273.75,274.5,273.75,274.5,2
20101201|2010-07-29 19:30,30,274.5,274.5,274.5,274.5,5
20101201|2010-07-29 20:00,30,274.5,274.75,274.5,274.75,3
20101201|2010-07-29 20:30,30,274.75,274.75,274.75,274.75,3
20101201|2010-07-29 21:00,30,275,275,275,275,2
20101201|2010-07-29 22:00,30,275,275.25,275,275.25,6
20101201|2010-07-29 22:30,30,275.25,276,274.75,276,29
20101201|2010-07-29 23:00,30,275.75,276.5,275.75,276.5,34
20101201|2010-07-29 23:30,30,276.5,276.75,276.5,276.5,5
20101201|2010-07-30 00:00,30,276,276,275.5,275.5,3
20101201|2010-07-30 00:30,30,275.75,276.5,275.75,276.5,2
20101201|2010-07-30 01:00,30,276.75,276.75,276.5,276.5,4
20101201|2010-07-30 02:30,30,276.25,276.25,276,276,5
20101201|2010-07-30 03:00,30,276.75,276.75,276.75,276.75,6
20101201|2010-07-30 04:00,30,276.75,276.75,276.75,276.75,5
20101201|2010-07-30 05:00,30,277,277,277,277,10
20101201|2010-07-30 06:00,30,277,277,277,277,5
20101201|2010-07-30 06:30,30,277,277,277,277,4
20101201|2010-07-30 07:00,30,276.75,276.75,276.5,276.5,2
20101201|2010-07-30 09:30,30,277,278.5,275.75,277,113
20101201|2010-07-30 10:00,30,277,278.25,275.75,277.75,96
20101201|2010-07-30 10:30,30,277.75,281.75,277.75,279.5,201
20101201|2010-07-30 11:00,30,279.75,279.75,278,279.25,25
20101201|2010-07-30 11:30,30,279.75,280.25,279.25,279.75,84
20101201|2010-07-30 12:00,30,280,282,279.5,281.25,63
20101201|2010-07-30 12:30,30,281.5,282,281,281,34
20101201|2010-07-30 13:00,30,281.75,283.25,281.5,283.25,49
20101201|2010-08-01 18:00,2,284,286.75,281.25,286,62
20101201|2010-08-01 18:30,2,286.75,286.75,286.75,286.75,2
20101201|2010-08-01 19:00,2,286.75,287.25,286.75,287.25,11
20101201|2010-08-01 19:30,2,287.25,288.25,287.25,288.25,11
20101201|2010-08-01 20:00,2,288.25,289,288.25,289,12
20101201|2010-08-01 20:30,2,289,289.25,289,289,8
20101201|2010-08-01 21:00,2,289.5,289.5,289.5,289.5,2
20101201|2010-08-01 21:30,2,289.75,289.75,289.75,289.75,1
20101201|2010-08-01 22:00,2,289.75,289.75,289.75,289.75,1
20101201|2010-08-01 22:30,2,288.25,289.75,288.25,289.75,2
20101201|2010-08-01 23:30,2,289.75,289.75,289.75,289.75,4
20101201|2010-08-02 00:00,2,290.25,291.75,290.25,291.75,23
20101201|2010-08-02 00:30,2,292,292.25,291.5,292.25,4
20101201|2010-08-02 02:00,2,291.25,292.25,290.5,292.25,12
20101201|2010-08-02 02:30,2,291,291,290.25,290.25,5
20101201|2010-08-02 03:30,2,292.25,292.5,290,292.5,8
20101201|2010-08-02 04:00,2,292.5,292.75,292,292,9
20101201|2010-08-02 05:00,2,292,292,291,291,2
20101201|2010-08-02 05:30,2,290.25,290.25,290.25,290.25,1
20101201|2010-08-02 06:00,2,292,292.75,292,292.75,5
20101201|2010-08-02 06:30,2,290,290,287.75,289,13
20101201|2010-08-02 07:00,2,289,290.75,289,290.75,6
20101201|2010-08-02 09:30,2,295,297,287.5,288,368
20101201|2010-08-02 10:00,2,287.75,293.5,287.75,293.5,68
20101201|2010-08-02 10:30,2,292.5,293.75,291.5,291.5,31
20101201|2010-08-02 11:00,2,292.5,292.75,286,286,61
20101201|2010-08-02 11:30,2,285.5,290,284.5,287.25,106
20101201|2010-08-02 12:00,2,286.5,288,285.75,288,22
20101201|2010-08-02 12:30,2,287.5,288.25,286.5,288,17
20101201|2010-08-02 13:00,2,288,289,286.75,288.75,53
20101201|2010-08-02 18:00,3,290.25,290.25,290.25,290.25,1
20101201|2010-08-02 18:30,3,290.5,290.5,290.5,290.5,1
20101201|2010-08-02 19:30,3,291,291,291,291,1
20101201|2010-08-02 20:00,3,291,291,291,291,1
20101201|2010-08-02 21:30,3,291,291,291,291,1
20101201|2010-08-02 22:30,3,290.25,290.25,290.25,290.25,1
20101201|2010-08-03 02:30,3,289.25,289.25,288.25,288.25,4
20101201|2010-08-03 03:00,3,288,288,285.5,285.5,4
20101201|2010-08-03 04:00,3,285.25,285.25,284.75,284.75,7
20101201|2010-08-03 04:30,3,284.75,284.75,284.5,284.5,4
20101201|2010-08-03 05:00,3,284.5,285.5,284.5,285.25,4
20101201|2010-08-03 06:00,3,285.25,285.25,284.5,284.5,7
20101201|2010-08-03 06:30,3,284.5,284.5,273,280.5,82
20101201|2010-08-03 07:00,3,281.25,281.25,281.25,281.25,4
20101201|2010-08-03 09:30,3,285,288,282.25,288,432
20101201|2010-08-03 10:00,3,288,289,287.75,288.5,69
20101201|2010-08-03 10:30,3,288.75,288.75,288,288.25,14
20101201|2010-08-03 11:00,3,288.5,289.5,287.75,289.5,38
20101201|2010-08-03 11:30,3,289.75,290,288.25,289.5,34
20101201|2010-08-03 12:00,3,289,289.5,286,287,34
20101201|2010-08-03 12:30,3,287,289,287,289,30
20101201|2010-08-03 13:00,3,289,289,288.75,288.75,18
20101201|2010-08-03 18:00,4,286.5,287,284.5,284.75,40
20101201|2010-08-03 18:30,4,285.75,287.75,285.75,287.75,5
20101201|2010-08-03 19:30,4,286,287.25,285,287.25,3
20101201|2010-08-03 21:30,4,287.25,287.25,287.25,287.25,2
20101201|2010-08-03 22:00,4,288,288.25,288,288.25,6
20101201|2010-08-03 22:30,4,289,289,289,289,20
20101201|2010-08-03 23:00,4,290,290.5,290,290.5,14
20101201|2010-08-03 23:30,4,290.5,290.5,290.5,290.5,4
20101201|2010-08-04 00:00,4,290.25,290.25,290.25,290.25,5
20101201|2010-08-04 00:30,4,289,290,289,290,4
20101201|2010-08-04 04:00,4,289.5,289.5,289.5,289.5,2
20101201|2010-08-04 04:30,4,289.25,289.25,289.25,289.25,1
20101201|2010-08-04 05:00,4,289.5,290.25,289.5,290.25,4
20101201|2010-08-04 05:30,4,287.75,287.75,287.5,287.5,2
20101201|2010-08-04 06:00,4,290.25,290.25,287.75,287.75,4
20101201|2010-08-04 06:30,4,288.75,290.25,288.25,290.25,5
20101201|2010-08-04 07:00,4,290.25,291.75,288.75,291.75,29
20101201|2010-08-04 09:30,4,292,293.25,288.25,289.25,68
20101201|2010-08-04 10:00,4,289.25,290.5,289,290.5,46
20101201|2010-08-04 10:30,4,289.75,292.5,289.75,291.25,41
20101201|2010-08-04 11:00,4,291.5,294.75,291.5,294.75,47
20101201|2010-08-04 11:30,4,294.5,295,293.5,294.75,37
20101201|2010-08-04 12:00,4,295,296,294.25,295.5,58
20101201|2010-08-04 12:30,4,295.25,295.75,292.5,293.25,68
20101201|2010-08-04 13:00,4,293.75,294.75,293.5,293.5,15
20101201|2010-08-04 18:00,5,292.75,296.5,292.75,295.75,11
20101201|2010-08-04 18:30,5,295.5,295.5,295.5,295.5,4
20101201|2010-08-04 19:00,5,295,295,295,295,1
20101201|2010-08-04 19:30,5,295.75,296.75,295.75,296.75,22
20101201|2010-08-04 20:00,5,296.75,297.25,296.75,296.75,25
20101201|2010-08-04 20:30,5,297.25,297.25,297.25,297.25,1
20101201|2010-08-04 21:00,5,295.5,295.5,293,293.25,7
20101201|2010-08-04 21:30,5,293.25,293.25,293.25,293.25,1
20101201|2010-08-04 22:00,5,293.25,293.25,290.75,290.75,6
20101201|2010-08-04 22:30,5,291,291,290,290,6
20101201|2010-08-05 00:00,5,292.75,293,292.75,293,4
20101201|2010-08-05 01:00,5,293,293,293,293,1
20101201|2010-08-05 01:30,5,291.25,291.25,291.25,291.25,1
20101201|2010-08-05 02:00,5,290.5,290.5,289.75,289.75,4
20101201|2010-08-05 02:30,5,290.75,290.75,290,290.75,3
20101201|2010-08-05 03:00,5,290.75,290.75,290.75,290.75,1
20101201|2010-08-05 05:00,5,293,294,293,294,9
20101201|2010-08-05 05:30,5,296,298,296,298,10
20101201|2010-08-05 06:00,5,298,298.5,298,298.5,23
20101201|2010-08-05 06:30,5,297.75,299,297.75,299,25
20101201|2010-08-05 07:00,5,299,300,299,299.5,79
20101201|2010-08-05 09:30,5,304.75,309.5,295.5,297.75,209
20101201|2010-08-05 10:00,5,298,299.5,293,298.5,70
20101201|2010-08-05 10:30,5,299.25,299.5,298,298.25,27
20101201|2010-08-05 11:00,5,299.5,299.75,298.25,298.5,22
20101201|2010-08-05 11:30,5,297.25,300,297.25,300,21
20101201|2010-08-05 12:00,5,299.25,299.75,295.5,298.5,35
20101201|2010-08-05 12:30,5,298.25,300,298,300,40
20101201|2010-08-05 13:00,5,298.75,298.75,295.25,295.25,29
20101201|2010-08-05 18:00,6,295,297.5,294.5,297.5,4
20101201|2010-08-05 18:30,6,295,295,295,295,2
20101201|2010-08-05 19:00,6,295,295,284.25,284.25,22
20101201|2010-08-05 19:30,6,294,295.25,294,295.25,6
20101201|2010-08-05 20:00,6,295.25,295.25,292.5,292.5,14
20101201|2010-08-05 20:30,6,295.25,295.25,294.75,294.75,2
20101201|2010-08-05 21:30,6,294.75,294.75,294.75,294.75,4
20101201|2010-08-05 22:30,6,295.5,295.5,295.5,295.5,2
20101201|2010-08-05 23:00,6,295.75,295.75,295.75,295.75,1
20101201|2010-08-06 01:00,6,296,299,296,299,29
20101201|2010-08-06 02:30,6,296.75,296.75,296.75,296.75,1
20101201|2010-08-06 03:00,6,296.5,296.5,296.5,296.5,1
20101201|2010-08-06 03:30,6,295,295,292.5,292.5,12
20101201|2010-08-06 04:00,6,292.5,292.5,290.5,290.5,10
20101201|2010-08-06 04:30,6,289.5,289.5,289.5,289.5,1
20101201|2010-08-06 05:00,6,289.5,289.5,289.5,289.5,1
20101201|2010-08-06 05:30,6,291.25,291.25,288.25,288.5,9
20101201|2010-08-06 06:00,6,288,290.25,288,290.25,2
20101201|2010-08-06 06:30,6,288,288,288,288,1
20101201|2010-08-06 07:00,6,289.75,292.75,289.75,292.75,5
20101201|2010-08-06 09:30,6,292,295.25,281.75,287.25,231
20101201|2010-08-06 10:00,6,285.25,288.5,284.75,288,30
20101201|2010-08-06 10:30,6,288,288.5,287.25,288,38
20101201|2010-08-06 11:00,6,287.5,289.75,287.25,289.75,30
20101201|2010-08-06 11:30,6,289.75,290.5,289,289.75,11
20101201|2010-08-06 12:00,6,289.25,289.5,287.25,288,21
20101201|2010-08-06 12:30,6,287.5,287.5,285.75,286.5,37
20101201|2010-08-06 13:00,6,288,293.75,288,293.75,45
20101201|2010-08-08 18:00,9,288.75,289,285.25,286.5,33
20101201|2010-08-08 19:00,9,287.75,287.75,286.75,286.75,3
20101201|2010-08-08 19:30,9,286.75,288.25,286.75,288,5
20101201|2010-08-08 20:00,9,287.75,287.75,287.75,287.75,1
20101201|2010-08-08 20:30,9,287.25,287.75,287.25,287.75,2
20101201|2010-08-08 21:00,9,288,288.25,288,288.25,2
20101201|2010-08-09 00:30,9,287.5,287.5,287.5,287.5,1
20101201|2010-08-09 01:30,9,287.5,287.5,287.5,287.5,12
20101201|2010-08-09 02:30,9,288.5,288.5,288.5,288.5,1
20101201|2010-08-09 05:30,9,289.25,290,289.25,290,3
20101201|2010-08-09 06:30,9,290,290,290,290,2
20101201|2010-08-09 07:00,9,290,290,290,290,1
20101201|2010-08-09 09:30,9,290.75,292.75,287.75,290,108
20101201|2010-08-09 10:00,9,289.75,296.5,289.75,293,78
20101201|2010-08-09 10:30,9,293,294.5,293,294.25,9
20101201|2010-08-09 11:00,9,294.25,296.5,294.25,294.75,31
20101201|2010-08-09 11:30,9,295,296,294.75,294.75,21
20101201|2010-08-09 12:00,9,295,295,293.5,293.5,9
20101201|2010-08-09 12:30,9,293,293,293,293,6
20101201|2010-08-09 13:00,9,291.5,292.5,291,292.25,20
20101201|2010-08-09 18:00,10,290,290,287.25,287.75,16
20101201|2010-08-09 18:30,10,289.25,289.25,289.25,289.25,1
20101201|2010-08-09 19:00,10,289.25,289.25,289.25,289.25,1
20101201|2010-08-10 00:00,10,289.25,289.25,289.25,289.25,1
20101201|2010-08-10 04:00,10,288.25,288.25,288.25,288.25,1
20101201|2010-08-10 05:30,10,288,288,288,288,1
20101201|2010-08-10 06:00,10,288,288,288,288,1
20101201|2010-08-10 06:30,10,288,288,288,288,1
20101201|2010-08-10 07:00,10,287.5,287.5,284.5,285,19
20101201|2010-08-10 09:30,10,282,287.75,281.25,286.5,68
20101201|2010-08-10 10:00,10,286.75,287.75,286,286,32
20101201|2010-08-10 10:30,10,285.75,287,285.5,287,11
20101201|2010-08-10 11:00,10,287,287.75,287,287,13
20101201|2010-08-10 11:30,10,287,287,285.25,285.25,34
20101201|2010-08-10 12:00,10,285,285.5,284.25,285,20
20101201|2010-08-10 12:30,10,285,285,283,283,53
20101201|2010-08-10 13:00,10,283.5,285.25,282.75,284,36
20101201|2010-08-10 18:00,11,283.75,285.75,283,284,9
20101201|2010-08-10 18:30,11,283.75,285,282.75,282.75,12
20101201|2010-08-10 19:00,11,282.75,282.75,282.75,282.75,4
20101201|2010-08-10 19:30,11,282.75,282.75,282,282,17
20101201|2010-08-10 20:00,11,282.25,283,281.75,281.75,5
20101201|2010-08-10 20:30,11,281.75,282.25,281.5,281.75,8
20101201|2010-08-10 21:00,11,283,287.75,282,287.75,29
20101201|2010-08-10 21:30,11,287,287,287,287,24
20101201|2010-08-10 23:30,11,284.75,284.75,284.75,284.75,1
20101201|2010-08-11 00:30,11,285,285,285,285,1
20101201|2010-08-11 01:00,11,284.5,284.5,282.75,283,6
20101201|2010-08-11 02:00,11,283,283.25,283,283.25,3
20101201|2010-08-11 02:30,11,283,283.25,283,283.25,6
20101201|2010-08-11 03:00,11,282.5,282.5,282.5,282.5,2
20101201|2010-08-11 03:30,11,282.75,284,282.75,283,8
20101201|2010-08-11 04:00,11,283,283,283,283,1
20101201|2010-08-11 04:30,11,282,282,282,282,1
20101201|2010-08-11 05:00,11,282,282,282,282,9
20101201|2010-08-11 05:30,11,281.75,281.75,281.75,281.75,6
20101201|2010-08-11 06:00,11,281.5,281.5,281.5,281.5,1
20101201|2010-08-11 06:30,11,282,282,282,282,3
20101201|2010-08-11 07:00,11,282,282,282,282,4
20101201|2010-08-11 09:30,11,284.25,284.25,278,278,163
20101201|2010-08-11 10:00,11,278,279.75,277.25,279.75,26
20101201|2010-08-11 10:30,11,280,280.25,279,279.75,13
20101201|2010-08-11 11:00,11,279.75,284.25,279.75,284.25,43
20101201|2010-08-11 11:30,11,283.5,284,282.25,283.5,19
20101201|2010-08-11 12:00,11,283,283,280,281.25,14
20101201|2010-08-11 12:30,11,282.25,282.25,280.5,280.75,12
20101201|2010-08-11 13:00,11,282,283.25,280.5,282,53
20101201|2010-08-11 18:00,12,281,283.5,281,283.5,15
20101201|2010-08-11 19:00,12,281.5,281.5,281.5,281.5,2
20101201|2010-08-11 19:30,12,283.5,284,283.5,284,3
20101201|2010-08-11 20:00,12,284,284,284,284,10
20101201|2010-08-11 21:30,12,282.5,282.5,282.5,282.5,1
20101201|2010-08-11 22:30,12,282.75,282.75,282.75,282.75,1
20101201|2010-08-11 23:00,12,283.5,283.5,283.5,283.5,1
20101201|2010-08-11 23:30,12,282.5,282.5,282.5,282.5,1
20101201|2010-08-12 02:30,12,283.75,283.75,283.75,283.75,2
20101201|2010-08-12 03:00,12,283.75,283.75,283.75,283.75,1
20101201|2010-08-12 05:00,12,283.75,283.75,283.75,283.75,2
20101201|2010-08-12 05:30,12,283.75,283.75,283.75,283.75,2
20101201|2010-08-12 07:00,12,283.5,283.5,283.5,283.5,1
20101201|2010-08-12 09:30,12,284.25,289.5,281,286.75,200
20101201|2010-08-12 10:00,12,287,287.25,285,286.25,54
20101201|2010-08-12 10:30,12,286.25,286.25,286,286,8
20101201|2010-08-12 11:00,12,287,287.75,287,287.25,34
20101201|2010-08-12 11:30,12,287.5,289,287.5,288.25,67
20101201|2010-08-12 12:00,12,288.75,289,288,288,22
20101201|2010-08-12 12:30,12,288.25,288.5,285.75,285.75,38
20101201|2010-08-12 13:00,12,285.75,285.75,284.75,285.75,25
20101201|2010-08-12 18:00,13,284.5,289.5,284.5,286.5,17
20101201|2010-08-12 18:30,13,288.25,288.25,288.25,288.25,1
20101201|2010-08-12 19:00,13,287.75,290.5,287.75,290.5,22
20101201|2010-08-12 19:30,13,290.5,290.5,290,290,3
20101201|2010-08-12 20:00,13,290,290.5,290,290.5,2
20101201|2010-08-12 21:00,13,290,290,290,290,3
20101201|2010-08-12 21:30,13,290.5,291,290.5,291,20
20101201|2010-08-12 22:30,13,290,290,289.25,289.25,2
20101201|2010-08-12 23:00,13,289,290.25,289,290.25,2
20101201|2010-08-13 00:30,13,291,291.5,291,291.5,15
20101201|2010-08-13 01:00,13,291.5,292.5,291.5,292.5,13
20101201|2010-08-13 05:30,13,288.5,288.5,288.5,288.5,1
20101201|2010-08-13 06:00,13,288.75,290,288.75,290,2
20101201|2010-08-13 09:30,13,288,289.5,287,287.5,68
20101201|2010-08-13 10:00,13,287.75,287.75,287,287.75,9
20101201|2010-08-13 10:30,13,287.75,287.75,286.25,286.25,21
20101201|2010-08-13 11:00,13,286.25,287,285.5,286,22
20101201|2010-08-13 11:30,13,286,287,285.75,285.75,11
20101201|2010-08-13 12:00,13,286.25,286.25,285.75,285.75,10
20101201|2010-08-13 12:30,13,286.75,287.5,286.75,286.75,15
20101201|2010-08-13 13:00,13,286.25,286.75,286.25,286.75,2
20101201|2010-08-15 18:00,16,287.25,289,282,282,21
20101201|2010-08-15 18:30,16,283.75,283.75,283.75,283.75,1
20101201|2010-08-15 19:00,16,282.5,285.25,282.5,285.25,4
20101201|2010-08-15 22:00,16,284,284,284,284,4
20101201|2010-08-15 23:30,16,284,284,284,284,1
20101201|2010-08-16 00:30,16,286,286,286,286,1
20101201|2010-08-16 03:30,16,286,286,286,286,1
20101201|2010-08-16 05:00,16,285.75,285.75,285.75,285.75,1
20101201|2010-08-16 09:30,16,286.5,295.75,286,291.75,237
20101201|2010-08-16 10:00,16,291.75,292,290.75,291.5,29
20101201|2010-08-16 10:30,16,291,292,290.75,291.75,13
20101201|2010-08-16 11:00,16,291.5,292,291.5,291.75,13
20101201|2010-08-16 11:30,16,291.75,291.75,291.75,291.75,3
20101201|2010-08-16 12:00,16,291,291,287.5,289,52
20101201|2010-08-16 12:30,16,289,289,284.5,284.5,91
20101201|2010-08-16 13:00,16,285.75,285.75,285,285,4
20101201|2010-08-16 18:00,17,285.25,287,285,287,35
20101201|2010-08-16 19:00,17,287,287,287,287,1
20101201|2010-08-16 20:00,17,288.5,288.5,288.5,288.5,2
20101201|2010-08-16 20:30,17,287,289,287,289,12
20101201|2010-08-16 21:00,17,289.25,289.75,289.25,289.75,2
20101201|2010-08-16 21:30,17,289.75,290,289.75,290,4
20101201|2010-08-16 22:30,17,290,290,290,290,21
20101201|2010-08-17 02:30,17,289.75,289.75,287.75,287.75,2
20101201|2010-08-17 04:30,17,289.75,289.75,289,289,3
20101201|2010-08-17 05:00,17,289,289,289,289,9
20101201|2010-08-17 05:30,17,288.75,289,288.75,289,9
20101201|2010-08-17 07:00,17,287.75,287.75,287,287,8
20101201|2010-08-17 09:30,17,288.75,288.75,286.5,287.5,26
20101201|2010-08-17 10:00,17,288.5,289.75,287.5,289,14
20101201|2010-08-17 10:30,17,289,289.5,287.5,289.5,13
20101201|2010-08-17 11:00,17,289.75,290,288.25,288.75,48
20101201|2010-08-17 11:30,17,289.25,289.5,288,288,5
20101201|2010-08-17 12:00,17,287,287,286,286.5,31
20101201|2010-08-17 12:30,17,287,288,286.75,287.5,17
20101201|2010-08-17 13:00,17,287.75,289,287.75,289,38
20101201|2010-08-17 18:00,18,290.25,291,290.25,291,5
20101201|2010-08-17 18:30,18,291,291.5,291,291,9
20101201|2010-08-17 19:00,18,291.5,291.5,291.5,291.5,6
20101201|2010-08-17 19:30,18,291.5,292.25,291.5,292.25,59
20101201|2010-08-17 20:00,18,292,292.5,292,292.25,7
20101201|2010-08-17 20:30,18,291.75,291.75,291.5,291.5,2
20101201|2010-08-17 21:00,18,291.5,291.5,291,291,3
20101201|2010-08-17 22:00,18,290.5,290.5,290.25,290.25,2
20101201|2010-08-17 22:30,18,290.25,290.25,290.25,290.25,1
20101201|2010-08-17 23:30,18,291.5,291.5,291.5,291.5,1
20101201|2010-08-18 00:00,18,291,291,291,291,1
20101201|2010-08-18 00:30,18,291,291.75,291,291.75,2
20101201|2010-08-18 01:00,18,291.75,292,291.75,292,4
20101201|2010-08-18 02:00,18,292,292,292,292,1
20101201|2010-08-18 02:30,18,290.25,290.25,290.25,290.25,1
20101201|2010-08-18 03:00,18,290,292,290,292,4
20101201|2010-08-18 03:30,18,291,291.75,291,291.75,3
20101201|2010-08-18 05:30,18,291.75,291.75,290.75,291.5,4
20101201|2010-08-18 06:00,18,290,290,290,290,3
20101201|2010-08-18 06:30,18,290,290,290,290,4
20101201|2010-08-18 07:00,18,289.75,289.75,289,289,2
20101201|2010-08-18 09:30,18,288.25,289.5,286.25,287.5,63
20101201|2010-08-18 10:00,18,288.25,290.5,288.25,290.25,10
20101201|2010-08-18 10:30,18,289.5,290,289.25,290,16
20101201|2010-08-18 11:00,18,289,290,289,290,35
20101201|2010-08-18 11:30,18,290,290.75,289.75,290,16
20101201|2010-08-18 12:00,18,290,290.5,289,289,18
20101201|2010-08-18 12:30,18,289.75,289.75,288.5,289.75,42
20101201|2010-08-18 13:00,18,290,290,288.75,289.5,15
20101201|2010-08-18 18:00,19,289,290,289,290,6
20101201|2010-08-18 19:00,19,291,291,291,291,1
20101201|2010-08-18 19:30,19,291.25,292,291.25,292,13
20101201|2010-08-18 20:00,19,292.5,292.5,292.5,292.5,21
20101201|2010-08-18 20:30,19,292.75,293,292.75,293,44
20101201|2010-08-18 21:00,19,292.5,292.5,291,291,6
20101201|2010-08-18 21:30,19,291,291,291,291,1
20101201|2010-08-18 22:00,19,291,291,291,291,17
20101201|2010-08-18 22:30,19,291,291,290,290,2
20101201|2010-08-19 00:00,19,291,291,291,291,2
20101201|2010-08-19 03:00,19,290.5,290.5,290.5,290.5,1
20101201|2010-08-19 05:00,19,290.75,292.5,290.75,292.5,3
20101201|2010-08-19 06:00,19,292.75,293.5,292.75,293.5,8
20101201|2010-08-19 06:30,19,293.25,293.25,293.25,293.25,1
20101201|2010-08-19 07:00,19,293.5,293.75,293.5,293.75,11
20101201|2010-08-19 09:30,19,294,294,292,292.75,69
20101201|2010-08-19 10:00,19,292.75,292.75,292,292.5,22
20101201|2010-08-19 10:30,19,292.75,292.75,291.25,291.25,13
20101201|2010-08-19 11:00,19,291.25,291.25,290.75,290.75,22
20101201|2010-08-19 11:30,19,290.75,291,289.25,290.5,28
20101201|2010-08-19 12:00,19,290.5,290.75,289.5,289.5,35
20101201|2010-08-19 12:30,19,289.5,290,285,287.5,102
20101201|2010-08-19 13:00,19,288,288,287,287,24
20101201|2010-08-19 18:00,20,286.5,286.75,286.5,286.75,2
20101201|2010-08-19 19:00,20,286,286.25,285.5,286.25,4
20101201|2010-08-19 19:30,20,287.75,287.75,287.75,287.75,1
20101201|2010-08-19 20:00,20,288.25,290,288.25,289.5,55
20101201|2010-08-19 20:30,20,287,287,287,287,1
20101201|2010-08-19 22:00,20,286.5,286.5,286.5,286.5,1
20101201|2010-08-19 22:30,20,286.5,286.5,286.5,286.5,2
20101201|2010-08-20 00:00,20,287,287.75,287,287.75,3
20101201|2010-08-20 02:30,20,286.5,286.5,286.5,286.5,1
20101201|2010-08-20 04:00,20,286,286,286,286,1
20101201|2010-08-20 05:00,20,285.5,285.5,283,283,15
20101201|2010-08-20 05:30,20,283,283,283,283,1
20101201|2010-08-20 06:00,20,283,284,283,284,2
20101201|2010-08-20 07:00,20,285.25,285.25,285.25,285.25,1
20101201|2010-08-20 09:30,20,283.25,285,279.75,283,80
20101201|2010-08-20 10:00,20,283.75,286.25,283,285.5,46
20101201|2010-08-20 10:30,20,286.25,288,286.25,286.5,21
20101201|2010-08-20 11:00,20,286.75,286.75,285,286,35
20101201|2010-08-20 11:30,20,285.25,286,285,285,6
20101201|2010-08-20 12:00,20,286,286,284,284.5,31
20101201|2010-08-20 12:30,20,285,285.5,285,285.5,6
20101201|2010-08-20 13:00,20,285,285.25,284.25,284.25,48
20101201|2010-08-22 18:00,23,283,283.25,275,283.25,165
20101201|2010-08-22 18:30,23,282.5,284.25,282.5,284.25,15
20101201|2010-08-22 19:00,23,284.75,287,284.75,286.75,23
20101201|2010-08-22 20:00,23,285,287.75,285,287.75,17
20101201|2010-08-22 20:30,23,287.25,288.25,287.25,288.25,8
20101201|2010-08-22 21:00,23,287.75,289,287.75,289,61
20101201|2010-08-22 22:00,23,288,288,288,288,1
20101201|2010-08-22 23:00,23,287,287,287,287,1
20101201|2010-08-22 23:30,23,287.25,287.25,287.25,287.25,1
20101201|2010-08-23 00:00,23,287.25,287.25,287.25,287.25,4
20101201|2010-08-23 01:30,23,287,287,287,287,7
20101201|2010-08-23 02:30,23,287,287,287,287,4
20101201|2010-08-23 03:00,23,287,287,287,287,4
20101201|2010-08-23 04:00,23,287.5,287.5,287,287,3
20101201|2010-08-23 05:00,23,287.75,287.75,287.75,287.75,1
20101201|2010-08-23 05:30,23,288,288,288,288,49
20101201|2010-08-23 06:00,23,288.75,288.75,288.75,288.75,2
20101201|2010-08-23 06:30,23,288,288,288,288,20
20101201|2010-08-23 07:00,23,288,289.75,288,289.25,10
20101201|2010-08-23 09:30,23,287.25,287.25,284,284.75,68
20101201|2010-08-23 10:00,23,286.25,287,285.25,287,26
20101201|2010-08-23 10:30,23,286.5,287.25,285.75,285.75,20
20101201|2010-08-23 11:30,23,286.5,287.25,286.25,286.25,15
20101201|2010-08-23 12:00,23,286.5,286.5,286.5,286.5,1
20101201|2010-08-23 12:30,23,286.75,287.75,286.25,286.25,8
20101201|2010-08-23 13:00,23,286.25,287,285,285,55
20101201|2010-08-23 18:00,24,283.75,285.25,283.5,284,14
20101201|2010-08-23 18:30,24,283.5,283.5,283.5,283.5,3
20101201|2010-08-23 19:00,24,283.75,283.75,283.75,283.75,2
20101201|2010-08-23 19:30,24,283.5,284.75,282.75,282.75,9
20101201|2010-08-23 20:00,24,283,283,280,280,48
20101201|2010-08-23 20:30,24,280,280,277.25,277.25,175
20101201|2010-08-23 21:00,24,278,278,278,278,10
20101201|2010-08-23 21:30,24,278,278,277.25,277.5,5
20101201|2010-08-23 22:00,24,277,277.5,276.75,277.5,30
20101201|2010-08-23 22:30,24,277,277,277,277,1
20101201|2010-08-23 23:30,24,277.25,277.25,277.25,277.25,1
20101201|2010-08-24 00:00,24,277.25,277.25,277.25,277.25,1
20101201|2010-08-24 00:30,24,277,277,275,275,32
20101201|2010-08-24 01:00,24,275,275,275,275,1
20101201|2010-08-24 02:30,24,275,278.5,275,278.5,2
20101201|2010-08-24 03:30,24,276,276,274.75,274.75,3
20101201|2010-08-24 04:00,24,276,276,276,276,5
20101201|2010-08-24 04:30,24,275.75,275.75,275.75,275.75,1
20101201|2010-08-24 05:00,24,275.75,275.75,275.75,275.75,2
20101201|2010-08-24 05:30,24,275.75,275.75,273.5,273.5,12
20101201|2010-08-24 06:00,24,273.5,273.5,273.5,273.5,2
20101201|2010-08-24 06:30,24,275.25,275.25,275.25,275.25,2
20101201|2010-08-24 07:00,24,277,277,276.25,276.5,6
20101201|2010-08-24 09:30,24,276.25,277,274,277,56
20101201|2010-08-24 10:00,24,277.25,278.75,277,278.75,35
20101201|2010-08-24 10:30,24,279,279,278.25,279,10
20101201|2010-08-24 11:00,24,279,279,275.5,275.5,59
20101201|2010-08-24 11:30,24,275.5,276,274,275.5,50
20101201|2010-08-24 12:00,24,275.75,276,275,276,5
20101201|2010-08-24 12:30,24,276.5,276.75,274.5,275.5,24
20101201|2010-08-24 13:00,24,274.5,276.5,274.5,275,55
20101201|2010-08-24 18:00,25,275.75,276,274.5,274.5,10
20101201|2010-08-24 18:30,25,274.5,274.5,274.25,274.25,10
20101201|2010-08-24 19:00,25,274,274,273.75,273.75,24
20101201|2010-08-24 19:30,25,274.25,274.5,274.25,274.25,4
20101201|2010-08-24 20:00,25,274,274.5,273.75,274.5,10
20101201|2010-08-24 20:30,25,274,274,274,274,1
20101201|2010-08-24 21:00,25,273.5,274.5,273.5,274.5,2
20101201|2010-08-24 22:00,25,273.75,273.75,273.75,273.75,1
20101201|2010-08-24 22:30,25,273.5,273.5,273.5,273.5,1
20101201|2010-08-24 23:00,25,273.5,273.5,273.5,273.5,1
20101201|2010-08-24 23:30,25,273.5,273.5,273.5,273.5,2
20101201|2010-08-25 01:00,25,273.25,273.25,273.25,273.25,1
20101201|2010-08-25 02:00,25,273.25,273.25,272.75,272.75,9
20101201|2010-08-25 02:30,25,273.75,273.75,271.25,271.25,21
20101201|2010-08-25 03:30,25,271.5,271.5,271.5,271.5,1
20101201|2010-08-25 04:00,25,274,274,274,274,4
20101201|2010-08-25 04:30,25,274,274,274,274,1
20101201|2010-08-25 05:30,25,271.75,274,271.75,274,3
20101201|2010-08-25 06:00,25,274,274,274,274,1
20101201|2010-08-25 06:30,25,274,274,274,274,1
20101201|2010-08-25 07:00,25,273.5,274,273.5,273.5,4
20101201|2010-08-25 09:30,25,273.5,273.5,271.25,272.25,113
20101201|2010-08-25 10:00,25,272.25,272.75,271.75,272.25,27
20101201|2010-08-25 10:30,25,272,272,270,271,83
20101201|2010-08-25 11:00,25,271.25,272.25,271,272.25,27
20101201|2010-08-25 11:30,25,272.25,273.5,271.75,273.5,43
20101201|2010-08-25 12:00,25,274,274,273.25,273.5,22
20101201|2010-08-25 12:30,25,274,275.25,273.5,275.25,37
20101201|2010-08-25 13:00,25,275,275.25,273.25,274.75,23
20101201|2010-08-25 18:00,26,274.75,274.75,271.5,274.75,11
20101201|2010-08-25 19:00,26,274.75,282,274.75,282,67
20101201|2010-08-25 19:30,26,277,277,277,277,2
20101201|2010-08-25 20:30,26,276,276.75,276,276.75,2
20101201|2010-08-25 21:00,26,275.75,275.75,275.75,275.75,1
20101201|2010-08-25 21:30,26,276,276,276,276,1
20101201|2010-08-26 00:30,26,275.5,275.5,274.5,274.5,8
20101201|2010-08-26 02:00,26,276,276,276,276,2
20101201|2010-08-26 02:30,26,274.75,274.75,274.5,274.5,3
20101201|2010-08-26 03:00,26,276,276,276,276,8
20101201|2010-08-26 04:00,26,277.25,277.25,277.25,277.25,1
20101201|2010-08-26 04:30,26,278.75,279,278.75,279,2
20101201|2010-08-26 05:00,26,279,279,279,279,1
20101201|2010-08-26 06:00,26,277.25,277.25,277.25,277.25,1
20101201|2010-08-26 06:30,26,278.25,278.5,278,278,3
20101201|2010-08-26 07:00,26,277.25,279,277.25,279,3
20101201|2010-08-26 09:30,26,278.25,279.75,278,279.75,47
20101201|2010-08-26 10:00,26,279.5,279.75,278.75,278.75,13
20101201|2010-08-26 10:30,26,279.5,279.5,278.75,278.75,8
20101201|2010-08-26 11:00,26,278.5,279.5,278.5,279.5,12
20101201|2010-08-26 11:30,26,279,279.5,279,279.5,4
20101201|2010-08-26 12:00,26,279.5,280.5,279.25,279.25,32
20101201|2010-08-26 12:30,26,279.25,280.5,279.25,280.5,11
20101201|2010-08-26 13:00,26,280.5,280.5,279,279,46
20101201|2010-08-26 18:00,27,280.75,280.75,278,279,6
20101201|2010-08-26 18:30,27,278.75,278.75,277.75,277.75,6
20101201|2010-08-26 19:00,27,277.5,278,277.5,278,4
20101201|2010-08-26 19:30,27,278,278,278,278,1
20101201|2010-08-26 20:00,27,277.5,277.5,277,277,7
20101201|2010-08-26 20:30,27,277.5,277.5,277.5,277.5,2
20101201|2010-08-26 21:00,27,276.5,276.5,276.5,276.5,2
20101201|2010-08-26 22:00,27,277.5,277.5,277.5,277.5,2
20101201|2010-08-26 22:30,27,277.5,277.5,277.5,277.5,2
20101201|2010-08-26 23:00,27,278,278,278,278,1
20101201|2010-08-26 23:30,27,278,278,278,278,1
20101201|2010-08-27 00:00,27,278.25,278.25,278.25,278.25,1
20101201|2010-08-27 02:30,27,278.5,279,278.5,279,2
20101201|2010-08-27 03:00,27,278.25,279.5,277.75,279.5,8
20101201|2010-08-27 05:30,27,278,279.5,277.5,277.5,4
20101201|2010-08-27 06:00,27,279.75,279.75,279.75,279.75,1
20101201|2010-08-27 06:30,27,279.75,279.75,279.75,279.75,2
20101201|2010-08-27 09:30,27,280,280,277.5,277.75,70
20101201|2010-08-27 10:00,27,278.75,280,278,279.75,29
20101201|2010-08-27 10:30,27,280,280,273,275.75,188
20101201|2010-08-27 11:00,27,276.5,277,275.75,276.5,29
20101201|2010-08-27 11:30,27,277,277,276,276.75,28
20101201|2010-08-27 12:00,27,276.5,279,276.5,278.75,46
20101201|2010-08-27 12:30,27,279.25,279.5,278,278,15
20101201|2010-08-27 13:00,27,277.75,278.75,277.5,278.5,20
20101201|2010-08-29 18:00,30,279,282.5,279,281.25,30
20101201|2010-08-29 18:30,30,281.75,282.25,281.5,282.25,15
20101201|2010-08-29 19:00,30,282.25,282.25,282.25,282.25,4
20101201|2010-08-29 19:30,30,282.25,282.5,282,282.5,15
20101201|2010-08-29 20:00,30,282.5,284,282.5,284,21
20101201|2010-08-29 20:30,30,283.75,285,283.75,284.5,19
20101201|2010-08-29 21:00,30,283.75,283.75,283.75,283.75,1
20101201|2010-08-29 21:30,30,283.5,283.5,283.5,283.5,1
20101201|2010-08-29 22:00,30,284.25,284.25,284.25,284.25,3
20101201|2010-08-29 23:30,30,283,283,283,283,1
20101201|2010-08-30 02:30,30,282,282,282,282,1
20101201|2010-08-30 03:00,30,284,284,284,284,1
20101201|2010-08-30 05:00,30,284,284,284,284,1
20101201|2010-08-30 06:30,30,283.75,283.75,283.75,283.75,1
20101201|2010-08-30 07:00,30,282.75,282.75,282.75,282.75,1
20101201|2010-08-30 09:30,30,282.25,285,280.25,281,95
20101201|2010-08-30 10:00,30,281.5,283.5,281,281.75,60
20101201|2010-08-30 10:30,30,281.5,281.75,280.75,281.5,5
20101201|2010-08-30 11:00,30,280.75,281,280.25,280.75,11
20101201|2010-08-30 11:30,30,280,280.75,279.75,279.75,12
20101201|2010-08-30 12:00,30,280.5,280.5,280.25,280.5,5
20101201|2010-08-30 12:30,30,279.75,280.25,279.75,280,25
20101201|2010-08-30 13:00,30,280.25,280.25,278.25,278.5,47
20101201|2010-08-30 18:00,31,278.5,278.5,274.25,274.25,68
20101201|2010-08-30 18:30,31,274.25,275,273.25,275,9
20101201|2010-08-30 19:00,31,274.5,274.5,273.25,274,9
20101201|2010-08-30 19:30,31,275.5,275.5,275.5,275.5,1
20101201|2010-08-30 21:00,31,275.25,276,275.25,276,2
20101201|2010-08-30 21:30,31,275.5,275.5,275.5,275.5,1
20101201|2010-08-30 23:00,31,274.25,274.25,274.25,274.25,1
20101201|2010-08-31 00:00,31,276,276,276,276,2
20101201|2010-08-31 01:00,31,275,275,275,275,1
20101201|2010-08-31 01:30,31,274,274,274,274,1
20101201|2010-08-31 02:00,31,273.5,273.5,273.5,273.5,1
20101201|2010-08-31 03:00,31,273.5,273.5,273.5,273.5,1
20101201|2010-08-31 06:00,31,273.75,273.75,273,273.75,61
20101201|2010-08-31 06:30,31,274.5,274.5,274.5,274.5,5
20101201|2010-08-31 07:00,31,274.5,274.5,274.5,274.5,5
20101201|2010-08-31 09:30,31,275.25,279.5,275.25,278.5,73
20101201|2010-08-31 10:00,31,278.75,279,277.5,277.5,44
20101201|2010-08-31 10:30,31,277.25,278,277,278,13
20101201|2010-08-31 11:00,31,278.5,278.75,277.5,278.25,9
20101201|2010-08-31 11:30,31,278.25,279.25,277.75,278.25,27
20101201|2010-08-31 12:00,31,279,280.75,279,280.75,25
20101201|2010-08-31 12:30,31,279.75,280.75,277.5,280.75,53
20101201|2010-08-31 13:00,31,278.75,278.75,276.5,276.75,30
20101201|2010-08-31 18:00,1,278.25,280.25,278.25,280.25,4
20101201|2010-08-31 19:30,1,280.5,280.5,280.5,280.5,1
20101201|2010-08-31 20:00,1,281,281,281,281,10
20101201|2010-08-31 20:30,1,280.5,280.5,280.5,280.5,1
20101201|2010-08-31 21:00,1,281.25,281.25,281.25,281.25,1
20101201|2010-08-31 21:30,1,279.75,279.75,279.75,279.75,1
20101201|2010-09-01 03:30,1,279.75,279.75,279,279,3
20101201|2010-09-01 04:00,1,279,279,278.75,278.75,2
20101201|2010-09-01 04:30,1,281,281,281,281,1
20101201|2010-09-01 05:00,1,279,279,279,279,1
20101201|2010-09-01 06:30,1,279.5,279.5,279.5,279.5,1
20101201|2010-09-01 07:00,1,281.25,281.5,281.25,281.5,2
20101201|2010-09-01 09:30,1,281,283.5,280.25,280.5,142
20101201|2010-09-01 10:00,1,280.5,281.5,279,279.75,41
20101201|2010-09-01 10:30,1,279.25,280.75,279.25,280,22
20101201|2010-09-01 11:00,1,281,281,281,281,2
20101201|2010-09-01 11:30,1,280.5,280.5,280,280,8
20101201|2010-09-01 12:00,1,279.5,280.25,279,279.75,29
20101201|2010-09-01 12:30,1,280.5,280.5,279.5,280.25,31
20101201|2010-09-01 13:00,1,281,281,280,280,16
20101201|2010-09-01 18:00,2,280.5,280.5,280.5,280.5,1
20101201|2010-09-01 19:30,2,280.25,281,280,281,7
20101201|2010-09-01 20:00,2,279.25,279.25,279.25,279.25,1
20101201|2010-09-01 20:30,2,279,279,279,279,1
20101201|2010-09-01 21:00,2,280,280,280,280,1
20101201|2010-09-01 22:30,2,280.25,280.25,280.25,280.25,1
20101201|2010-09-02 02:30,2,279.5,279.5,279.5,279.5,1
20101201|2010-09-02 03:30,2,280.75,280.75,280.75,280.75,1
20101201|2010-09-02 04:30,2,281,281.25,281,281.25,2
20101201|2010-09-02 06:00,2,281.25,281.5,281.25,281.5,2
20101201|2010-09-02 06:30,2,281.5,282.25,281.5,282.25,3
20101201|2010-09-02 07:00,2,282.25,282.25,282.25,282.25,3
20101201|2010-09-02 09:30,2,282.5,283,280,280,59
20101201|2010-09-02 10:00,2,280,280.75,280,280.75,5
20101201|2010-09-02 10:30,2,280.75,281.75,280.75,281.5,8
20101201|2010-09-02 11:00,2,281.75,284,281.75,283.75,53
20101201|2010-09-02 11:30,2,283.25,284.5,283.25,283.25,21
20101201|2010-09-02 12:00,2,283.5,283.5,282.5,282.5,10
20101201|2010-09-02 12:30,2,282.25,283.5,282,283.5,22
20101201|2010-09-02 13:00,2,283.5,284.25,282.75,284.25,31
20101201|2010-09-02 18:00,3,284,284,284,284,2
20101201|2010-09-02 18:30,3,284,284,284,284,1
20101201|2010-09-02 19:00,3,284,284,282,282,6
20101201|2010-09-02 19:30,3,283.25,285,281.5,281.5,29
20101201|2010-09-02 20:00,3,283,283,283,283,1
20101201|2010-09-02 20:30,3,284,284,284,284,1
20101201|2010-09-02 21:00,3,283.5,283.5,283.5,283.5,1
20101201|2010-09-03 01:30,3,284.75,284.75,284.75,284.75,1
20101201|2010-09-03 02:30,3,283.75,285,283.5,285,4
20101201|2010-09-03 03:00,3,285,285,285,285,3
20101201|2010-09-03 04:30,3,285,285,285,285,1
20101201|2010-09-03 05:30,3,285,285,283,283,3
20101201|2010-09-03 06:30,3,285,285,285,285,1
20101201|2010-09-03 07:00,3,284,284,284,284,1
20101201|2010-09-03 09:30,3,284,290.25,284,290.25,264
20101201|2010-09-03 10:00,3,289.5,296.5,289.5,289.75,421
20101201|2010-09-03 10:30,3,291.5,293.75,291.25,293.75,37
20101201|2010-09-03 11:00,3,293.75,297,293.5,294.25,186
20101201|2010-09-03 11:30,3,293.5,296.5,293.5,296.5,36
20101201|2010-09-03 12:00,3,296,296,294.75,295.75,7
20101201|2010-09-03 12:30,3,295.5,297,294,294,57
20101201|2010-09-03 13:00,3,295,297,294.25,295.5,60
20101201|2010-09-06 18:00,7,297,304,297,298.25,130
20101201|2010-09-06 18:30,7,298,298.25,295,296.25,42
20101201|2010-09-06 19:30,7,299,299,299,299,5
20101201|2010-09-06 20:30,7,299.75,299.75,299.75,299.75,1
20101201|2010-09-06 21:30,7,299,299,299,299,2
20101201|2010-09-06 23:00,7,299,299,299,299,5
20101201|2010-09-07 00:00,7,297,297,296.75,296.75,2
20101201|2010-09-07 00:30,7,298,298,298,298,1
20101201|2010-09-07 02:30,7,298,298,298,298,1
20101201|2010-09-07 03:00,7,297.5,297.5,297.5,297.5,4
20101201|2010-09-07 03:30,7,296.5,296.5,296.5,296.5,1
20101201|2010-09-07 04:00,7,296.25,296.25,285.25,286.75,78
20101201|2010-09-07 04:30,7,287.25,288.25,287.25,288.25,3
20101201|2010-09-07 05:00,7,287.75,287.75,287.75,287.75,1
20101201|2010-09-07 05:30,7,287.25,288.5,287.25,288.5,2
20101201|2010-09-07 06:00,7,288.75,289,288.75,289,2
20101201|2010-09-07 06:30,7,288.5,288.5,288.5,288.5,1
20101201|2010-09-07 07:00,7,289.75,290.75,289.75,290.75,3
20101201|2010-09-07 09:30,7,292,298,292,297.25,164
20101201|2010-09-07 10:00,7,297,303,297,303,135
20101201|2010-09-07 10:30,7,303,303.25,300.5,303,86
20101201|2010-09-07 11:00,7,303,303.25,302,302,31
20101201|2010-09-07 11:30,7,302.25,303.25,301.25,301.25,21
20101201|2010-09-07 12:00,7,302,303.25,302,303,22
20101201|2010-09-07 12:30,7,303,303.75,303,303.5,58
20101201|2010-09-07 13:00,7,303,304,303,304,81
20101201|2010-09-07 18:00,8,303,306.5,303,305,45
20101201|2010-09-07 18:30,8,306,306,306,306,1
20101201|2010-09-07 19:00,8,306,306,306,306,1
20101201|2010-09-07 19:30,8,305.75,306,305.75,306,5
20101201|2010-09-07 20:00,8,305.75,305.75,305.75,305.75,3
20101201|2010-09-07 20:30,8,305.75,305.75,305.75,305.75,1
20101201|2010-09-07 21:30,8,305.25,305.25,305.25,305.25,1
20101201|2010-09-07 22:00,8,305,305,305,305,1
20101201|2010-09-07 22:30,8,305,306.5,305,306.5,3
20101201|2010-09-07 23:30,8,306.5,307,306.5,307,2
20101201|2010-09-08 00:30,8,306,306,306,306,1
20101201|2010-09-08 01:30,8,306.75,307,306,306,10
20101201|2010-09-08 02:00,8,306,307,306,307,26
20101201|2010-09-08 02:30,8,306,306,306,306,1
20101201|2010-09-08 03:00,8,307,307,307,307,4
20101201|2010-09-08 03:30,8,307,307,307,307,3
20101201|2010-09-08 04:00,8,307,307,307,307,1
20101201|2010-09-08 05:30,8,306,306,306,306,5
20101201|2010-09-08 07:00,8,306.75,306.75,306.75,306.75,2
20101201|2010-09-08 09:30,8,306.5,306.75,300.5,303.25,177
20101201|2010-09-08 10:00,8,304,305,304,304.5,7
20101201|2010-09-08 10:30,8,305,306,305,305,25
20101201|2010-09-08 11:00,8,305.25,307.5,305,306,102
20101201|2010-09-08 11:30,8,305.75,306.75,305.75,306,6
20101201|2010-09-08 12:00,8,305.5,305.75,304,305.25,9
20101201|2010-09-08 12:30,8,304.25,304.25,303,303.75,28
20101201|2010-09-08 13:00,8,303.25,305.5,302.5,305.5,30
20101201|2010-09-08 18:00,9,304,305.5,300.5,305.25,15
20101201|2010-09-08 18:30,9,305.75,306,305.5,306,4
20101201|2010-09-08 19:00,9,304.75,306,304.5,306,22
20101201|2010-09-08 19:30,9,306,306.75,306,306.75,20
20101201|2010-09-08 20:00,9,306.25,306.75,305,305,41
20101201|2010-09-08 20:30,9,305,305,303.75,303.75,3
20101201|2010-09-08 21:00,9,303.75,303.75,303.5,303.75,8
20101201|2010-09-08 21:30,9,303.75,304.25,303.75,304.25,2
20101201|2010-09-08 23:30,9,304.5,304.5,304.5,304.5,1
20101201|2010-09-09 01:30,9,304,304,304,304,1
20101201|2010-09-09 02:30,9,304,304,304,304,6
20101201|2010-09-09 03:00,9,304.75,305,304.75,305,3
20101201|2010-09-09 06:30,9,305.25,305.25,305,305,3
20101201|2010-09-09 07:00,9,305,305,305,305,3
20101201|2010-09-09 09:30,9,306,307,304.5,305.25,66
20101201|2010-09-09 10:00,9,305.75,308,305.75,308,58
20101201|2010-09-09 10:30,9,307.25,308,307,308,15
20101201|2010-09-09 11:00,9,308,311,308,310.75,206
20101201|2010-09-09 11:30,9,310.5,312.25,310.25,311.25,60
20101201|2010-09-09 12:00,9,311,312,311,312,32
20101201|2010-09-09 12:30,9,311.75,313.75,311.75,313.75,53
20101201|2010-09-09 13:00,9,313.25,314.5,312.5,314.5,105
20101201|2010-09-09 18:00,10,314,314,312.25,313,16
20101201|2010-09-09 18:30,10,312.5,312.5,312.5,312.5,1
20101201|2010-09-09 19:00,10,312.5,312.5,312.5,312.5,4
20101201|2010-09-09 19:30,10,312.75,312.75,312.75,312.75,1
20101201|2010-09-09 20:00,10,313.25,313.25,313.25,313.25,1
20101201|2010-09-09 21:00,10,313.75,314,313.75,314,13
20101201|2010-09-09 21:30,10,313.25,313.25,313.25,313.25,1
20101201|2010-09-09 22:00,10,313.5,313.5,313.5,313.5,1
20101201|2010-09-09 22:30,10,314,314,314,314,1
20101201|2010-09-09 23:30,10,314,314,314,314,1
20101201|2010-09-10 01:00,10,314,314,314,314,1
20101201|2010-09-10 01:30,10,313,313,313,313,3
20101201|2010-09-10 02:30,10,314,314,313.5,314,5
20101201|2010-09-10 03:00,10,314.5,314.75,314.5,314.75,2
20101201|2010-09-10 03:30,10,314,314,314,314,10
20101201|2010-09-10 05:30,10,314.25,314.25,314.25,314.25,1
20101201|2010-09-10 06:00,10,314,314.75,314,314.75,10
20101201|2010-09-10 07:00,10,314,314.75,313,313,12
20101201|2010-09-10 09:30,10,316,320,314.75,316.5,352
20101201|2010-09-10 10:00,10,316.5,319,316.25,318.5,31
20101201|2010-09-10 10:30,10,318.75,320,318.75,319.25,49
20101201|2010-09-10 11:00,10,319.25,320,318.5,318.5,45
20101201|2010-09-10 11:30,10,318,320,318,320,48
20101201|2010-09-10 12:00,10,320,323,320,323,91
20101201|2010-09-10 12:30,10,322.5,322.5,320,321,32
20101201|2010-09-10 13:00,10,320.75,324,318.25,322.25,78
20101201|2010-09-12 18:00,13,324.5,325,323.5,324.75,19
20101201|2010-09-12 18:30,13,325,325,325,325,2
20101201|2010-09-12 19:30,13,324.5,326.25,324.5,326,26
20101201|2010-09-12 20:30,13,326.25,326.25,326.25,326.25,11
20101201|2010-09-12 21:00,13,326.25,326.25,326.25,326.25,3
20101201|2010-09-12 21:30,13,326.25,328,326.25,328,10
20101201|2010-09-12 22:30,13,328,328,328,328,1
20101201|2010-09-13 01:30,13,327.5,327.5,327.5,327.5,1
20101201|2010-09-13 05:30,13,326,326,326,326,1
20101201|2010-09-13 06:30,13,327.25,327.5,327.25,327.5,7
20101201|2010-09-13 09:30,13,329.5,335,329.5,334.75,266
20101201|2010-09-13 10:00,13,334.25,334.25,333,333.5,47
20101201|2010-09-13 10:30,13,333.5,334,333.25,333.25,15
20101201|2010-09-13 11:00,13,334,334,333.25,333.75,43
20101201|2010-09-13 11:30,13,333.75,334,330.25,330.5,119
20101201|2010-09-13 12:00,13,330,333.75,327.25,333.75,79
20101201|2010-09-13 12:30,13,333.25,333.75,331.75,332.25,32
20101201|2010-09-13 13:00,13,332,334,332,333.25,58
20101201|2010-09-13 18:00,14,333,333,330,331.25,6
20101201|2010-09-13 19:30,14,332.75,333.25,325,326.25,108
20101201|2010-09-13 20:00,14,325.25,326.25,318,326.25,71
20101201|2010-09-13 20:30,14,326.25,326.25,326.25,326.25,4
20101201|2010-09-13 21:30,14,328,328,328,328,2
20101201|2010-09-13 22:00,14,328,328,326.25,326.25,2
20101201|2010-09-13 22:30,14,329,329,329,329,1
20101201|2010-09-13 23:00,14,326.25,326.25,326.25,326.25,1
20101201|2010-09-14 03:00,14,329.25,329.25,326.75,326.75,2
20101201|2010-09-14 03:30,14,327.5,330.75,327.5,330.75,8
20101201|2010-09-14 04:00,14,330,330,326.25,326.25,2
20101201|2010-09-14 04:30,14,326.25,326.25,326.25,326.25,1
20101201|2010-09-14 05:00,14,327.5,327.5,327.5,327.5,2
20101201|2010-09-14 06:00,14,326.25,326.25,326.25,326.25,1
20101201|2010-09-14 06:30,14,326.25,326.25,326.25,326.25,1
20101201|2010-09-14 07:00,14,326.75,326.75,326.25,326.25,2
20101201|2010-09-14 09:30,14,328.25,330.75,323.5,329.75,137
20101201|2010-09-14 10:00,14,331,335.5,330.25,330.75,170
20101201|2010-09-14 10:30,14,331,338.25,330,338.25,119
20101201|2010-09-14 11:00,14,337,341,336.5,338,73
20101201|2010-09-14 11:30,14,339.5,340.5,336.5,336.5,44
20101201|2010-09-14 12:00,14,335.5,343,335.5,343,77
20101201|2010-09-14 12:30,14,343,347,342.5,347,139
20101201|2010-09-14 13:00,14,347,347,344.75,344.75,51
20101201|2010-09-14 18:00,15,343.5,343.5,341.25,342.25,5
20101201|2010-09-14 18:30,15,344,345,344,345,7
20101201|2010-09-14 19:00,15,346,348,346,347,12
20101201|2010-09-14 19:30,15,347,348.75,347,348.5,12
20101201|2010-09-14 20:00,15,348,348.75,347.75,348.75,22
20101201|2010-09-14 20:30,15,347.25,347.25,339.25,339.25,25
20101201|2010-09-14 21:00,15,340.75,340.75,337,337.5,45
20101201|2010-09-14 21:30,15,339.75,339.75,338,338,3
20101201|2010-09-14 22:00,15,339.25,339.25,336,337.25,11
20101201|2010-09-14 22:30,15,337,337.5,336,336,14
20101201|2010-09-14 23:00,15,336,337.25,335,335,32
20101201|2010-09-14 23:30,15,335.25,335.25,332.75,333.25,33
20101201|2010-09-15 00:00,15,333,333,333,333,7
20101201|2010-09-15 00:30,15,334,334,333.25,333.25,3
20101201|2010-09-15 01:00,15,337,337.75,333.25,334.25,18
20101201|2010-09-15 01:30,15,334.25,334.25,334.25,334.25,3
20101201|2010-09-15 02:00,15,334.25,334.25,334.25,334.25,4
20101201|2010-09-15 02:30,15,334.25,334.25,334.25,334.25,5
20101201|2010-09-15 03:00,15,334,334,333,333.75,4
20101201|2010-09-15 03:30,15,332.5,332.5,330.5,331,26
20101201|2010-09-15 04:00,15,331,332.75,330,332.75,8
20101201|2010-09-15 04:30,15,333,333,333,333,2
20101201|2010-09-15 05:00,15,332,333,331,331,6
20101201|2010-09-15 05:30,15,331,331,330,330,28
20101201|2010-09-15 06:00,15,329.75,335.5,329.5,335.5,7
20101201|2010-09-15 06:30,15,331.75,337.5,329.5,335.25,13
20101201|2010-09-15 07:00,15,336.5,336.5,335.75,336,3
20101201|2010-09-15 09:30,15,338,341,335.5,338.25,169
20101201|2010-09-15 10:00,15,338,341,337.25,340.5,38
20101201|2010-09-15 10:30,15,341,341.75,340,340,45
20101201|2010-09-15 11:00,15,341,341.75,340.25,341.5,12
20101201|2010-09-15 11:30,15,341.25,341.5,340,341,36
20101201|2010-09-15 12:00,15,340.5,342,339.25,341.5,41
20101201|2010-09-15 12:30,15,342,343.5,341.25,343.25,24
20101201|2010-09-15 13:00,15,343.25,343.25,338.5,340,162
20101201|2010-09-15 18:00,16,340.75,341.75,338.5,338.5,8
20101201|2010-09-15 18:30,16,338.5,338.5,338.5,338.5,1
20101201|2010-09-15 19:30,16,338.75,338.75,338.75,338.75,1
20101201|2010-09-15 20:30,16,339.75,341.75,339.75,341.75,20
20101201|2010-09-15 21:00,16,342,342.75,341.75,342.75,17
20101201|2010-09-15 22:00,16,342.5,342.5,342.5,342.5,1
20101201|2010-09-15 22:30,16,342.5,342.5,342.5,342.5,1
20101201|2010-09-16 02:00,16,341.5,341.5,340.75,340.75,10
20101201|2010-09-16 03:30,16,340,340,340,340,1
20101201|2010-09-16 04:00,16,342.5,342.5,342.5,342.5,1
20101201|2010-09-16 05:00,16,340,340,340,340,1
20101201|2010-09-16 09:30,16,338,342.5,337.25,341,62
20101201|2010-09-16 10:00,16,341.75,343.75,341.75,343.75,28
20101201|2010-09-16 10:30,16,343.25,344,342,343,21
20101201|2010-09-16 11:00,16,343.25,344,341.5,341.5,42
20101201|2010-09-16 11:30,16,342.75,342.75,340.5,342,17
20101201|2010-09-16 12:00,16,342.25,344,342.25,342.75,23
20101201|2010-09-16 12:30,16,343,343.5,342.5,343.5,14
20101201|2010-09-16 13:00,16,343.5,343.5,342.5,342.5,10
20101201|2010-09-16 18:00,17,341,345,336.25,343.75,103
20101201|2010-09-16 18:30,17,345,345,345,345,1
20101201|2010-09-16 19:00,17,344.5,344.5,344.5,344.5,1
20101201|2010-09-16 19:30,17,344.75,345,344.25,344.5,6
20101201|2010-09-16 20:00,17,344,354,344,354,99
20101201|2010-09-16 20:30,17,351,352.75,351,352.75,22
20101201|2010-09-16 21:00,17,350.5,350.5,350.5,350.5,2
20101201|2010-09-16 21:30,17,350.5,350.5,348.25,349,8
20101201|2010-09-16 22:00,17,348,348,348,348,2
20101201|2010-09-16 23:00,17,348.5,348.75,348,348.75,14
20101201|2010-09-16 23:30,17,348.75,348.75,348.75,348.75,14
20101201|2010-09-17 00:00,17,348.75,348.75,348.75,348.75,4
20101201|2010-09-17 00:30,17,348.75,348.75,348.75,348.75,1
20101201|2010-09-17 02:30,17,348,348,347.5,347.5,2
20101201|2010-09-17 03:00,17,351.25,351.5,351.25,351.5,2
20101201|2010-09-17 04:30,17,351,351,351,351,1
20101201|2010-09-17 05:00,17,348,348,347,347,5
20101201|2010-09-17 06:00,17,351,351,351,351,1
20101201|2010-09-17 06:30,17,351,351.75,351,351.75,8
20101201|2010-09-17 07:00,17,351,351.75,351,351.75,2
20101201|2010-09-17 09:30,17,350,351.5,348,350.25,130
20101201|2010-09-17 10:00,17,350.25,355,350,355,84
20101201|2010-09-17 10:30,17,354,355,354,354.25,26
20101201|2010-09-17 11:00,17,355,356,355,355.75,44
20101201|2010-09-17 11:30,17,355.75,358.75,355.75,358.75,130
20101201|2010-09-17 12:00,17,358,362.25,356.75,359,145
20101201|2010-09-17 12:30,17,359,359,355,357,70
20101201|2010-09-17 13:00,17,356.75,357,355,355,29
20101201|2010-09-19 18:00,20,358.75,363,358.75,361.75,22
20101201|2010-09-19 18:30,20,362.5,363,362.5,363,9
20101201|2010-09-19 19:00,20,363.25,363.75,363.25,363.25,6
20101201|2010-09-19 19:30,20,362.75,363.5,362.75,363.25,5
20101201|2010-09-19 20:00,20,363,364,363,363.75,20
20101201|2010-09-19 20:30,20,363.75,363.75,363.75,363.75,1
20101201|2010-09-19 21:00,20,364,364,364,364,13
20101201|2010-09-19 21:30,20,363,363,361,361.25,8
20101201|2010-09-19 22:00,20,361.25,361.25,360.5,360.5,6
20101201|2010-09-19 22:30,20,361.25,362,361.25,362,3
20101201|2010-09-19 23:00,20,362.75,362.75,362.75,362.75,1
20101201|2010-09-19 23:30,20,362.75,362.75,362.75,362.75,1
20101201|2010-09-20 00:30,20,362.75,362.75,362.75,362.75,1
20101201|2010-09-20 01:30,20,360.5,360.5,358.5,358.5,10
20101201|2010-09-20 02:00,20,358.5,358.5,357,357,5
20101201|2010-09-20 02:30,20,362.5,362.5,362.5,362.5,2
20101201|2010-09-20 03:00,20,362.5,362.5,360.25,360.25,4
20101201|2010-09-20 03:30,20,358.75,358.75,358.75,358.75,1
20101201|2010-09-20 04:30,20,362.75,363,362.75,363,2
20101201|2010-09-20 05:00,20,363,363,363,363,1
20101201|2010-09-20 05:30,20,363,363,362.5,363,7
20101201|2010-09-20 06:00,20,363.75,363.75,360.75,360.75,4
20101201|2010-09-20 07:00,20,364,364,364,364,4
20101201|2010-09-20 09:30,20,365,368.5,354.5,358.25,311
20101201|2010-09-20 10:00,20,357.25,360.5,357.25,358.5,43
20101201|2010-09-20 10:30,20,359,360.75,359,360,20
20101201|2010-09-20 11:00,20,360,360.5,359,359.75,12
20101201|2010-09-20 11:30,20,359.5,359.75,358.5,359.25,18
20101201|2010-09-20 12:00,20,359.25,360,359,359.25,27
20101201|2010-09-20 12:30,20,359,359,357,357.25,28
20101201|2010-09-20 13:00,20,356.75,357.75,355.5,357.75,57
20101201|2010-09-20 18:00,21,359,359,356,357.25,22
20101201|2010-09-20 18:30,21,356.25,356.25,355.75,355.75,32
20101201|2010-09-20 19:00,21,355.25,357.5,355,355,15
20101201|2010-09-20 19:30,21,356.75,357.25,356.5,356.5,3
20101201|2010-09-20 20:00,21,356,356,356,356,1
20101201|2010-09-20 20:30,21,355.75,355.75,355.75,355.75,1
20101201|2010-09-20 21:00,21,356.25,356.75,355.75,356.75,4
20101201|2010-09-20 22:30,21,356,356,355,355,16
20101201|2010-09-21 00:30,21,354,354,354,354,2
20101201|2010-09-21 02:00,21,355.25,355.25,355.25,355.25,1
20101201|2010-09-21 03:30,21,354.25,355.25,354.25,355.25,2
20101201|2010-09-21 04:00,21,355.25,355.25,355.25,355.25,7
20101201|2010-09-21 04:30,21,355.25,355.25,355.25,355.25,5
20101201|2010-09-21 05:00,21,355.25,355.25,355.25,355.25,3
20101201|2010-09-21 05:30,21,356.75,356.75,356.75,356.75,1
20101201|2010-09-21 06:00,21,357.5,357.5,356.25,356.25,2
20101201|2010-09-21 06:30,21,357,357,357,357,4
20101201|2010-09-21 07:00,21,356.25,356.25,356.25,356.25,4
20101201|2010-09-21 09:30,21,356,356.25,354,356.25,64
20101201|2010-09-21 10:00,21,356.5,357,356.25,357,21
20101201|2010-09-21 10:30,21,356.25,357.5,356.25,356.5,37
20101201|2010-09-21 11:00,21,357,357.5,356.5,356.5,18
20101201|2010-09-21 11:30,21,357.25,357.25,356,356,16
20101201|2010-09-21 12:00,21,356,356,355,355,19
20101201|2010-09-21 12:30,21,355,356.25,354.75,355,13
20101201|2010-09-21 13:00,21,355,355,351.25,351.75,72
20101201|2010-09-21 18:00,22,351,352.5,350,350,58
20101201|2010-09-21 19:00,22,353,353,352.25,352.25,3
20101201|2010-09-21 19:30,22,353,353,353,353,1
20101201|2010-09-21 21:30,22,350.75,350.75,350.75,350.75,1
20101201|2010-09-21 22:00,22,350.75,350.75,350.5,350.5,4
20101201|2010-09-21 22:30,22,350.75,350.75,350.75,350.75,1
20101201|2010-09-21 23:00,22,351.75,351.75,351.75,351.75,1
20101201|2010-09-21 23:30,22,352.5,353.5,352.5,353.5,36
20101201|2010-09-22 00:30,22,353.5,353.5,353.5,353.5,1
20101201|2010-09-22 01:00,22,353.5,353.5,353.5,353.5,3
20101201|2010-09-22 01:30,22,354,354,354,354,1
20101201|2010-09-22 02:00,22,354,354,354,354,9
20101201|2010-09-22 02:30,22,354,354,354,354,5
20101201|2010-09-22 03:00,22,354.5,355.5,354.5,355.5,5
20101201|2010-09-22 03:30,22,355.5,355.5,355.5,355.5,7
20101201|2010-09-22 04:00,22,355.5,355.5,355.5,355.5,1
20101201|2010-09-22 04:30,22,355,355,355,355,1
20101201|2010-09-22 05:00,22,355,355,355,355,1
20101201|2010-09-22 06:00,22,355,355,355,355,3
20101201|2010-09-22 06:30,22,355,355.5,355,355,10
20101201|2010-09-22 07:00,22,355.5,355.5,355.5,355.5,5
20101201|2010-09-22 09:30,22,355,355.75,353,353,61
20101201|2010-09-22 10:00,22,352.25,353.25,349,349.25,62
20101201|2010-09-22 10:30,22,349.25,352.25,349.25,352.25,36
20101201|2010-09-22 11:00,22,351.75,351.75,351,351,6
20101201|2010-09-22 11:30,22,351,351,349.75,349.75,13
20101201|2010-09-22 12:00,22,349.5,349.5,346,346.5,101
20101201|2010-09-22 12:30,22,346.5,347.25,342.5,344,129
20101201|2010-09-22 13:00,22,343.25,343.25,341.25,342.5,128
20101201|2010-09-22 18:00,23,343,343,341.25,341.25,12
20101201|2010-09-22 18:30,23,341.25,341.25,341.25,341.25,1
20101201|2010-09-22 19:00,23,341.25,341.25,341.25,341.25,3
20101201|2010-09-22 19:30,23,341.25,341.25,341.25,341.25,2
20101201|2010-09-22 20:00,23,342,342,341.25,341.25,12
20101201|2010-09-22 20:30,23,341.25,341.25,339,339,22
20101201|2010-09-22 21:00,23,339,341.75,338.5,341.75,11
20101201|2010-09-22 22:00,23,340,340,340,340,1
20101201|2010-09-23 00:30,23,340.5,340.5,340.5,340.5,1
20101201|2010-09-23 01:00,23,341,341,341,341,1
20101201|2010-09-23 01:30,23,341,341,341,341,1
20101201|2010-09-23 03:00,23,340.75,341,340.75,341,3
20101201|2010-09-23 03:30,23,339.75,339.75,339.75,339.75,5
20101201|2010-09-23 04:00,23,340,340,340,340,2
20101201|2010-09-23 04:30,23,340,340,340,340,5
20101201|2010-09-23 05:00,23,340,340,340,340,1
20101201|2010-09-23 05:30,23,339,339,339,339,2
20101201|2010-09-23 06:00,23,338.75,339,338.75,339,2
20101201|2010-09-23 06:30,23,339,339,338.75,338.75,2
20101201|2010-09-23 09:30,23,338,339.25,335.75,336,88
20101201|2010-09-23 10:00,23,336.5,338.25,336.5,338,33
20101201|2010-09-23 10:30,23,338,341,338,339.25,30
20101201|2010-09-23 11:00,23,339.25,339.25,339,339,5
20101201|2010-09-23 11:30,23,339,339.25,338.5,338.5,9
20101201|2010-09-23 12:00,23,339,340.5,339,340,40
20101201|2010-09-23 12:30,23,339.5,340,339.25,340,38
20101201|2010-09-23 13:00,23,339.5,339.5,338,338,34
20101201|2010-09-23 18:00,24,339.25,339.5,338,338,13
20101201|2010-09-23 18:30,24,338,338,336.5,336.5,12
20101201|2010-09-23 19:00,24,336.5,336.5,336.25,336.5,14
20101201|2010-09-23 19:30,24,336.5,336.5,336,336.5,4
20101201|2010-09-23 20:00,24,336.25,336.5,336.25,336.5,24
20101201|2010-09-23 20:30,24,337.25,337.25,337,337,5
20101201|2010-09-23 21:00,24,337,337,337,337,1
20101201|2010-09-23 21:30,24,336.75,336.75,336.5,336.5,3
20101201|2010-09-23 22:00,24,336.25,336.25,336.25,336.25,7
20101201|2010-09-23 23:30,24,336,336,336,336,3
20101201|2010-09-24 00:30,24,335.75,336,335.75,336,7
20101201|2010-09-24 01:00,24,335.5,335.5,335.5,335.5,2
20101201|2010-09-24 01:30,24,337,337,337,337,1
20101201|2010-09-24 02:00,24,337,337,337,337,4
20101201|2010-09-24 02:30,24,337.75,339,337.75,338.75,27
20101201|2010-09-24 04:00,24,338,338,338,338,1
20101201|2010-09-24 04:30,24,337,337,337,337,1
20101201|2010-09-24 05:00,24,337.5,339.75,337,339.75,7
20101201|2010-09-24 05:30,24,339.75,339.75,337.5,337.5,4
20101201|2010-09-24 06:00,24,337.5,338.25,337.5,338.25,2
20101201|2010-09-24 06:30,24,339.5,339.5,339,339.5,4
20101201|2010-09-24 09:30,24,340,346.75,339.75,346.75,170
20101201|2010-09-24 10:00,24,346,346.25,344.75,345,9
20101201|2010-09-24 10:30,24,345.75,346,345,346,6
20101201|2010-09-24 11:00,24,345.25,348.75,345.25,348,44
20101201|2010-09-24 11:30,24,348,351,348,349.25,76
20101201|2010-09-24 12:00,24,350,352,349,351,31
20101201|2010-09-24 12:30,24,351,352,349.5,350.5,36
20101201|2010-09-24 13:00,24,350.5,351.75,350,351.5,21
20101201|2010-09-26 18:00,27,352,355,352,354.75,45
20101201|2010-09-26 18:30,27,354.75,354.75,352.5,352.75,6
20101201|2010-09-26 19:00,27,353.75,353.75,349.5,351.75,16
20101201|2010-09-26 20:00,27,351,351,348.5,348.5,7
20101201|2010-09-26 20:30,27,348.25,349.5,348.25,349.25,5
20101201|2010-09-26 21:00,27,349.25,349.25,349.25,349.25,2
20101201|2010-09-26 22:00,27,348.75,348.75,348.75,348.75,1
20101201|2010-09-26 22:30,27,349,349,349,349,7
20101201|2010-09-26 23:00,27,349,349,349,349,1
20101201|2010-09-26 23:30,27,349,349,349,349,1
20101201|2010-09-27 00:00,27,349.75,351.5,349.75,351.5,4
20101201|2010-09-27 02:00,27,351.75,351.75,351.75,351.75,3
20101201|2010-09-27 03:00,27,352,353.5,352,353.5,10
20101201|2010-09-27 05:00,27,353.75,354.25,353.75,354,14
20101201|2010-09-27 05:30,27,354.25,354.25,354.25,354.25,1
20101201|2010-09-27 06:00,27,354.25,354.5,353.75,353.75,8
20101201|2010-09-27 07:00,27,353.25,353.25,353.25,353.25,2
20101201|2010-09-27 09:30,27,350.5,353,346,346,171
20101201|2010-09-27 10:00,27,348,350,346.75,349.25,17
20101201|2010-09-27 10:30,27,349.25,349.25,346,346,20
20101201|2010-09-27 11:00,27,346,346,344.5,346,11
20101201|2010-09-27 11:30,27,346.5,346.5,345.75,345.75,4
20101201|2010-09-27 12:00,27,345.75,346.75,345,346.75,9
20101201|2010-09-27 12:30,27,347.5,347.5,346.5,347,7
20101201|2010-09-27 13:00,27,347,347.5,345,345.5,17
20101201|2010-09-27 18:00,28,348,348,347,347.75,4
20101201|2010-09-27 18:30,28,346.75,348.5,346.75,347.5,3
20101201|2010-09-27 19:00,28,348.5,348.5,348.5,348.5,1
20101201|2010-09-27 19:30,28,348.5,348.5,348.5,348.5,1
20101201|2010-09-27 20:00,28,347.75,347.75,347.75,347.75,1
20101201|2010-09-27 20:30,28,347.75,348,347.75,348,3
20101201|2010-09-27 21:30,28,347,347,347,347,1
20101201|2010-09-27 22:00,28,346.25,346.25,346.25,346.25,1
20101201|2010-09-27 22:30,28,346.25,346.25,346.25,346.25,3
20101201|2010-09-27 23:00,28,346.25,346.25,346,346.25,11
20101201|2010-09-27 23:30,28,345.75,345.75,345.75,345.75,1
20101201|2010-09-28 00:00,28,345.5,345.5,345.5,345.5,1
20101201|2010-09-28 01:30,28,345.75,345.75,345.25,345.25,16
20101201|2010-09-28 02:00,28,345.25,345.25,345,345,4
20101201|2010-09-28 02:30,28,345,345,345,345,4
20101201|2010-09-28 03:00,28,344,344,343,343,7
20101201|2010-09-28 03:30,28,344,344,344,344,4
20101201|2010-09-28 04:00,28,344,345,344,344,6
20101201|2010-09-28 04:30,28,344,344,344,344,1
20101201|2010-09-28 05:00,28,344,344,343,343,3
20101201|2010-09-28 05:30,28,343,343,343,343,1
20101201|2010-09-28 06:00,28,343,343,343,343,2
20101201|2010-09-28 06:30,28,343,343,343,343,1
20101201|2010-09-28 07:00,28,342.5,342.5,342.5,342.5,6
20101201|2010-09-28 09:30,28,343.25,346.5,343,345,97
20101201|2010-09-28 10:00,28,345.25,345.25,344.25,344.25,9
20101201|2010-09-28 10:30,28,344,344,341,341,46
20101201|2010-09-28 11:00,28,341,341.75,339.25,339.5,33
20101201|2010-09-28 11:30,28,339.25,339.25,337.5,339.25,47
20101201|2010-09-28 12:00,28,339,339,337.75,339,30
20101201|2010-09-28 12:30,28,339.25,339.25,337.5,339.25,20
20101201|2010-09-28 13:00,28,339,339,337.25,337.5,56
20101201|2010-09-28 18:00,29,338,338.5,330.75,336,80
20101201|2010-09-28 18:30,29,335.75,336.5,335,336.5,11
20101201|2010-09-28 19:00,29,336.25,336.25,336.25,336.25,2
20101201|2010-09-28 19:30,29,335.5,335.5,335.5,335.5,1
20101201|2010-09-28 20:00,29,334.5,335.25,334.5,335.25,3
20101201|2010-09-28 21:00,29,334,334.75,332.75,332.75,10
20101201|2010-09-28 21:30,29,332.5,333.75,332.5,333.75,2
20101201|2010-09-28 22:00,29,335,335,333,333,2
20101201|2010-09-29 00:30,29,333.5,333.5,333.5,333.5,1
20101201|2010-09-29 02:00,29,333.25,333.25,333.25,333.25,1
20101201|2010-09-29 02:30,29,334,334,334,334,2
20101201|2010-09-29 03:00,29,334,334,334,334,1
20101201|2010-09-29 03:30,29,334,334,334,334,2
20101201|2010-09-29 04:00,29,333,333,332,332,5
20101201|2010-09-29 04:30,29,332,332,326.25,326.5,119
20101201|2010-09-29 05:00,29,326.75,326.75,325,325,73
20101201|2010-09-29 05:30,29,325,326.25,325,326.25,7
20101201|2010-09-29 06:00,29,326,326.25,325.5,326.25,22
20101201|2010-09-29 07:00,29,326.25,328,325.25,325.25,8
20101201|2010-09-29 09:30,29,329,333,328,333,91
20101201|2010-09-29 10:00,29,332.25,334,330,331.5,57
20101201|2010-09-29 10:30,29,330.5,333.75,330.5,333.75,37
20101201|2010-09-29 11:00,29,334.25,335.75,333,335.5,37
20101201|2010-09-29 11:30,29,335.5,338.5,335.5,336.5,95
20101201|2010-09-29 12:00,29,337.5,337.75,336,336,15
20101201|2010-09-29 12:30,29,336,336.5,335,336.5,15
20101201|2010-09-29 13:00,29,336.5,337.75,336,336,54
20101201|2010-09-29 18:00,30,336,338,335.5,336,11
20101201|2010-09-29 18:30,30,336,336.5,335,336.5,10
20101201|2010-09-29 19:00,30,335,336.25,335,335,5
20101201|2010-09-29 19:30,30,335,335,334.75,334.75,14
20101201|2010-09-29 20:00,30,335.5,335.5,335,335,2
20101201|2010-09-29 20:30,30,334.25,335,334.25,335,8
20101201|2010-09-29 21:00,30,334.75,334.75,334.75,334.75,1
20101201|2010-09-29 21:30,30,335.75,337.5,335.75,337.5,7
20101201|2010-09-29 22:00,30,336.75,336.75,336.75,336.75,1
20101201|2010-09-29 23:00,30,335,335,335,335,1
20101201|2010-09-29 23:30,30,334.25,334.25,334.25,334.25,1
20101201|2010-09-30 00:00,30,334.5,334.5,334.5,334.5,1
20101201|2010-09-30 00:30,30,334.25,338,333.75,338,20
20101201|2010-09-30 01:00,30,335.25,335.25,335.25,335.25,1
20101201|2010-09-30 02:00,30,335,335,335,335,1
20101201|2010-09-30 03:00,30,335,335,335,335,1
20101201|2010-09-30 03:30,30,335,335,335,335,1
20101201|2010-09-30 06:00,30,334.25,335,334.25,334.25,4
20101201|2010-09-30 06:30,30,334,334,333.75,334,7
20101201|2010-09-30 09:30,30,333.25,337.75,332,334,164
20101201|2010-09-30 10:00,30,335,335.25,331,332.5,85
20101201|2010-09-30 10:30,30,332.25,335.25,332,334,21
20101201|2010-09-30 11:00,30,335.25,335.5,334.25,335.5,7
20101201|2010-09-30 11:30,30,336,337,336,336.5,30
20101201|2010-09-30 12:00,30,336.5,338,336.25,338,27
20101201|2010-09-30 12:30,30,338,342.75,337.5,342.75,88
20101201|2010-09-30 13:00,30,342.75,346,341.75,342,173
20101201|2010-09-30 18:00,1,341,341,340.25,340.25,5
20101201|2010-09-30 18:30,1,342,342,342,342,1
20101201|2010-09-30 19:00,1,340.75,340.75,340.75,340.75,1
20101201|2010-09-30 19:30,1,342,342,340.5,340.5,3
20101201|2010-09-30 20:00,1,340.5,340.5,338.25,338.25,42
20101201|2010-09-30 20:30,1,338,338,337.5,337.5,6
20101201|2010-09-30 21:00,1,338,338,338,338,29
20101201|2010-09-30 23:00,1,340,340,340,340,1
20101201|2010-10-01 00:30,1,340.25,342,340.25,342,30
20101201|2010-10-01 01:00,1,342,342,342,342,2
20101201|2010-10-01 04:00,1,344.5,344.5,344.5,344.5,2
20101201|2010-10-01 04:30,1,342.75,342.75,342.75,342.75,1
20101201|2010-10-01 05:30,1,343.75,343.75,342.25,342.25,3
20101201|2010-10-01 06:00,1,342.5,342.5,342,342.5,9
20101201|2010-10-01 06:30,1,342.5,342.5,342.5,342.5,1
20101201|2010-10-01 07:00,1,342.5,342.5,342.5,342.5,1
20101201|2010-10-01 09:30,1,343.5,343.5,337,339.75,102
20101201|2010-10-01 10:00,1,339.25,349.5,338.5,348,156
20101201|2010-10-01 10:30,1,348,348.5,343,343.5,150
20101201|2010-10-01 11:00,1,343.25,345.75,342.75,342.75,24
20101201|2010-10-01 11:30,1,342.75,342.75,338,338,82
20101201|2010-10-01 12:00,1,338,339,338,338,34
20101201|2010-10-01 12:30,1,338,338,334,334.25,150
20101201|2010-10-01 13:00,1,334,334,332.25,332.5,100
20101201|2010-10-03 18:00,4,333.25,335.25,330.25,334,54
20101201|2010-10-03 18:30,4,334.5,336,334.5,335.5,6
20101201|2010-10-03 19:00,4,335,335,331,331,13
20101201|2010-10-03 19:30,4,332,332,332,332,2
20101201|2010-10-03 20:00,4,331.75,331.75,331.5,331.5,2
20101201|2010-10-03 20:30,4,331.25,331.25,330.5,330.5,10
20101201|2010-10-03 21:00,4,330.5,330.5,330.5,330.5,1
20101201|2010-10-03 21:30,4,330.75,330.75,330.75,330.75,1
20101201|2010-10-03 22:00,4,331,331,330.75,330.75,2
20101201|2010-10-03 22:30,4,330.5,330.5,330.5,330.5,1
20101201|2010-10-04 00:30,4,330.5,330.5,330.25,330.25,5
20101201|2010-10-04 01:30,4,331,331,331,331,1
20101201|2010-10-04 02:00,4,331.75,331.75,331.75,331.75,1
20101201|2010-10-04 03:30,4,331,331,331,331,1
20101201|2010-10-04 04:00,4,331,331,331,331,1
20101201|2010-10-04 06:00,4,330.5,330.5,330.25,330.25,9
20101201|2010-10-04 06:30,4,330.75,330.75,330.75,330.75,1
20101201|2010-10-04 07:00,4,330.25,330.75,330.25,330.75,10
20101201|2010-10-04 09:30,4,330.75,336,330.75,334.75,144
20101201|2010-10-04 10:00,4,335,340.25,334.75,340.25,61
20101201|2010-10-04 10:30,4,340,340,337,338.5,26
20101201|2010-10-04 11:00,4,339,342.75,338.25,342.75,41
20101201|2010-10-04 11:30,4,341.75,341.75,339.5,339.5,30
20101201|2010-10-04 12:00,4,338.5,339.25,338,338,14
20101201|2010-10-04 12:30,4,338.75,339,337.5,339,24
20101201|2010-10-04 13:00,4,338.25,339.75,337.5,338,33
20101201|2010-10-04 18:00,5,339.5,340.5,339,340.5,5
20101201|2010-10-04 18:30,5,340.5,340.75,340.5,340.75,5
20101201|2010-10-04 19:00,5,341,341.5,341,341.5,3
20101201|2010-10-04 19:30,5,341.25,341.25,341,341,2
20101201|2010-10-04 20:00,5,342,342,342,342,1
20101201|2010-10-04 20:30,5,341.75,341.75,338.25,338.25,5
20101201|2010-10-04 21:30,5,340.5,340.5,340.5,340.5,1
20101201|2010-10-04 22:30,5,341.5,341.75,341.5,341.75,2
20101201|2010-10-04 23:30,5,341.75,341.75,341.75,341.75,1
20101201|2010-10-05 00:30,5,341.75,342,341.75,342,2
20101201|2010-10-05 01:00,5,342,342,342,342,1
20101201|2010-10-05 02:00,5,342,342.5,342,342.5,5
20101201|2010-10-05 02:30,5,342.5,343,342.5,343,4
20101201|2010-10-05 03:00,5,343,343,343,343,1
20101201|2010-10-05 04:30,5,343,343,343,343,1
20101201|2010-10-05 05:00,5,343,343,343,343,2
20101201|2010-10-05 06:00,5,343,343,343,343,2
20101201|2010-10-05 06:30,5,343,343.75,341.5,341.5,6
20101201|2010-10-05 09:30,5,343.75,352,343.75,351.5,227
20101201|2010-10-05 10:00,5,351.25,353.5,351.25,352.5,73
20101201|2010-10-05 10:30,5,351.75,353.25,351.25,353.25,10
20101201|2010-10-05 11:00,5,353.5,354,351.5,352,31
20101201|2010-10-05 11:30,5,352,352.5,351,352.5,17
20101201|2010-10-05 12:00,5,352,353.75,351.5,353.75,25
20101201|2010-10-05 12:30,5,354,354.5,352,352,28
20101201|2010-10-05 13:00,5,352,353.5,352,352,23
20101201|2010-10-05 18:00,6,354,355,354,355,12
20101201|2010-10-05 18:30,6,355,355.5,355,355.5,8
20101201|2010-10-05 19:00,6,356.25,357,356.25,357,12
20101201|2010-10-05 19:30,6,358,358,357.75,357.75,4
20101201|2010-10-05 20:00,6,357,358,357,358,6
20101201|2010-10-05 20:30,6,358,358,351.75,352.75,59
20101201|2010-10-05 21:00,6,351.75,351.75,345.25,345.25,67
20101201|2010-10-05 21:30,6,345,348.5,340,347.75,36
20101201|2010-10-05 22:00,6,347.75,347.75,344,346.5,96
20101201|2010-10-05 22:30,6,348.25,350.75,348.25,350.75,5
20101201|2010-10-05 23:00,6,348.5,348.5,348.25,348.25,2
20101201|2010-10-06 00:00,6,350,352.75,350,352.75,5
20101201|2010-10-06 00:30,6,348.5,348.5,348.5,348.5,1
20101201|2010-10-06 01:00,6,352.25,352.25,352.25,352.25,1
20101201|2010-10-06 01:30,6,352.25,352.25,352.25,352.25,1
20101201|2010-10-06 02:00,6,352.5,352.75,352.5,352.75,2
20101201|2010-10-06 02:30,6,352.75,352.75,352.75,352.75,4
20101201|2010-10-06 03:30,6,352.75,353,352.75,352.75,8
20101201|2010-10-06 04:00,6,353,354.25,353,354.25,4
20101201|2010-10-06 05:00,6,352.75,354.25,352.75,354.25,2
20101201|2010-10-06 05:30,6,352,352,352,352,1
20101201|2010-10-06 06:00,6,350.25,350.25,350,350,5
20101201|2010-10-06 06:30,6,348.75,350,348.25,350,3
20101201|2010-10-06 07:00,6,348.25,348.25,348.25,348.25,1
20101201|2010-10-06 09:30,6,351.25,352,347.25,349,89
20101201|2010-10-06 10:00,6,349.25,352.5,349.25,352.5,37
20101201|2010-10-06 10:30,6,352.75,354,352.75,353.5,36
20101201|2010-10-06 11:00,6,353.25,354,351.25,351.25,17
20101201|2010-10-06 11:30,6,351.25,352.25,350.75,350.75,6
20101201|2010-10-06 12:00,6,351.75,352,351,352,12
20101201|2010-10-06 12:30,6,351.5,351.5,349.25,349.5,20
20101201|2010-10-06 13:00,6,349.25,352,348.75,352,21
20101201|2010-10-06 18:00,7,352,352.5,352,352.5,2
20101201|2010-10-06 19:00,7,350.25,350.25,350.25,350.25,1
20101201|2010-10-06 20:00,7,352,352,350,350,12
20101201|2010-10-06 21:00,7,351,351,351,351,1
20101201|2010-10-06 22:00,7,351.75,352.5,351.75,352.5,7
20101201|2010-10-06 22:30,7,354,354.5,354,354.5,2
20101201|2010-10-06 23:00,7,354.5,354.5,354.5,354.5,1
20101201|2010-10-07 00:30,7,354.5,354.5,354.5,354.5,1
20101201|2010-10-07 01:00,7,352.5,352.5,352,352,3
20101201|2010-10-07 03:30,7,355,355,352,352,4
20101201|2010-10-07 04:00,7,352,352,351.25,351.25,2
20101201|2010-10-07 06:00,7,355,355,355,355,1
20101201|2010-10-07 06:30,7,355,358,355,358,9
20101201|2010-10-07 07:00,7,357,358,357,357.5,5
20101201|2010-10-07 09:30,7,356,360.75,355.75,359.25,99
20101201|2010-10-07 10:00,7,358.5,359,357.75,358,37
20101201|2010-10-07 10:30,7,357.5,358,356,356,58
20101201|2010-10-07 11:00,7,355.5,355.5,352.25,354,70
20101201|2010-10-07 11:30,7,354.5,354.75,353,353,15
20101201|2010-10-07 12:00,7,352.75,352.75,350.5,351,35
20101201|2010-10-07 12:30,7,352,352,349.5,350.75,87
20101201|2010-10-07 13:00,7,350.75,351.25,349.75,349.75,31
20101201|2010-10-07 18:00,8,350.5,350.5,350.25,350.25,2
20101201|2010-10-07 18:30,8,351.5,352.5,351.5,352.5,3
20101201|2010-10-07 19:30,8,352.5,352.5,352.5,352.5,1
20101201|2010-10-07 20:00,8,352.5,352.5,352.5,352.5,1
20101201|2010-10-07 20:30,8,352.5,352.5,352.5,352.5,1
20101201|2010-10-07 21:00,8,354,354.25,354,354.25,2
20101201|2010-10-07 21:30,8,354.5,354.5,354.25,354.25,2
20101201|2010-10-07 22:00,8,353.75,353.75,353.75,353.75,1
20101201|2010-10-07 22:30,8,353.5,353.5,352.5,352.5,3
20101201|2010-10-08 00:30,8,351,351,350,350,7
20101201|2010-10-08 01:30,8,350.25,350.25,350,350,4
20101201|2010-10-08 02:00,8,349.5,349.5,348.5,348.5,22
20101201|2010-10-08 02:30,8,348.5,348.5,348,348,15
20101201|2010-10-08 03:30,8,347.25,347.25,346,346,17
20101201|2010-10-08 04:00,8,346,346.75,346,346,7
20101201|2010-10-08 04:30,8,345.75,345.75,345.75,345.75,3
20101201|2010-10-08 05:00,8,346,346,346,346,1
20101201|2010-10-08 05:30,8,345.75,345.75,345.75,345.75,2
20101201|2010-10-08 06:00,8,345.5,345.5,345.5,345.5,1
20101201|2010-10-08 06:30,8,346.25,350,346.25,350,2
20101201|2010-10-08 07:00,8,350,350,350,350,10
20101201|2010-10-08 09:30,8,368,369.5,368,369.5,223
20101201|2010-10-08 10:00,8,369.5,369.5,369.5,369.5,22
20101201|2010-10-08 10:30,8,369.5,369.5,369.5,369.5,13
20101201|2010-10-08 11:00,8,369.5,369.5,369.5,369.5,16
20101201|2010-10-08 11:30,8,369.5,369.5,369.5,369.5,9
20101201|2010-10-08 12:00,8,369.5,369.5,369.5,369.5,11
20101201|2010-10-08 12:30,8,369.5,369.5,369.5,369.5,25
20101201|2010-10-08 13:00,8,369.5,369.5,369.5,369.5,6
20101201|2010-10-10 18:00,11,379.25,380,371,371,118
20101201|2010-10-10 18:30,11,374.25,378,374.25,378,20
20101201|2010-10-10 19:00,11,377.5,378.5,376.75,376.75,8
20101201|2010-10-10 19:30,11,378,380,378,380,21
20101201|2010-10-10 20:00,11,380,380,378.25,379,9
20101201|2010-10-10 21:00,11,380,380,378.25,378.25,6
20101201|2010-10-10 21:30,11,379.5,379.75,378.75,378.75,4
20101201|2010-10-10 22:00,11,379.5,380,379.5,380,6
20101201|2010-10-10 22:30,11,379.75,379.75,379.75,379.75,5
20101201|2010-10-10 23:30,11,379.25,379.25,379.25,379.25,1
20101201|2010-10-11 00:00,11,379.75,379.75,379.75,379.75,1
20101201|2010-10-11 00:30,11,379.75,379.75,379.75,379.75,1
20101201|2010-10-11 01:00,11,379.75,379.75,379.75,379.75,2
20101201|2010-10-11 01:30,11,379.75,379.75,379.25,379.25,3
20101201|2010-10-11 02:00,11,377,377,376.5,376.5,7
20101201|2010-10-11 02:30,11,373.75,373.75,371.25,371.25,3
20101201|2010-10-11 04:00,11,373.75,373.75,373.5,373.5,5
20101201|2010-10-11 04:30,11,373.25,373.25,373,373,2
20101201|2010-10-11 05:00,11,373,373,373,373,1
20101201|2010-10-11 05:30,11,373,373,373,373,1
20101201|2010-10-11 06:00,11,375,375,372,372,2
20101201|2010-10-11 06:30,11,375,375,372.5,374.5,5
20101201|2010-10-11 07:00,11,374.75,374.75,374.75,374.75,2
20101201|2010-10-11 09:30,11,374.5,374.75,351.25,361,405
20101201|2010-10-11 10:00,11,360.75,370,360.75,368,229
20101201|2010-10-11 10:30,11,368.25,371.25,368,369,49
20101201|2010-10-11 11:00,11,369.5,369.5,366.5,367.5,29
20101201|2010-10-11 11:30,11,368,370,368,368.25,20
20101201|2010-10-11 12:00,11,368.25,369,367,367,29
20101201|2010-10-11 12:30,11,367.25,369.5,366.25,369.5,21
20101201|2010-10-11 13:00,11,368,368.25,366.5,368.25,11
20101201|2010-10-11 18:00,12,369,370.75,369,370.75,12
20101201|2010-10-11 18:30,12,371,374.75,371,374.75,7
20101201|2010-10-11 19:00,12,374.5,374.5,373.75,373.75,2
20101201|2010-10-11 19:30,12,374.75,374.75,373.75,373.75,4
20101201|2010-10-11 20:00,12,371,371,371,371,2
20101201|2010-10-11 22:00,12,374.5,374.5,374.5,374.5,1
20101201|2010-10-11 22:30,12,372.75,372.75,371.5,371.5,2
20101201|2010-10-11 23:30,12,370.5,372.75,370.25,372.75,8
20101201|2010-10-12 01:00,12,370.75,370.75,370.75,370.75,1
20101201|2010-10-12 01:30,12,371.75,371.75,371.75,371.75,2
20101201|2010-10-12 02:00,12,372.75,373,372.75,373,2
20101201|2010-10-12 02:30,12,373.75,373.75,373.75,373.75,1
20101201|2010-10-12 03:30,12,373,373,373,373,1
20101201|2010-10-12 04:00,12,373,373,373,373,1
20101201|2010-10-12 05:30,12,370.25,370.25,369.5,369.5,3
20101201|2010-10-12 06:30,12,369.5,369.5,369.5,369.5,1
20101201|2010-10-12 07:00,12,369.5,369.5,369.5,369.5,2
20101201|2010-10-12 09:30,12,369,372.5,369,372.5,116
20101201|2010-10-12 10:00,12,371.25,374,371.25,374,34
20101201|2010-10-12 10:30,12,374,374,372,373.5,33
20101201|2010-10-12 11:00,12,373.75,379,373.75,379,152
20101201|2010-10-12 11:30,12,380,381.75,378.25,379.25,104
20101201|2010-10-12 12:00,12,379,381.5,379,380.5,64
20101201|2010-10-12 12:30,12,381.75,381.75,379,381,30
20101201|2010-10-12 13:00,12,381.5,383,381,382.5,39
20101201|2010-10-12 18:00,13,382.25,385.5,382.25,382.75,15
20101201|2010-10-12 18:30,13,385,385,385,385,1
20101201|2010-10-12 19:30,13,383,385.5,383,385.5,6
20101201|2010-10-12 20:00,13,385.5,387,385.5,387,18
20101201|2010-10-12 20:30,13,388,388,388,388,1
20101201|2010-10-12 21:00,13,386.75,388,386.75,388,12
20101201|2010-10-12 21:30,13,384.75,386.25,384.75,386.25,2
20101201|2010-10-13 01:00,13,388,388,388,388,1
20101201|2010-10-13 02:00,13,388,388,388,388,2
20101201|2010-10-13 02:30,13,388,388,388,388,2
20101201|2010-10-13 03:30,13,387.25,388,387.25,388,4
20101201|2010-10-13 04:00,13,388,388,388,388,11
20101201|2010-10-13 06:00,13,385.25,385.25,383.25,383.25,2
20101201|2010-10-13 06:30,13,383.25,385.5,383.25,385.5,4
20101201|2010-10-13 07:00,13,385.5,385.5,385.5,385.5,3
20101201|2010-10-13 09:30,13,386.75,387,378,382.5,163
20101201|2010-10-13 10:00,13,383,385.5,382,385.5,22
20101201|2010-10-13 10:30,13,384.25,384.25,379,380.25,78
20101201|2010-10-13 11:00,13,379.5,383.25,379.5,382.25,11
20101201|2010-10-13 11:30,13,380.5,380.75,378.25,378.5,31
20101201|2010-10-13 12:00,13,378.5,382.75,378.5,382.75,9
20101201|2010-10-13 12:30,13,383,383,380,380,16
20101201|2010-10-13 13:00,13,380,381.5,378.75,379.75,26
20101201|2010-10-13 18:00,14,379.75,380,374.5,380,22
20101201|2010-10-13 18:30,14,377.75,377.75,376.75,377,6
20101201|2010-10-13 19:00,14,378.75,380,378.75,380,3
20101201|2010-10-13 19:30,14,380.25,381.25,380.25,380.25,33
20101201|2010-10-13 20:00,14,380.5,380.75,380.25,380.75,3
20101201|2010-10-13 20:30,14,381,381.25,380.75,380.75,6
20101201|2010-10-13 21:00,14,380.5,381.5,380.5,381.5,5
20101201|2010-10-13 21:30,14,382.75,382.75,382.75,382.75,1
20101201|2010-10-13 22:00,14,380.75,380.75,380.75,380.75,1
20101201|2010-10-13 22:30,14,381,381,381,381,1
20101201|2010-10-13 23:00,14,382,382.75,382,382.75,3
20101201|2010-10-14 01:30,14,382.5,382.5,379.75,382.5,7
20101201|2010-10-14 02:00,14,380.25,380.25,380.25,380.25,1
20101201|2010-10-14 02:30,14,382,382,382,382,1
20101201|2010-10-14 03:00,14,382,382,382,382,1
20101201|2010-10-14 04:00,14,381,381,381,381,1
20101201|2010-10-14 04:30,14,382,382,382,382,1
20101201|2010-10-14 05:00,14,380.5,380.5,380.5,380.5,1
20101201|2010-10-14 05:30,14,380.5,380.5,379.5,380,4
20101201|2010-10-14 06:30,14,380,380,380,380,5
20101201|2010-10-14 07:00,14,379,379,379,379,9
20101201|2010-10-14 09:30,14,379.25,384.5,379,383.5,54
20101201|2010-10-14 10:00,14,383.5,385.75,383,384.5,34
20101201|2010-10-14 10:30,14,384.5,384.75,377,377,122
20101201|2010-10-14 11:00,14,377,378.5,376,378.5,46
20101201|2010-10-14 11:30,14,377.5,377.5,373.75,375,75
20101201|2010-10-14 12:00,14,376,380,376,376,26
20101201|2010-10-14 12:30,14,376,376,375.25,375.25,6
20101201|2010-10-14 13:00,14,376,376.5,374,376.5,21
20101201|2010-10-14 18:30,15,377.25,377.25,377.25,377.25,1
20101201|2010-10-14 19:00,15,377.25,377.25,377.25,377.25,1
20101201|2010-10-14 19:30,15,377.25,377.25,377.25,377.25,29
20101201|2010-10-14 20:00,15,374.75,377.25,374.5,377.25,5
20101201|2010-10-14 21:00,15,376,376,376,376,1
20101201|2010-10-14 22:30,15,376,376,376,376,1
20101201|2010-10-15 00:30,15,377.25,377.25,377.25,377.25,2
20101201|2010-10-15 01:30,15,377.25,377.25,377.25,377.25,1
20101201|2010-10-15 02:30,15,377.25,377.25,377.25,377.25,2
20101201|2010-10-15 04:00,15,376.25,376.25,376,376,7
20101201|2010-10-15 04:30,15,375.25,375.25,375.25,375.25,5
20101201|2010-10-15 09:30,15,375,375,369.25,370.75,168
20101201|2010-10-15 10:00,15,372.5,372.5,370,371.25,12
20101201|2010-10-15 10:30,15,372,374,371.5,372.75,15
20101201|2010-10-15 11:00,15,373.5,373.5,373,373,10
20101201|2010-10-15 11:30,15,373.75,373.75,372.75,372.75,2
20101201|2010-10-15 12:00,15,372,372,371,371,12
20101201|2010-10-15 12:30,15,372.5,374,372.5,374,11
20101201|2010-10-15 13:00,15,371.25,372.5,370.25,370.25,14
20101201|2010-10-17 18:00,18,370.25,370.25,359.5,364,128
20101201|2010-10-17 18:30,18,363,365,363,364,8
20101201|2010-10-17 19:00,18,364,364,362.5,362.5,12
20101201|2010-10-17 19:30,18,362.5,362.5,362.5,362.5,1
20101201|2010-10-17 20:00,18,361,362,361,362,10
20101201|2010-10-17 20:30,18,362,362,362,362,1
20101201|2010-10-17 21:00,18,361.75,361.75,361.75,361.75,1
20101201|2010-10-17 21:30,18,361.5,361.5,361.5,361.5,1
20101201|2010-10-17 22:00,18,361.5,361.5,361.5,361.5,1
20101201|2010-10-18 01:00,18,361.5,361.5,361.5,361.5,1
20101201|2010-10-18 01:30,18,361,361,361,361,2
20101201|2010-10-18 03:00,18,360.25,360.25,359.25,359.25,16
20101201|2010-10-18 03:30,18,359,359,355,355,62
20101201|2010-10-18 04:00,18,355.75,355.75,355.75,355.75,1
20101201|2010-10-18 04:30,18,356,359,356,359,3
20101201|2010-10-18 06:00,18,359.5,360,359.5,360,5
20101201|2010-10-18 06:30,18,359.25,361.5,359.25,361.5,12
20101201|2010-10-18 07:00,18,362,362,362,362,1
20101201|2010-10-18 09:30,18,363.5,364.5,359.75,364.25,103
20101201|2010-10-18 10:00,18,364.5,364.5,360.75,361.5,23
20101201|2010-10-18 10:30,18,362,362.5,361.25,362,20
20101201|2010-10-18 11:00,18,362,363,361.75,362.5,18
20101201|2010-10-18 11:30,18,362.75,362.75,362,362.75,17
20101201|2010-10-18 12:00,18,362.75,363,362.5,363,10
20101201|2010-10-18 12:30,18,363.25,363.5,363,363.5,7
20101201|2010-10-18 13:00,18,363.75,363.75,362,362,11
20101201|2010-10-18 18:00,19,362,363.5,362,363.5,9
20101201|2010-10-18 18:30,19,363.5,364.5,360.5,360.5,13
20101201|2010-10-18 19:00,19,360.5,363.25,360.5,363.25,11
20101201|2010-10-18 19:30,19,363.75,366,362,363,37
20101201|2010-10-18 20:30,19,363.25,363.25,362.25,362.25,3
20101201|2010-10-18 21:00,19,362.5,362.5,362.5,362.5,1
20101201|2010-10-18 21:30,19,363.25,365,363.25,365,2
20101201|2010-10-18 22:30,19,363.25,363.25,363.25,363.25,1
20101201|2010-10-18 23:00,19,362.75,362.75,362.75,362.75,1
20101201|2010-10-19 00:00,19,363.5,363.5,363.5,363.5,1
20101201|2010-10-19 01:30,19,364.75,364.75,364.75,364.75,1
20101201|2010-10-19 02:00,19,363.25,363.25,363.25,363.25,1
20101201|2010-10-19 02:30,19,362,362,362,362,2
20101201|2010-10-19 03:00,19,362,362,362,362,2
20101201|2010-10-19 04:00,19,362,362,362,362,1
20101201|2010-10-19 04:30,19,362,362,362,362,3
20101201|2010-10-19 05:00,19,363.75,363.75,363.75,363.75,1
20101201|2010-10-19 06:00,19,362.25,362.25,361,361,4
20101201|2010-10-19 06:30,19,360.5,360.75,359.5,359.5,15
20101201|2010-10-19 07:00,19,359.5,359.5,357.25,358.25,25
20101201|2010-10-19 09:30,19,357.25,366,355.5,363.5,169
20101201|2010-10-19 10:00,19,363.5,363.5,360.75,362,55
20101201|2010-10-19 10:30,19,362,364.5,361,364.5,30
20101201|2010-10-19 11:00,19,364.25,365,360.5,361.5,35
20101201|2010-10-19 11:30,19,360,360,358.5,360,30
20101201|2010-10-19 12:00,19,359.5,359.5,356,356,36
20101201|2010-10-19 12:30,19,356,356.75,351,351.25,195
20101201|2010-10-19 13:00,19,351,351.5,342.75,346.25,426
20101201|2010-10-19 18:00,20,345,345.25,345,345.25,8
20101201|2010-10-19 18:30,20,345,345,340,342,29
20101201|2010-10-19 19:00,20,343,343,340.25,341,32
20101201|2010-10-19 19:30,20,341,346.5,340.5,340.5,23
20101201|2010-10-19 20:00,20,342.5,342.5,342.5,342.5,1
20101201|2010-10-19 20:30,20,344,344,344,344,1
20101201|2010-10-19 21:00,20,343,343,343,343,1
20101201|2010-10-20 00:00,20,346,346,346,346,1
20101201|2010-10-20 00:30,20,346.25,346.25,346.25,346.25,1
20101201|2010-10-20 01:30,20,346.25,346.25,346.25,346.25,2
20101201|2010-10-20 02:00,20,346,346,346,346,1
20101201|2010-10-20 03:00,20,346.25,346.25,346.25,346.25,1
20101201|2010-10-20 04:00,20,346.25,346.25,343.5,343.5,5
20101201|2010-10-20 05:00,20,346.25,346.25,346.25,346.25,6
20101201|2010-10-20 05:30,20,346.25,346.25,346.25,346.25,3
20101201|2010-10-20 06:00,20,346.25,346.5,346.25,346.5,5
20101201|2010-10-20 06:30,20,346.5,349.5,346.5,349.5,20
20101201|2010-10-20 07:00,20,347.25,347.25,345.25,346.25,6
20101201|2010-10-20 09:30,20,349,352,346,348,202
20101201|2010-10-20 10:00,20,348,350.5,346,349.75,26
20101201|2010-10-20 10:30,20,348.5,349.25,347.5,349,20
20101201|2010-10-20 11:00,20,349,353.5,349,352.75,44
20101201|2010-10-20 11:30,20,352.5,352.5,352.25,352.5,27
20101201|2010-10-20 12:00,20,352.5,352.5,352,352.5,11
20101201|2010-10-20 12:30,20,353.25,358.5,351,356.25,85
20101201|2010-10-20 13:00,20,357.5,358.5,354,354,43
20101201|2010-10-20 18:00,21,357,359.75,357,359.75,17
20101201|2010-10-20 18:30,21,359.75,359.75,359,359.5,6
20101201|2010-10-20 19:00,21,359.75,363.75,359,359,44
20101201|2010-10-20 19:30,21,361.75,361.75,361.75,361.75,1
20101201|2010-10-20 20:00,21,361.5,361.5,359,359,2
20101201|2010-10-20 20:30,21,357.75,359,357,359,4
20101201|2010-10-20 21:00,21,359,361,359,361,3
20101201|2010-10-20 22:00,21,360.75,360.75,357,357,5
20101201|2010-10-21 00:00,21,357,357,356,356,6
20101201|2010-10-21 00:30,21,355,355,355,355,2
20101201|2010-10-21 01:30,21,358.5,358.5,358.5,358.5,1
20101201|2010-10-21 02:30,21,358.75,358.75,358.75,358.75,1
20101201|2010-10-21 03:00,21,359,359,359,359,1
20101201|2010-10-21 04:00,21,359,359,359,359,1
20101201|2010-10-21 04:30,21,355.5,355.5,355.5,355.5,1
20101201|2010-10-21 05:30,21,359,359,355.75,355.75,2
20101201|2010-10-21 06:00,21,360,360,360,360,1
20101201|2010-10-21 06:30,21,356.75,356.75,356.75,356.75,1
20101201|2010-10-21 09:30,21,358.75,360.75,352.75,353.5,84
20101201|2010-10-21 10:00,21,355.5,356.25,353.5,353.5,18
20101201|2010-10-21 10:30,21,354.25,357.5,352.75,352.75,41
20101201|2010-10-21 11:00,21,354,354,348.75,350.5,56
20101201|2010-10-21 11:30,21,351.75,352.75,348.75,352.5,43
20101201|2010-10-21 12:00,21,354,354,352.5,353.25,5
20101201|2010-10-21 12:30,21,353.25,353.75,351.75,352.5,27
20101201|2010-10-21 13:00,21,351.75,356.25,351.5,355.5,25
20101201|2010-10-21 18:00,22,355.5,355.5,355.5,355.5,3
20101201|2010-10-21 19:00,22,356.5,356.5,356.5,356.5,3
20101201|2010-10-21 20:00,22,358.5,359,358.5,359,9
20101201|2010-10-21 20:30,22,360,360.5,360,360.5,2
20101201|2010-10-21 22:30,22,359,359,359,359,1
20101201|2010-10-21 23:30,22,358.25,358.25,358.25,358.25,1
20101201|2010-10-22 02:30,22,358.25,358.25,358.25,358.25,1
20101201|2010-10-22 03:30,22,358,358,358,358,1
20101201|2010-10-22 05:30,22,357.75,357.75,357.75,357.75,1
20101201|2010-10-22 06:00,22,357.5,357.5,357.5,357.5,1
20101201|2010-10-22 06:30,22,358.25,358.25,358.25,358.25,1
20101201|2010-10-22 07:00,22,358.25,358.25,358.25,358.25,1
20101201|2010-10-22 09:30,22,355.75,360.5,355,358,48
20101201|2010-10-22 10:00,22,357.75,358,353.25,355.25,41
20101201|2010-10-22 10:30,22,356,356,355,355,3
20101201|2010-10-22 11:00,22,355.5,363,355.5,361,62
20101201|2010-10-22 11:30,22,361.5,361.5,361,361.25,13
20101201|2010-10-22 12:00,22,361.25,361.25,359,359.75,12
20101201|2010-10-22 12:30,22,359.75,359.75,358,358,17
20101201|2010-10-22 13:00,22,358,358,356.25,357,20
20101201|2010-10-24 18:00,25,359.5,362.75,358.5,362.25,37
20101201|2010-10-24 18:30,25,362.25,365.5,362.25,364.75,34
20101201|2010-10-24 19:00,25,364.75,369.25,364.75,366,58
20101201|2010-10-24 19:30,25,369.25,369.25,367.25,368,6
20101201|2010-10-24 20:30,25,368.5,369,368.5,369,2
20101201|2010-10-24 21:00,25,369,373.25,369,373.25,54
20101201|2010-10-24 21:30,25,370.5,372.75,370.5,372.75,3
20101201|2010-10-24 22:30,25,372.5,372.5,372.5,372.5,1
20101201|2010-10-24 23:00,25,372.25,372.25,372.25,372.25,7
20101201|2010-10-25 00:30,25,371.25,372.25,370.5,372.25,6
20101201|2010-10-25 01:00,25,370.5,370.5,370.5,370.5,3
20101201|2010-10-25 02:00,25,370.5,370.5,370.5,370.5,1
20101201|2010-10-25 02:30,25,371.5,371.5,371.5,371.5,1
20101201|2010-10-25 03:00,25,371.5,372.25,371.5,372.25,2
20101201|2010-10-25 03:30,25,372.25,372.25,370.5,370.5,8
20101201|2010-10-25 04:00,25,370.5,370.5,370.5,370.5,2
20101201|2010-10-25 05:00,25,372.25,373.75,372.25,373.75,29
20101201|2010-10-25 05:30,25,370.75,370.75,370.75,370.75,2
20101201|2010-10-25 06:30,25,370.5,373.25,370.25,373.25,12
20101201|2010-10-25 09:30,25,371,371,367,368.5,140
20101201|2010-10-25 10:00,25,368.25,368.75,367.5,368.25,32
20101201|2010-10-25 10:30,25,369,369,368.5,368.5,8
20101201|2010-10-25 11:00,25,367.25,367.25,365.5,365.75,40
20101201|2010-10-25 11:30,25,365,367,365,366,21
20101201|2010-10-25 12:00,25,366,366,365.25,365.25,10
20101201|2010-10-25 12:30,25,365.25,368.5,365.25,368.25,56
20101201|2010-10-25 13:00,25,368.25,368.25,365.5,365.75,36
20101201|2010-10-25 18:00,26,367.25,367.25,363.75,363.75,6
20101201|2010-10-25 18:30,26,367,369,367,368.75,16
20101201|2010-10-25 19:00,26,369,369,369,369,4
20101201|2010-10-25 20:00,26,369,376.75,369,372.25,193
20101201|2010-10-25 20:30,26,373,375.75,373,375.75,3
20101201|2010-10-25 21:00,26,373,373,372,372,6
20101201|2010-10-25 21:30,26,373,373,370.5,370.5,4
20101201|2010-10-25 22:30,26,370,370,370,370,1
20101201|2010-10-26 00:30,26,370.25,370.25,370,370,2
20101201|2010-10-26 01:00,26,371.75,372.5,371.75,372.5,2
20101201|2010-10-26 01:30,26,372.5,372.5,372.5,372.5,1
20101201|2010-10-26 02:30,26,370.25,370.25,370.25,370.25,1
20101201|2010-10-26 03:00,26,370,370,370,370,2
20101201|2010-10-26 04:00,26,371.5,371.75,371.5,371.75,2
20101201|2010-10-26 04:30,26,372,372,372,372,1
20101201|2010-10-26 05:00,26,372,372,372,372,1
20101201|2010-10-26 06:30,26,369.25,369.25,367.75,368,7
20101201|2010-10-26 07:00,26,368,368.5,367.75,367.75,10
20101201|2010-10-26 09:30,26,368,374,367.75,374,140
20101201|2010-10-26 10:00,26,374,374.5,371,371,77
20101201|2010-10-26 10:30,26,371.75,371.75,371,371,4
20101201|2010-10-26 11:00,26,372,373.25,371.25,373,27
20101201|2010-10-26 11:30,26,373.25,375,373,373,34
20101201|2010-10-26 12:00,26,373.5,375.75,373.5,375.5,44
20101201|2010-10-26 12:30,26,375.75,375.75,372,373,31
20101201|2010-10-26 13:00,26,372.75,372.75,371,371,42
20101201|2010-10-26 18:00,27,374.5,376,371.75,375.75,13
20101201|2010-10-26 18:30,27,375.75,375.75,375.25,375.25,5
20101201|2010-10-26 19:00,27,375.5,375.75,375.5,375.75,6
20101201|2010-10-26 19:30,27,375.25,375.25,373.25,373.25,7
20101201|2010-10-26 20:00,27,373.75,376,373.75,376,18
20101201|2010-10-26 20:30,27,372.5,374.5,372.5,373,6
20101201|2010-10-26 21:00,27,372.5,372.5,372.5,372.5,1
20101201|2010-10-26 21:30,27,372.25,372.25,371.5,371.5,3
20101201|2010-10-26 22:00,27,371,371,368,368.25,23
20101201|2010-10-26 22:30,27,370.75,371,370.75,371,4
20101201|2010-10-26 23:00,27,370,370,370,370,1
20101201|2010-10-27 01:00,27,369,369,369,369,1
20101201|2010-10-27 02:00,27,368,368,368,368,1
20101201|2010-10-27 02:30,27,368.5,368.5,368.25,368.25,2
20101201|2010-10-27 03:00,27,368.25,368.25,368.25,368.25,1
20101201|2010-10-27 04:30,27,369.5,370.75,369.5,370.75,3
20101201|2010-10-27 06:00,27,370.75,370.75,370.75,370.75,1
20101201|2010-10-27 06:30,27,369.75,369.75,369.75,369.75,1
20101201|2010-10-27 07:00,27,369.5,369.5,367,369.5,12
20101201|2010-10-27 09:30,27,366.75,368.5,362,365.75,163
20101201|2010-10-27 10:00,27,365.75,367,365.75,367,20
20101201|2010-10-27 10:30,27,367,368.25,367,368.25,8
20101201|2010-10-27 11:00,27,368,368.5,367.5,368.5,7
20101201|2010-10-27 11:30,27,369,369,367,367.5,16
20101201|2010-10-27 12:00,27,367.75,368.25,367.75,368.25,2
20101201|2010-10-27 12:30,27,368.5,374,368.5,374,94
20101201|2010-10-27 13:00,27,372,372.5,369.5,370,54
20101201|2010-10-27 18:00,28,371.5,371.5,367.5,367.75,12
20101201|2010-10-27 18:30,28,369.5,369.75,369.5,369.75,4
20101201|2010-10-27 19:30,28,368.5,368.5,368.5,368.5,1
20101201|2010-10-27 20:30,28,368.5,368.5,368.5,368.5,2
20101201|2010-10-27 21:00,28,368.5,368.5,368.5,368.5,1
20101201|2010-10-27 21:30,28,369.75,369.75,369.75,369.75,1
20101201|2010-10-27 22:00,28,369.75,370,369.75,370,3
20101201|2010-10-27 22:30,28,370.75,371,370.75,371,4
20101201|2010-10-28 01:30,28,371,371,371,371,3
20101201|2010-10-28 03:00,28,370,370,370,370,1
20101201|2010-10-28 03:30,28,371,371,371,371,5
20101201|2010-10-28 04:00,28,371,373,371,372,29
20101201|2010-10-28 04:30,28,370,370,370,370,1
20101201|2010-10-28 05:00,28,371.5,372.25,371.5,372.25,2
20101201|2010-10-28 05:30,28,373,373,373,373,4
20101201|2010-10-28 06:00,28,373,373,373,373,1
20101201|2010-10-28 09:30,28,373,374,368.5,373,107
20101201|2010-10-28 10:00,28,374,375.25,371.5,372.5,63
20101201|2010-10-28 10:30,28,374.5,374.75,371.25,373,29
20101201|2010-10-28 11:00,28,372,373,372,372.75,5
20101201|2010-10-28 11:30,28,371.5,371.5,367,368.5,61
20101201|2010-10-28 12:00,28,368.25,370,367.25,367.5,19
20101201|2010-10-28 12:30,28,368,368,368,368,1
20101201|2010-10-28 13:00,28,368,368,366,366.25,53
20101201|2010-10-28 18:00,29,367,367,365.25,366,16
20101201|2010-10-28 18:30,29,366,366,366,366,1
20101201|2010-10-28 19:00,29,365,365,364.25,364.25,12
20101201|2010-10-28 19:30,29,364.25,364.75,364,364,8
20101201|2010-10-28 20:00,29,365.25,365.25,365.25,365.25,2
20101201|2010-10-28 20:30,29,365.25,365.25,365.25,365.25,1
20101201|2010-10-28 21:00,29,367.5,367.5,365,365,2
20101201|2010-10-28 21:30,29,367.75,367.75,366,366,2
20101201|2010-10-28 22:00,29,366,366,366,366,1
20101201|2010-10-28 23:00,29,366,366,366,366,1
20101201|2010-10-29 00:30,29,364,364,364,364,4
20101201|2010-10-29 01:00,29,364,364,364,364,2
20101201|2010-10-29 03:30,29,364,364,364,364,1
20101201|2010-10-29 04:00,29,365.25,365.25,365.25,365.25,1
20101201|2010-10-29 04:30,29,364,365,364,365,7
20101201|2010-10-29 05:30,29,364,364,364,364,1
20101201|2010-10-29 07:00,29,365.25,365.25,365.25,365.25,2
20101201|2010-10-29 09:30,29,365,370,365,368.5,81
20101201|2010-10-29 10:00,29,368,369.75,366.5,368,17
20101201|2010-10-29 10:30,29,367,367,366,366.75,14
20101201|2010-10-29 11:00,29,366.75,368.75,366.75,368,10
20101201|2010-10-29 11:30,29,368,369,367,368.25,12
20101201|2010-10-29 12:00,29,368.25,373,367.5,369.25,97
20101201|2010-10-29 12:30,29,371,371.5,370,370,18
20101201|2010-10-29 13:00,29,370.25,371.5,370,371.5,21
20101201|2010-10-31 18:00,1,370.25,372,369,370,12
20101201|2010-10-31 18:30,1,370.75,371.75,370.75,371.75,5
20101201|2010-10-31 19:00,1,373,373,373,373,1
20101201|2010-10-31 19:30,1,371,371,371,371,1
20101201|2010-10-31 20:00,1,371,371,371,371,1
20101201|2010-10-31 21:00,1,369.75,369.75,369.5,369.5,2
20101201|2010-10-31 22:30,1,370.5,370.5,370.5,370.5,1
20101201|2010-10-31 23:00,1,371.75,373,371.75,373,3
20101201|2010-11-01 01:00,1,372.25,372.25,372.25,372.25,1
20101201|2010-11-01 02:30,1,373.25,375,373.25,375,8
20101201|2010-11-01 03:00,1,375,375,375,375,1
20101201|2010-11-01 03:30,1,375,375,375,375,4
20101201|2010-11-01 04:30,1,372.25,372.25,372.25,372.25,2
20101201|2010-11-01 05:00,1,372.25,372.25,372.25,372.25,1
20101201|2010-11-01 06:30,1,374.25,374.25,374.25,374.25,1
20101201|2010-11-01 07:00,1,373,373,372.25,372.25,5
20101201|2010-11-01 09:30,1,372.25,375,372.25,372.5,129
20101201|2010-11-01 10:00,1,372.5,372.5,367.75,368,111
20101201|2010-11-01 10:30,1,369.5,370.75,368,369.75,17
20101201|2010-11-01 11:00,1,369.75,371,369.75,371,9
20101201|2010-11-01 11:30,1,371,371,370,370,12
20101201|2010-11-01 12:00,1,370,370.5,369.5,369.5,11
20101201|2010-11-01 12:30,1,369.75,370.25,365.75,366.75,44
20101201|2010-11-01 13:00,1,366.25,367.5,363.5,363.75,72
20101201|2010-11-01 18:00,2,364.25,364.75,360,364.5,64
20101201|2010-11-01 18:30,2,364.5,364.5,363,363,3
20101201|2010-11-01 19:00,2,363,363,363,363,1
20101201|2010-11-01 19:30,2,363,364,363,363,5
20101201|2010-11-01 20:00,2,363,364.5,363,364.5,7
20101201|2010-11-01 20:30,2,364.5,364.5,364.5,364.5,6
20101201|2010-11-01 21:00,2,365,365,365,365,2
20101201|2010-11-01 21:30,2,364.5,364.5,364.5,364.5,1
20101201|2010-11-01 22:00,2,364.5,364.5,363.25,363.25,3
20101201|2010-11-02 01:00,2,364,364,364,364,1
20101201|2010-11-02 01:30,2,363.25,363.25,363.25,363.25,2
20101201|2010-11-02 03:00,2,363.25,363.25,363,363,3
20101201|2010-11-02 05:00,2,365,365,365,365,3
20101201|2010-11-02 06:00,2,365,365,364.25,364.25,2
20101201|2010-11-02 09:30,2,365.75,366.75,360.25,362,102
20101201|2010-11-02 10:00,2,362.25,364,360.5,361.75,55
20101201|2010-11-02 10:30,2,361,362,360.5,360.5,12
20101201|2010-11-02 11:00,2,361,361.75,360.5,361.75,13
20101201|2010-11-02 11:30,2,361.25,361.25,359.5,361,17
20101201|2010-11-02 12:00,2,361,361,360.5,360.5,8
20101201|2010-11-02 12:30,2,360.5,361,360,360,12
20101201|2010-11-02 13:00,2,360,361.5,360,361.5,12
20101201|2010-11-02 18:00,3,362,363.75,362,363.75,5
20101201|2010-11-02 18:30,3,363,363,363,363,1
20101201|2010-11-02 19:00,3,363,363,363,363,2
20101201|2010-11-02 19:30,3,363,363,363,363,22
20101201|2010-11-02 20:00,3,363.5,363.5,363.5,363.5,41
20101201|2010-11-02 21:00,3,362.25,362.25,360.25,360.25,15
20101201|2010-11-02 22:00,3,360.5,364,360,363.75,29
20101201|2010-11-03 03:30,3,365,365,363,363,4
20101201|2010-11-03 04:00,3,365.75,365.75,365.75,365.75,1
20101201|2010-11-03 06:00,3,364,364,364,364,1
20101201|2010-11-03 06:30,3,364,364,364,364,1
20101201|2010-11-03 07:00,3,365.75,365.75,365.75,365.75,5
20101201|2010-11-03 09:30,3,365,366.75,361,361,89
20101201|2010-11-03 10:00,3,361.5,363,358.25,360,69
20101201|2010-11-03 10:30,3,360,362,360,361.5,22
20101201|2010-11-03 11:00,3,361.5,363.5,361.5,363.5,10
20101201|2010-11-03 11:30,3,364,365,362.5,365,21
20101201|2010-11-03 12:00,3,364.75,364.75,363.5,363.5,12
20101201|2010-11-03 12:30,3,364,364.5,363.5,364,8
20101201|2010-11-03 13:00,3,364,364,361.5,362,28
20101201|2010-11-03 18:00,4,362.5,365.5,362.5,365,8
20101201|2010-11-03 19:30,4,366,366,366,366,1
20101201|2010-11-03 20:00,4,366,367.75,366,367.5,31
20101201|2010-11-03 20:30,4,367.5,367.5,367.5,367.5,1
20101201|2010-11-03 21:30,4,365.25,365.25,365.25,365.25,1
20101201|2010-11-03 22:00,4,365,365,365,365,1
20101201|2010-11-04 01:30,4,367.5,368.5,367.5,368.5,21
20101201|2010-11-04 02:00,4,368.5,368.5,368.5,368.5,1
20101201|2010-11-04 02:30,4,368.75,369,368.75,369,6
20101201|2010-11-04 03:30,4,369,369,369,369,4
20101201|2010-11-04 05:00,4,368,368,368,368,1
20101201|2010-11-04 05:30,4,366.75,366.75,366.75,366.75,1
20101201|2010-11-04 06:00,4,367,367,367,367,1
20101201|2010-11-04 06:30,4,367,367,367,367,4
20101201|2010-11-04 07:00,4,369,369,369,369,2
20101201|2010-11-04 09:30,4,370,374,370,372.75,132
20101201|2010-11-04 10:00,4,372.75,374,372.75,372.75,30
20101201|2010-11-04 10:30,4,373,374,372.75,372.75,17
20101201|2010-11-04 11:00,4,373,376,373,375,114
20101201|2010-11-04 11:30,4,375,378.5,375,377.25,65
20101201|2010-11-04 12:00,4,377.75,378,377,377,19
20101201|2010-11-04 12:30,4,376.25,376.75,375.75,376,20
20101201|2010-11-04 13:00,4,376,377.25,376,377.25,37
20101201|2010-11-04 18:00,5,377.75,378.25,375.5,378.25,19
20101201|2010-11-04 18:30,5,378.75,379,378.75,379,10
20101201|2010-11-04 19:00,5,378.5,378.5,378.25,378.25,3
20101201|2010-11-04 19:30,5,379,379,379,379,1
20101201|2010-11-04 20:00,5,377.5,377.75,377.5,377.75,5
20101201|2010-11-04 20:30,5,377.75,377.75,376.75,376.75,7
20101201|2010-11-04 21:00,5,378.75,378.75,377,377,2
20101201|2010-11-04 21:30,5,376.25,379.25,376.25,379.25,12
20101201|2010-11-04 22:30,5,379,379,378.75,378.75,7
20101201|2010-11-04 23:30,5,378,378,378,378,1
20101201|2010-11-05 00:30,5,377.25,377.25,377.25,377.25,1
20101201|2010-11-05 02:30,5,379,379,379,379,2
20101201|2010-11-05 03:30,5,377.25,377.25,374.25,374.25,10
20101201|2010-11-05 04:00,5,377,378.5,377,378.5,3
20101201|2010-11-05 05:00,5,374.25,374.25,373,373,6
20101201|2010-11-05 05:30,5,374,377,373,373,8
20101201|2010-11-05 06:00,5,373.25,373.25,362,362,206
20101201|2010-11-05 06:30,5,362.5,366.75,362.5,366,103
20101201|2010-11-05 07:00,5,366,366,366,366,2
20101201|2010-11-05 09:30,5,366,368.75,365.25,368,160
20101201|2010-11-05 10:00,5,368.5,370,368.5,370,42
20101201|2010-11-05 10:30,5,370,370,369,369,22
20101201|2010-11-05 11:00,5,368.75,369.5,367.5,368.5,57
20101201|2010-11-05 11:30,5,370,374.25,370,372.75,36
20101201|2010-11-05 12:00,5,372.5,375.75,371.5,374,35
20101201|2010-11-05 12:30,5,374.5,375.5,373.25,373.25,37
20101201|2010-11-05 13:00,5,374.75,375.5,373.25,374.75,28
20101201|2010-11-07 18:00,8,375.25,376.5,372,376,10
20101201|2010-11-07 18:30,8,375,375,368.5,372.25,11
20101201|2010-11-07 19:00,8,373,374.5,373,374.5,5
20101201|2010-11-07 19:30,8,375.5,375.5,373.75,374.75,15
20101201|2010-11-07 20:00,8,373.25,373.25,373,373,2
20101201|2010-11-07 20:30,8,373,375,372,375,5
20101201|2010-11-07 21:00,8,373.5,375.75,372.5,375.75,8
20101201|2010-11-07 21:30,8,373.25,373.25,372,372,8
20101201|2010-11-07 22:30,8,374.25,374.25,374.25,374.25,1
20101201|2010-11-08 02:30,8,373.5,373.5,373.5,373.5,2
20101201|2010-11-08 03:00,8,373.5,374.5,373.5,374.5,2
20101201|2010-11-08 03:30,8,375.5,375.5,375.5,375.5,1
20101201|2010-11-08 04:30,8,374.5,374.5,372.75,372.75,2
20101201|2010-11-08 06:00,8,372.5,372.5,372.5,372.5,1
20101201|2010-11-08 06:30,8,371.5,371.5,371.5,371.5,1
20101201|2010-11-08 09:30,8,371.5,374.75,370.5,373.5,37
20101201|2010-11-08 10:00,8,374,375.25,374,375.25,48
20101201|2010-11-08 10:30,8,375.25,376.25,375.25,376.25,24
20101201|2010-11-08 11:00,8,376.5,378,376.5,378,28
20101201|2010-11-08 11:30,8,377.5,377.5,377.25,377.5,11
20101201|2010-11-08 12:00,8,377,377.5,377,377.25,15
20101201|2010-11-08 12:30,8,376.75,377.25,376,376.75,34
20101201|2010-11-08 13:00,8,376.5,377,375.75,375.75,8
20101201|2010-11-08 18:00,9,374,377.5,374,377,8
20101201|2010-11-08 19:00,9,377,379.5,377,379.5,15
20101201|2010-11-08 19:30,9,379.5,380,376.5,376.5,41
20101201|2010-11-08 22:00,9,379.5,379.5,379.5,379.5,2
20101201|2010-11-08 22:30,9,379.5,380,379,379,4
20101201|2010-11-09 00:00,9,379.75,380.25,379.75,380.25,2
20101201|2010-11-09 00:30,9,380.5,380.5,380.5,380.5,7
20101201|2010-11-09 01:00,9,381,381.5,381,381.5,4
20101201|2010-11-09 01:30,9,382,383,382,383,6
20101201|2010-11-09 02:30,9,383,383.5,382.75,383.5,11
20101201|2010-11-09 03:00,9,383.75,384,383.75,384,3
20101201|2010-11-09 04:00,9,384,384,384,384,1
20101201|2010-11-09 04:30,9,384,384,382.25,382.25,7
20101201|2010-11-09 05:00,9,384.25,384.25,382.25,382.25,3
20101201|2010-11-09 05:30,9,382,382.25,382,382.25,3
20101201|2010-11-09 06:00,9,383.25,383.25,383.25,383.25,1
20101201|2010-11-09 07:00,9,384,384.25,384,384.25,2
20101201|2010-11-09 09:30,9,386.5,386.75,372.25,380.75,256
20101201|2010-11-09 10:00,9,381.5,381.5,374.5,376.75,66
20101201|2010-11-09 10:30,9,376.25,379,376.25,378,17
20101201|2010-11-09 11:00,9,378,378.75,376.75,378,14
20101201|2010-11-09 11:30,9,378.75,379.5,378,378.25,10
20101201|2010-11-09 12:00,9,378.5,378.75,375,375,86
20101201|2010-11-09 12:30,9,374.5,376,370.75,371.5,117
20101201|2010-11-09 13:00,9,371.25,373.5,370.5,371.75,38
20101201|2010-11-09 18:00,10,371,371,370,370,41
20101201|2010-11-09 18:30,10,370,372,370,372,9
20101201|2010-11-09 19:00,10,372.5,373.25,371.5,373,18
20101201|2010-11-09 19:30,10,373.75,374,373.75,374,8
20101201|2010-11-09 20:00,10,373.75,373.75,373,373,3
20101201|2010-11-09 20:30,10,373,373,373,373,1
20101201|2010-11-09 21:00,10,372,372,372,372,9
20101201|2010-11-09 22:00,10,371.5,371.5,370.75,371,12
20101201|2010-11-09 22:30,10,372.25,372.5,372.25,372.5,2
20101201|2010-11-09 23:00,10,373,373,373,373,1
20101201|2010-11-10 00:30,10,373.75,373.75,373.75,373.75,1
20101201|2010-11-10 01:00,10,374,374,374,374,2
20101201|2010-11-10 01:30,10,372.5,373.75,372.25,373.75,4
20101201|2010-11-10 02:30,10,374,374,374,374,6
20101201|2010-11-10 03:00,10,374.25,374.25,374.25,374.25,1
20101201|2010-11-10 04:30,10,373.5,373.5,373.5,373.5,2
20101201|2010-11-10 05:00,10,372.5,372.5,372.5,372.5,1
20101201|2010-11-10 06:30,10,372.5,372.5,372.25,372.25,3
20101201|2010-11-10 07:00,10,371.5,371.5,370.25,370.75,6
20101201|2010-11-10 09:30,10,370,373,364,367.5,206
20101201|2010-11-10 10:00,10,367.5,367.5,364.75,365.5,35
20101201|2010-11-10 10:30,10,365.5,365.5,365,365,49
20101201|2010-11-10 11:00,10,364.5,365.5,363.25,363.75,38
20101201|2010-11-10 11:30,10,363.5,363.75,356.25,360.75,148
20101201|2010-11-10 12:00,10,360,361.5,354.75,358.5,249
20101201|2010-11-10 12:30,10,358.5,361.5,358.5,361.5,58
20101201|2010-11-10 13:00,10,360.25,362.5,358,358,77
20101201|2010-11-10 18:00,11,360.75,360.75,359,359,4
20101201|2010-11-10 18:30,11,358.75,358.75,356.5,357,17
20101201|2010-11-10 19:00,11,357,359.25,356.5,356.5,26
20101201|2010-11-10 19:30,11,356.5,356.75,355.5,355.5,9
20101201|2010-11-10 20:00,11,356.5,360,355.25,360,15
20101201|2010-11-10 20:30,11,360.25,360.5,360.25,360.5,2
20101201|2010-11-10 21:30,11,360.25,360.25,360.25,360.25,1
20101201|2010-11-10 22:00,11,359.75,360,358.25,360,4
20101201|2010-11-10 22:30,11,360,360.25,360,360.25,2
20101201|2010-11-10 23:00,11,360.25,360.25,360.25,360.25,1
20101201|2010-11-11 00:00,11,360.5,360.5,360.5,360.5,2
20101201|2010-11-11 01:00,11,359.5,359.5,359.5,359.5,1
20101201|2010-11-11 01:30,11,359.25,359.25,359.25,359.25,1
20101201|2010-11-11 02:00,11,359.25,359.25,359,359,2
20101201|2010-11-11 03:00,11,358,358,358,358,2
20101201|2010-11-11 04:00,11,357.75,357.75,357.75,357.75,1
20101201|2010-11-11 05:00,11,357.75,357.75,357.75,357.75,3
20101201|2010-11-11 05:30,11,358,358,358,358,3
20101201|2010-11-11 06:30,11,359,359,359,359,9
20101201|2010-11-11 07:00,11,358.25,358.25,356.25,356.25,15
20101201|2010-11-11 09:30,11,356.5,359,352.5,359,148
20101201|2010-11-11 10:00,11,359,360,354.25,355,56
20101201|2010-11-11 10:30,11,355.25,356.5,354.5,356.5,43
20101201|2010-11-11 11:00,11,356.25,359.5,356.25,357.25,32
20101201|2010-11-11 11:30,11,358.5,359.25,357.25,357.25,17
20101201|2010-11-11 12:00,11,357.25,357.5,355.75,357,29
20101201|2010-11-11 12:30,11,357,357.25,356,356,7
20101201|2010-11-11 13:00,11,357.5,358.5,357.25,358.5,12
20101201|2010-11-11 18:00,12,357,358.5,357,358,7
20101201|2010-11-11 18:30,12,358.75,358.75,358.75,358.75,1
20101201|2010-11-11 19:00,12,357.25,357.25,355.5,355.5,16
20101201|2010-11-11 19:30,12,355.5,355.5,353,354.25,43
20101201|2010-11-11 20:00,12,352.75,353.25,352.75,353.25,11
20101201|2010-11-11 20:30,12,353,353,349,350.75,160
20101201|2010-11-11 21:00,12,350.5,350.5,348,350.5,35
20101201|2010-11-11 21:30,12,351,352.5,351,352.5,7
20101201|2010-11-11 22:00,12,352.75,352.75,351,351,20
20101201|2010-11-11 22:30,12,351,351,350.5,350.5,2
20101201|2010-11-11 23:30,12,349.75,350,348.25,348.25,25
20101201|2010-11-12 00:00,12,348.25,348.75,348.25,348.75,2
20101201|2010-11-12 01:00,12,350,350,350,350,1
20101201|2010-11-12 01:30,12,348.5,348.5,348.5,348.5,2
20101201|2010-11-12 02:30,12,349,349,349,349,1
20101201|2010-11-12 04:00,12,350,350,348,348,21
20101201|2010-11-12 04:30,12,350.5,351.25,350.5,351.25,3
20101201|2010-11-12 05:00,12,351.5,351.5,351.5,351.5,1
20101201|2010-11-12 05:30,12,349,349,349,349,8
20101201|2010-11-12 06:30,12,350,350,350,350,1
20101201|2010-11-12 07:00,12,350,350.5,349.25,350.5,4
20101201|2010-11-12 09:30,12,350.25,352,345.25,346,129
20101201|2010-11-12 10:00,12,346,348.25,345,348,50
20101201|2010-11-12 10:30,12,347.5,347.5,346.25,347,17
20101201|2010-11-12 11:00,12,346,346,341.75,342,134
20101201|2010-11-12 11:30,12,341.75,343.25,339.5,342.75,151
20101201|2010-11-12 12:00,12,343.25,343.25,341.25,342.75,27
20101201|2010-11-12 12:30,12,341.5,341.75,339.75,340,63
20101201|2010-11-12 13:00,12,340,341.75,339,339.5,28
20101201|2010-11-14 18:00,15,341.5,347.25,340.25,344.75,46
20101201|2010-11-14 18:30,15,344.25,347.5,344.25,345.5,25
20101201|2010-11-14 19:00,15,344.5,352.75,344,352.75,37
20101201|2010-11-14 19:30,15,349,352,347.5,352,6
20101201|2010-11-14 20:00,15,349.75,349.75,347,347,18
20101201|2010-11-14 20:30,15,346.5,346.5,346.5,346.5,1
20101201|2010-11-14 21:00,15,345.25,345.25,345.25,345.25,4
20101201|2010-11-14 21:30,15,345,345,343,343,11
20101201|2010-11-14 22:00,15,342.5,342.5,341.5,341.5,3
20101201|2010-11-14 22:30,15,343.75,344.25,343.75,344.25,2
20101201|2010-11-14 23:30,15,343,343,343,343,1
20101201|2010-11-15 00:00,15,345.25,345.25,343,343,2
20101201|2010-11-15 01:00,15,345.25,345.25,345.25,345.25,1
20101201|2010-11-15 03:00,15,345.5,345.5,345.5,345.5,1
20101201|2010-11-15 04:00,15,343.5,343.5,343.25,343.25,2
20101201|2010-11-15 05:00,15,343.25,343.25,343.25,343.25,1
20101201|2010-11-15 07:00,15,342,342,342,342,2
20101201|2010-11-15 09:30,15,343.5,344.25,337.5,339.25,240
20101201|2010-11-15 10:00,15,339.25,341.5,338,338,74
20101201|2010-11-15 10:30,15,339,346.75,337.75,346.75,167
20101201|2010-11-15 11:00,15,346.75,349.75,346.25,348,73
20101201|2010-11-15 11:30,15,347,347.5,347,347,6
20101201|2010-11-15 12:00,15,347,347,342.5,345.75,37
20101201|2010-11-15 12:30,15,344.25,346,343.25,346,19
20101201|2010-11-15 13:00,15,346,348,346,346.75,105
20101201|2010-11-15 18:00,16,348.5,348.5,345.25,347,23
20101201|2010-11-15 19:00,16,347.5,347.75,347.5,347.75,5
20101201|2010-11-15 19:30,16,347.25,347.25,347.25,347.25,1
20101201|2010-11-15 20:00,16,346.25,347.25,346.25,347.25,3
20101201|2010-11-15 20:30,16,347.75,347.75,347.75,347.75,2
20101201|2010-11-15 21:00,16,347.25,347.25,347.25,347.25,2
20101201|2010-11-15 21:30,16,347.25,347.25,347.25,347.25,3
20101201|2010-11-15 22:00,16,346.25,346.25,346.25,346.25,2
20101201|2010-11-16 00:00,16,346.25,346.25,346.25,346.25,1
20101201|2010-11-16 00:30,16,348,348.25,348,348.25,2
20101201|2010-11-16 01:00,16,348.25,348.25,348.25,348.25,1
20101201|2010-11-16 02:00,16,348.5,348.5,348.5,348.5,4
20101201|2010-11-16 03:30,16,348.5,348.5,347.25,347.25,7
20101201|2010-11-16 04:00,16,347.25,347.25,347.25,347.25,2
20101201|2010-11-16 04:30,16,347.25,348,347.25,348,5
20101201|2010-11-16 05:00,16,348,348,345,345,20
20101201|2010-11-16 05:30,16,344.5,344.5,343.5,343.5,6
20101201|2010-11-16 06:00,16,343.5,345.75,343.5,345.75,6
20101201|2010-11-16 06:30,16,345.75,345.75,342.75,343.5,11
20101201|2010-11-16 07:00,16,342.75,344,342.75,344,3
20101201|2010-11-16 09:30,16,342.25,342.5,337.75,339.75,107
20101201|2010-11-16 10:00,16,340.5,341,335.25,335.25,152
20101201|2010-11-16 10:30,16,336.75,339,336.75,338,58
20101201|2010-11-16 11:00,16,338.25,340.5,338.25,339.75,38
20101201|2010-11-16 11:30,16,339.75,340,336.5,338,90
20101201|2010-11-16 12:00,16,339,340,339,339.75,9
20101201|2010-11-16 12:30,16,340.5,342.5,340.5,342.5,20
20101201|2010-11-16 13:00,16,342.25,342.25,341,342,29
20101201|2010-11-16 18:00,17,342.5,345.25,342,342.5,16
20101201|2010-11-16 18:30,17,343,343.25,343,343.25,3
20101201|2010-11-16 19:00,17,342,342,340,340,9
20101201|2010-11-16 19:30,17,340,344.75,339.5,344.75,26
20101201|2010-11-16 20:00,17,343.25,346.5,342.5,342.5,24
20101201|2010-11-16 20:30,17,342.25,343.75,342.25,342.25,3
20101201|2010-11-16 21:30,17,341.75,341.75,341.5,341.5,5
20101201|2010-11-16 22:00,17,339.5,339.75,339.5,339.75,3
20101201|2010-11-16 22:30,17,340.75,340.75,340.75,340.75,1
20101201|2010-11-16 23:30,17,340.75,340.75,340.75,340.75,1
20101201|2010-11-17 00:00,17,342.5,342.75,342.5,342.75,2
20101201|2010-11-17 00:30,17,343.25,343.25,343.25,343.25,1
20101201|2010-11-17 01:30,17,339.5,339.5,339.25,339.25,9
20101201|2010-11-17 02:00,17,339.25,339.25,336.5,336.5,80
20101201|2010-11-17 02:30,17,342,342,342,342,4
20101201|2010-11-17 03:00,17,337.75,337.75,336.5,336.5,4
20101201|2010-11-17 03:30,17,338,338,338,338,9
20101201|2010-11-17 04:00,17,338,342.25,338,339.75,3
20101201|2010-11-17 04:30,17,339,339,339,339,1
20101201|2010-11-17 05:30,17,342.5,343,342.5,343,3
20101201|2010-11-17 06:30,17,343,343.5,343,343.5,7
20101201|2010-11-17 07:00,17,343.5,343.5,343.5,343.5,2
20101201|2010-11-17 09:30,17,342,351.5,342,348.5,142
20101201|2010-11-17 10:00,17,348.75,348.75,347.75,348,6
20101201|2010-11-17 10:30,17,347.5,349,345.5,349,22
20101201|2010-11-17 11:00,17,348.5,350.75,347,347,44
20101201|2010-11-17 11:30,17,346.25,347.25,346,347,8
20101201|2010-11-17 12:00,17,347,347,345.25,346.75,11
20101201|2010-11-17 12:30,17,346,346,345,345,5
20101201|2010-11-17 13:00,17,345.5,347,345.25,345.5,10
20101201|2010-11-17 18:00,18,347.25,350.5,347.25,350.5,13
20101201|2010-11-17 18:30,18,350.5,350.5,350.5,350.5,1
20101201|2010-11-17 19:00,18,349.5,349.5,349.5,349.5,1
20101201|2010-11-17 20:00,18,348.75,348.75,348,348,6
20101201|2010-11-17 20:30,18,348,348,347.5,347.5,4
20101201|2010-11-17 21:00,18,347.25,347.75,344,347.75,20
20101201|2010-11-17 21:30,18,348,349,348,349,3
20101201|2010-11-17 22:30,18,349.5,349.5,349,349,2
20101201|2010-11-17 23:00,18,348.5,351,348.5,351,14
20101201|2010-11-17 23:30,18,351,351,349.5,349.5,3
20101201|2010-11-18 01:30,18,351.25,351.25,351.25,351.25,1
20101201|2010-11-18 02:00,18,351.5,351.5,351.5,351.5,1
20101201|2010-11-18 02:30,18,351.5,351.5,350.25,350.25,7
20101201|2010-11-18 03:00,18,351.75,354.75,350.5,350.5,16
20101201|2010-11-18 04:00,18,354.25,354.25,354.25,354.25,1
20101201|2010-11-18 04:30,18,354.5,354.5,354.5,354.5,1
20101201|2010-11-18 05:00,18,354.5,354.75,354,354,3
20101201|2010-11-18 05:30,18,355,355,355,355,3
20101201|2010-11-18 06:00,18,354.25,355,354.25,355,2
20101201|2010-11-18 06:30,18,354.5,354.5,354.5,354.5,3
20101201|2010-11-18 07:00,18,355,355,355,355,2
20101201|2010-11-18 09:30,18,354.25,356.25,353,354,73
20101201|2010-11-18 10:00,18,353.5,354.75,353,354.75,8
20101201|2010-11-18 10:30,18,354,354.5,353.5,353.5,7
20101201|2010-11-18 11:00,18,353.75,356,353.75,354,33
20101201|2010-11-18 11:30,18,354.5,354.5,353,353,45
20101201|2010-11-18 12:00,18,352.5,354,351.75,354,21
20101201|2010-11-18 12:30,18,355.5,356,355.5,356,15
20101201|2010-11-18 13:00,18,355.75,356.5,355.75,356.5,9
20101201|2010-11-18 18:00,19,358.75,362.25,358.75,361,20
20101201|2010-11-18 18:30,19,360,361.5,358.75,361,7
20101201|2010-11-18 19:00,19,360.5,360.5,360.5,360.5,1
20101201|2010-11-18 19:30,19,360.25,361,358.75,360.5,7
20101201|2010-11-18 20:00,19,359.5,360.25,359.5,360.25,14
20101201|2010-11-18 20:30,19,359,359,358.5,358.5,4
20101201|2010-11-18 21:00,19,358.5,358.5,356.5,356.5,16
20101201|2010-11-18 21:30,19,356.25,356.25,354.5,354.5,12
20101201|2010-11-18 22:00,19,354.5,355.75,354.5,354.5,4
20101201|2010-11-19 00:00,19,355.25,355.25,355.25,355.25,1
20101201|2010-11-19 00:30,19,355.25,355.25,355.25,355.25,3
20101201|2010-11-19 01:00,19,356.5,356.5,356.5,356.5,3
20101201|2010-11-19 02:30,19,358.5,358.5,358.5,358.5,1
20101201|2010-11-19 03:00,19,357,358.5,357,358.5,2
20101201|2010-11-19 04:00,19,358.5,358.5,358.5,358.5,1
20101201|2010-11-19 05:00,19,360.25,360.5,355.5,360.5,4
20101201|2010-11-19 05:30,19,360,360.5,360,360.5,3
20101201|2010-11-19 06:00,19,359,359,359,359,1
20101201|2010-11-19 07:00,19,355.75,355.75,355.75,355.75,1
20101201|2010-11-19 09:30,19,355.25,355.25,352.5,352.75,56
20101201|2010-11-19 10:00,19,352.75,353.25,351.25,352.75,64
20101201|2010-11-19 10:30,19,352,352,349.5,350.25,40
20101201|2010-11-19 11:00,19,350.75,352.75,350.75,351.25,14
20101201|2010-11-19 11:30,19,351.25,351.5,350.25,351.5,10
20101201|2010-11-19 12:00,19,351,351.75,351,351,10
20101201|2010-11-19 12:30,19,351.5,351.5,348.75,348.75,72
20101201|2010-11-19 13:00,19,349,353,348.75,353,15
20101201|2010-11-21 18:00,22,353.25,353.5,350.5,353.25,10
20101201|2010-11-21 18:30,22,353,356.5,353,356.5,15
20101201|2010-11-21 19:00,22,357,360,357,360,16
20101201|2010-11-21 20:30,22,356.75,358,356.75,358,5
20101201|2010-11-21 21:00,22,358.25,358.25,358.25,358.25,8
20101201|2010-11-21 22:00,22,358.5,358.5,358.5,358.5,2
20101201|2010-11-21 22:30,22,358.5,358.5,358.5,358.5,1
20101201|2010-11-22 00:30,22,358.5,358.5,358.5,358.5,2
20101201|2010-11-22 01:00,22,357.25,357.25,357.25,357.25,1
20101201|2010-11-22 03:00,22,358,358,358,358,1
20101201|2010-11-22 06:00,22,357.25,357.25,355,355,12
20101201|2010-11-22 06:30,22,354.75,354.75,354.75,354.75,2
20101201|2010-11-22 07:00,22,354.75,354.75,354.5,354.5,5
20101201|2010-11-22 09:30,22,354.5,354.5,351.75,352.5,64
20101201|2010-11-22 10:00,22,352.75,354,348.5,354,67
20101201|2010-11-22 10:30,22,354,354,350.75,350.75,10
20101201|2010-11-22 11:00,22,351,353,350.5,351.5,15
20101201|2010-11-22 11:30,22,351.75,352.25,351.5,352.25,4
20101201|2010-11-22 12:00,22,351.5,352,351,351,10
20101201|2010-11-22 12:30,22,351,352.25,351,352,6
20101201|2010-11-22 13:00,22,352,352.25,351.25,351.25,21
20101201|2010-11-22 18:00,23,352,353.25,352,353.25,8
20101201|2010-11-22 18:30,23,353.25,353.25,352,352,7
20101201|2010-11-22 19:00,23,353,354,353,354,13
20101201|2010-11-22 20:30,23,352.25,352.25,351,351,6
20101201|2010-11-22 21:00,23,351,351,351,351,1
20101201|2010-11-22 21:30,23,351,352.75,351,352.75,2
20101201|2010-11-23 02:00,23,351.75,351.75,351,351,7
20101201|2010-11-23 02:30,23,352.5,352.5,350.25,350.25,3
20101201|2010-11-23 03:30,23,351.25,351.25,351.25,351.25,1
20101201|2010-11-23 06:00,23,351.25,351.25,351.25,351.25,2
20101201|2010-11-23 07:00,23,349.5,349.5,349.5,349.5,1
20101201|2010-11-23 09:30,23,349.75,349.75,343,348.5,101
20101201|2010-11-23 10:00,23,348,349,347,347,12
20101201|2010-11-23 10:30,23,347,348.75,346.25,347.5,9
20101201|2010-11-23 11:00,23,348.25,349.75,348.25,348.25,24
20101201|2010-11-23 11:30,23,349.25,349.5,348.5,349.5,5
20101201|2010-11-23 12:00,23,349.5,350,349,349,39
20101201|2010-11-23 12:30,23,348,348.5,346,348.5,46
20101201|2010-11-23 13:00,23,348.75,348.75,346.75,347.75,22
20101201|2010-11-23 18:00,24,347,347,347,347,2
20101201|2010-11-23 19:30,24,349,349,349,349,3
20101201|2010-11-23 22:00,24,347.75,347.75,347.75,347.75,1
20101201|2010-11-24 00:30,24,347.75,347.75,347.5,347.5,7
20101201|2010-11-24 01:00,24,348,348,348,348,1
20101201|2010-11-24 05:00,24,348,348,348,348,1
20101201|2010-11-24 07:00,24,348.75,348.75,348.75,348.75,1
20101201|2010-11-24 09:30,24,349.25,351.5,349.25,350.5,73
20101201|2010-11-24 10:00,24,350.5,351.5,347.75,347.75,75
20101201|2010-11-24 10:30,24,348.75,349.75,348,349.5,38
20101201|2010-11-24 11:00,24,349.75,349.75,348.5,348.5,14
20101201|2010-11-24 11:30,24,348.25,348.25,348,348.25,15
20101201|2010-11-24 12:00,24,348.5,348.5,347.75,347.75,13
20101201|2010-11-24 12:30,24,347.75,348.25,347,348.25,6
20101201|2010-11-24 13:00,24,348,348,347.75,347.75,21
20101201|2010-11-25 19:00,26,348,348,348,348,1
20101201|2010-11-25 21:00,26,348.25,348.25,348.25,348.25,1
20101201|2010-11-26 00:30,26,348,348.5,348,348,4
20101201|2010-11-26 04:00,26,347.25,347.25,345.5,345.5,14
20101201|2010-11-26 04:30,26,345.5,345.5,345.5,345.5,2
20101201|2010-11-26 05:00,26,345.5,345.5,345,345,9
20101201|2010-11-26 05:30,26,345,345,344,344,5
20101201|2010-11-26 06:30,26,344,344,344,344,2
20101201|2010-11-26 09:30,26,344,349.75,344,349.5,87
20101201|2010-11-26 10:00,26,349,349.5,348.25,348.25,8
20101201|2010-11-26 10:30,26,348,348,344.5,345.25,45
20101201|2010-11-26 11:00,26,344.75,345.25,344.25,344.5,18
20101201|2010-11-26 11:30,26,345,345,341.75,343.5,63
20101201|2010-11-28 18:00,29,350.75,353,348,348.5,14
20101201|2010-11-28 20:00,29,346.5,348,346.5,348,5
20101201|2010-11-29 00:00,29,347.25,347.25,347.25,347.25,1
20101201|2010-11-29 01:30,29,348.25,348.25,348.25,348.25,1
20101201|2010-11-29 04:00,29,347.25,348.25,347.25,348.25,2
20101201|2010-11-29 06:00,29,348.5,348.75,347,347,6
20101201|2010-11-29 06:30,29,347,347,347,347,2
20101201|2010-11-29 07:00,29,346.75,346.75,346.25,346.25,2
20101201|2010-11-29 09:30,29,346.25,346.25,341.5,344.25,68
20101201|2010-11-29 10:00,29,344,344.25,342.75,343.75,28
20101201|2010-11-29 10:30,29,343,343.5,342.75,343,21
20101201|2010-11-29 11:00,29,341.5,342.5,340.75,341.5,19
20101201|2010-11-29 11:30,29,341,341,340,340.25,12
20101201|2010-11-29 12:00,29,340.5,340.5,339.25,339.75,23
20101201|2010-11-29 12:30,29,339.75,339.75,335,336,15
20101201|2010-11-29 13:00,29,336.5,337.25,335,337.25,37
20101201|2010-11-29 18:00,30,339.75,341.25,339.75,341.25,3
20101201|2010-11-29 19:00,30,338.75,338.75,337.75,337.75,4
20101201|2010-11-29 19:30,30,339,339,339,339,2
20101201|2010-11-29 20:30,30,337,337,337,337,2
20101201|2010-11-29 22:30,30,336.75,336.75,335.25,335.25,4
20101201|2010-11-29 23:00,30,335,335,335,335,1
20101201|2010-11-30 04:00,30,333.5,333.5,333.5,333.5,1
20101201|2010-11-30 05:00,30,339.5,339.75,339.5,339.75,2
20101201|2010-11-30 09:30,30,337.75,337.75,333,334,109
20101201|2010-11-30 10:00,30,333.25,334.25,333.25,333.5,8
20101201|2010-11-30 10:30,30,334,334.5,333.5,334.5,7
20101201|2010-11-30 11:00,30,333.25,333.25,333.25,333.25,1
20101201|2010-11-30 11:30,30,335,335,333,333,2
20101201|2010-11-30 12:00,30,334.75,334.75,334.75,334.75,3
20101201|2010-11-30 13:00,30,339.75,339.75,339.75,339.75,2
20101201|2010-11-30 18:00,1,339.75,339.75,339.75,339.75,3
20101201|2010-11-30 20:00,1,335,336,335,336,6
20101201|2010-11-30 21:00,1,335.5,335.5,335.5,335.5,1
20101201|2010-12-01 00:00,1,337.25,337.25,337.25,337.25,1
20101201|2010-12-01 09:30,1,350,352.75,346.5,346.5,9
20101201|2010-12-01 10:00,1,354.5,354.75,354.5,354.5,3
20101201|2010-12-01 10:30,1,355,355,355,355,7
20101201|2010-12-01 11:00,1,355,356,355,356,3
20101201|2010-12-01 12:30,1,359.5,361.25,359.5,361.25,3
20101201|2010-12-01 13:00,1,365.75,365.75,365.75,365.75,1
20101201|2010-12-01 18:00,2,370.25,370.25,370.25,370.25,1
20101201|2010-12-01 20:00,2,370.25,370.25,370.25,370.25,1
20101201|2010-12-02 06:30,2,379,384.75,379,384.75,3
20101201|2010-12-02 07:00,2,384,384,384,384,1
20101201|2010-12-02 09:30,2,379.5,385.75,379.5,385.75,13
20101201|2010-12-02 10:30,2,380.25,380.75,380.25,380.25,5
20101201|2010-12-02 12:00,2,377.5,377.5,370,370,8
20101201|2010-12-02 13:00,2,362.75,362.75,362.75,362.75,1
20101201|2010-12-03 10:30,3,367.25,372.75,367.25,372.75,3
20101201|2010-12-03 11:00,3,368,368,368,368,1
20101201|2010-12-03 11:30,3,368.75,369,368.75,369,2
20101201|2010-12-03 12:00,3,367.5,367.5,367.5,367.5,7
20101201|2010-12-03 13:00,3,367.25,367.25,367.25,367.25,1
20101201|2010-12-05 18:00,6,350,361.75,350,361.75,3
20101201|2010-12-06 00:30,6,362.75,362.75,362.75,362.75,1
20101201|2010-12-06 09:30,6,362,368,362,368,2
20101201|2010-12-06 12:00,6,370,370.5,369.5,370,19
20101201|2010-12-06 12:30,6,370.25,370.25,370.25,370.25,2
20101201|2010-12-06 13:00,6,374.25,374.25,374.25,374.25,1
20101201|2010-12-07 09:30,7,369.75,370,369.75,370,20
20101201|2010-12-07 10:00,7,366.75,366.75,366.75,366.75,1
20101201|2010-12-07 12:00,7,368.5,368.5,368.5,368.5,1
20101201|2010-12-08 12:00,8,372.5,379,372.5,379,4
20101201|2010-12-09 09:30,9,385,385,385,385,1
20101201|2010-12-09 10:00,9,385,385,385,385,1
20101201|2010-12-09 13:00,9,393,394,393,394,3
20101201|2010-12-10 09:30,10,397.75,397.75,397.75,397.75,1
20101201|2010-12-10 10:00,10,396,396,396,396,1
20101201|2010-12-10 11:00,10,399.25,399.25,399.25,399.25,1
20101201|2010-12-13 09:30,13,400,400,400,400,1
20101201|2010-12-13 12:00,13,407.5,407.5,407.5,407.5,1
20110301|2010-03-31 12:30,31,246,246.75,246,246.75,2
20110301|2010-04-15 13:00,15,251,251,251,251,1
20110301|2010-04-23 11:30,23,237,237,234.75,234.75,6
20110301|2010-04-27 11:00,27,235,235,235,235,10
20110301|2010-04-29 21:30,30,242,242,242,242,1
20110301|2010-05-05 09:30,5,239,241,239,241,9
20110301|2010-05-05 10:30,5,240.5,240.5,240.5,240.5,10
20110301|2010-05-05 13:00,5,242.75,242.75,242.75,242.75,2
20110301|2010-05-07 02:00,7,236,236,236,236,2
20110301|2010-05-07 11:00,7,239,239,239,239,2
20110301|2010-05-10 10:30,10,238.5,238.5,238.5,238.5,1
20110301|2010-05-10 11:30,10,238.5,238.5,238.5,238.5,4
20110301|2010-05-10 13:00,10,235.25,235.75,235.25,235.75,3
20110301|2010-05-11 06:00,11,233,233,233,233,3
20110301|2010-05-12 13:00,12,233.75,233.75,233.75,233.75,1
20110301|2010-05-13 09:30,13,233.25,233.25,232,232,2
20110301|2010-05-13 10:00,13,232,232,232,232,1
20110301|2010-05-13 11:00,13,232.25,232.25,232.25,232.25,2
20110301|2010-05-13 13:00,13,230,230,230,230,2
20110301|2010-05-14 09:30,14,224.5,224.5,224.5,224.5,1
20110301|2010-05-14 10:00,14,224,224,224,224,2
20110301|2010-05-14 13:00,14,224,224,224,224,2
20110301|2010-05-17 10:30,17,219,219,219,219,1
20110301|2010-05-17 11:00,17,219,219,219,219,1
20110301|2010-05-17 12:30,17,221,221,221,221,5
20110301|2010-05-18 12:30,18,222.5,222.5,222.5,222.5,1
20110301|2010-05-19 09:30,19,223.75,223.75,223.75,223.75,1
20110301|2010-05-21 09:30,21,226.25,226.25,226.25,226.25,1
20110301|2010-05-25 09:30,25,224.5,224.5,224.5,224.5,1
20110301|2010-05-27 11:30,27,224,224,224,224,2
20110301|2010-05-28 13:00,28,220,220,220,220,2
20110301|2010-06-03 10:30,3,221,221,221,221,1
20110301|2010-06-07 13:00,7,217.5,217.75,217.5,217.75,2
20110301|2010-06-10 09:30,10,225,225,225,225,1
20110301|2010-06-10 11:00,10,229.25,230,229.25,230,50
20110301|2010-06-10 13:00,10,230,230,230,230,6
20110301|2010-06-11 13:00,11,238.75,238.75,238.75,238.75,2
20110301|2010-06-14 18:00,15,253,253,253,253,2
20110301|2010-06-14 18:30,15,255.5,255.5,255.5,255.5,2
20110301|2010-06-15 12:00,15,268.5,276.5,268.5,276.5,34
20110301|2010-06-15 12:30,15,276.5,276.5,276.5,276.5,11
20110301|2010-06-15 13:00,15,276.5,276.5,276,276,4
20110301|2010-06-16 09:30,16,274.5,275,274.5,275,6
20110301|2010-06-16 12:00,16,270,270,270,270,6
20110301|2010-06-16 13:00,16,265,266,264.5,266,7
20110301|2010-06-17 09:30,17,267,267,267,267,14
20110301|2010-06-17 10:00,17,267,267,267,267,2
20110301|2010-06-17 11:30,17,267,267,267,267,10
20110301|2010-06-17 12:30,17,267.25,268,267.25,268,4
20110301|2010-06-17 13:00,17,265.75,265.75,263,263,18
20110301|2010-06-18 13:00,18,271,271,271,271,4
20110301|2010-06-21 10:00,21,276,276,276,276,1
20110301|2010-06-21 10:30,21,273,273,273,273,3
20110301|2010-06-21 11:00,21,273,273,273,273,2
20110301|2010-06-22 13:00,22,283,283,283,283,1
20110301|2010-06-22 18:00,23,285,285,285,285,10
20110301|2010-06-23 00:00,23,281.75,281.75,281.25,281.25,4
20110301|2010-06-24 04:00,24,287.5,288.25,287.5,288.25,6
20110301|2010-06-24 09:30,24,284,284,284,284,4
20110301|2010-06-24 13:00,24,279,279,279,279,1
20110301|2010-06-25 12:00,25,281,281,281,281,2
20110301|2010-06-25 13:00,25,277.5,277.5,277.5,277.5,1
20110301|2010-06-27 18:00,28,270,270,264.5,264.5,21
20110301|2010-06-27 22:30,28,264.5,264.5,264.5,264.5,9
20110301|2010-06-28 10:00,28,264.75,264.75,264.5,264.5,2
20110301|2010-06-28 13:00,28,267.25,267.25,267.25,267.25,1
20110301|2010-06-29 12:30,29,260.5,260.5,260.5,260.5,1
20110301|2010-06-29 13:00,29,261,261,261,261,2
20110301|2010-06-30 12:30,30,262,262,262,262,1
20110301|2010-07-01 05:30,1,264.5,264.5,264.5,264.5,1
20110301|2010-07-01 11:30,1,261.25,261.25,261.25,261.25,2
20110301|2010-07-01 13:00,1,260,260,260,260,1
20110301|2010-07-02 09:30,2,252.25,255,252.25,255,3
20110301|2010-07-02 10:30,2,255,255,255,255,10
20110301|2010-07-07 12:30,7,263.5,263.5,263.5,263.5,1
20110301|2010-07-07 13:00,7,267,267,267,267,1
20110301|2010-07-08 09:30,8,268.5,268.5,267,267,5
20110301|2010-07-08 10:30,8,267,267,267,267,1
20110301|2010-07-09 10:30,9,272.5,272.5,270.75,270.75,5
20110301|2010-07-09 11:00,9,279,279,279,279,1
20110301|2010-07-09 13:00,9,277,277,277,277,2
20110301|2010-07-12 12:00,12,268.75,268.75,268.75,268.75,1
20110301|2010-07-14 10:30,14,272,272.25,272,272.25,4
20110301|2010-07-14 12:00,14,272.5,273.5,272.5,273.5,2
20110301|2010-07-14 13:00,14,273,273,273,273,4
20110301|2010-07-15 12:00,15,284.5,284.5,284.5,284.5,1
20110301|2010-07-19 09:30,19,279.25,279.25,279.25,279.25,1
20110301|2010-07-19 12:00,19,275.25,275.25,275.25,275.25,1
20110301|2010-07-19 12:30,19,274.75,274.75,274.75,274.75,1
20110301|2010-07-19 13:00,19,276,276,276,276,1
20110301|2010-07-20 06:30,20,270.75,270.75,270.75,270.75,1
20110301|2010-07-20 07:00,20,269.75,269.75,269.75,269.75,1
20110301|2010-07-20 12:30,20,270,270,270,270,2
20110301|2010-07-22 11:00,22,273.5,273.5,273.5,273.5,1
20110301|2010-07-22 18:00,23,271.75,271.75,271.75,271.75,1
20110301|2010-07-23 09:30,23,271.75,271.75,271.75,271.75,13
20110301|2010-07-23 10:30,23,272.25,272.5,272.25,272.5,2
20110301|2010-07-26 10:00,26,266,266,266,266,1
20110301|2010-07-26 13:00,26,268.5,268.5,268.25,268.25,6
20110301|2010-07-27 10:00,27,267.5,267.5,267.5,267.5,3
20110301|2010-07-28 05:30,28,265.25,265.25,265.25,265.25,3
20110301|2010-07-28 11:00,28,275.25,275.25,275.25,275.25,1
20110301|2010-07-28 11:30,28,275,275.25,275,275.25,2
20110301|2010-07-28 12:00,28,273.5,273.5,273.5,273.5,1
20110301|2010-07-30 10:00,30,284.5,284.5,284,284,3
20110301|2010-07-30 10:30,30,285,287.75,285,287.75,2
20110301|2010-08-01 18:00,2,292.75,292.75,292.75,292.75,1
20110301|2010-08-02 00:30,2,297,297,297,297,1
20110301|2010-08-02 09:30,2,298,298,292.5,292.5,10
20110301|2010-08-02 10:00,2,296.5,300.75,296.5,300.75,4
20110301|2010-08-02 10:30,2,298.25,298.25,297.25,297.25,6
20110301|2010-08-02 11:00,2,296.5,296.5,296.5,296.5,1
20110301|2010-08-02 11:30,2,291.5,294.75,291,294.75,3
20110301|2010-08-02 12:30,2,293.5,293.5,293.5,293.5,1
20110301|2010-08-03 06:30,3,281,281,281,281,1
20110301|2010-08-03 10:00,3,295.75,295.75,295.75,295.75,1
20110301|2010-08-03 10:30,3,295,295.25,295,295.25,4
20110301|2010-08-03 11:00,3,295.25,295.25,295.25,295.25,2
20110301|2010-08-03 11:30,3,296.25,296.25,295.25,295.25,4
20110301|2010-08-03 13:00,3,296,296,296,296,3
20110301|2010-08-04 07:00,4,297,298,297,298,5
20110301|2010-08-04 09:30,4,296,296,296,296,2
20110301|2010-08-04 10:30,4,299.75,299.75,299.75,299.75,1
20110301|2010-08-04 12:00,4,303,303.25,303,303,5
20110301|2010-08-04 21:00,5,300,300,300,300,1
20110301|2010-08-05 00:00,5,300.5,300.5,300.5,300.5,1
20110301|2010-08-05 05:30,5,303.5,303.5,303.5,303.5,1
20110301|2010-08-05 09:30,5,315,315,315,315,1
20110301|2010-08-05 10:00,5,303.5,303.5,303.5,303.5,1
20110301|2010-08-05 10:30,5,308.5,308.5,308.5,308.5,1
20110301|2010-08-05 11:00,5,306.75,306.75,306.75,306.75,1
20110301|2010-08-05 12:30,5,307.5,307.5,307.5,307.5,1
20110301|2010-08-06 09:30,6,292,292,292,292,4
20110301|2010-08-06 10:30,6,296.5,296.5,296.5,296.5,1
20110301|2010-08-09 09:30,9,298,298,298,298,1
20110301|2010-08-09 10:00,9,301,303.25,301,303.25,2
20110301|2010-08-10 09:30,10,294.25,294.25,294,294,2
20110301|2010-08-10 11:30,10,295,295,294,294,2
20110301|2010-08-10 12:30,10,293,293,292,292,2
20110301|2010-08-10 18:00,11,291.5,291.5,291.5,291.5,1
20110301|2010-08-10 21:00,11,295,296,295,296,2
20110301|2010-08-11 01:00,11,293,293,293,293,1
20110301|2010-08-11 09:30,11,290.5,290.5,287,287,3
20110301|2010-08-11 11:00,11,291,291,291,291,1
20110301|2010-08-11 18:00,12,290.25,290.25,290.25,290.25,1
20110301|2010-08-11 21:30,12,291,291,291,291,1
20110301|2010-08-12 09:30,12,295,297,295,295.5,6
20110301|2010-08-12 10:00,12,295.75,295.75,295.75,295.75,1
20110301|2010-08-12 21:30,13,299,299,299,299,1
20110301|2010-08-13 09:30,13,296,296,296,296,1
20110301|2010-08-13 11:30,13,295.25,295.25,295.25,295.25,1
20110301|2010-08-16 09:30,16,300,301,297,301,5
20110301|2010-08-16 11:00,16,301,301,301,301,2
20110301|2010-08-16 12:00,16,298,298,298,298,1
20110301|2010-08-16 12:30,16,295,295,295,295,1
20110301|2010-08-17 10:00,17,297,297,297,297,1
20110301|2010-08-17 12:00,17,295,296,295,296,6
20110301|2010-08-17 18:00,18,299,299,299,299,1
20110301|2010-08-18 09:30,18,296,296,296,296,1
20110301|2010-08-18 11:30,18,299,299,299,299,2
20110301|2010-08-18 19:30,19,300,300,300,300,1
20110301|2010-08-19 09:30,19,301,301,301,301,2
20110301|2010-08-19 11:00,19,299.5,299.5,299.5,299.5,7
20110301|2010-08-19 11:30,19,298.75,298.75,298.75,298.75,1
20110301|2010-08-19 12:00,19,300,300,299,299,11
20110301|2010-08-19 12:30,19,299,299,297,297,3
20110301|2010-08-20 05:00,20,294,294,294,294,1
20110301|2010-08-20 09:30,20,291,292.25,291,292.25,2
20110301|2010-08-20 10:00,20,293,295,293,294.75,7
20110301|2010-08-20 10:30,20,296,297.25,296,297.25,3
20110301|2010-08-20 11:00,20,295.25,295.25,295,295,2
20110301|2010-08-20 13:00,20,294.25,294.25,294.25,294.25,1
20110301|2010-08-22 18:00,23,287,287,287,287,1
20110301|2010-08-23 07:00,23,297.5,297.5,297.5,297.5,2
20110301|2010-08-23 09:30,23,293.5,293.5,293.25,293.25,3
20110301|2010-08-23 13:00,23,296.75,296.75,296.75,296.75,1
20110301|2010-08-23 20:00,24,292,292,292,292,1
20110301|2010-08-23 20:30,24,290,290,288,288,18
20110301|2010-08-24 00:30,24,286,286,286,286,1
20110301|2010-08-24 09:30,24,286,286,286,286,1
20110301|2010-08-24 12:30,24,284.75,284.75,283.75,283.75,5
20110301|2010-08-24 13:00,24,285.5,285.5,285.5,285.5,3
20110301|2010-08-25 02:00,25,283,283,283,283,1
20110301|2010-08-25 10:30,25,281,281,280,280,3
20110301|2010-08-25 11:00,25,281.25,282,281.25,282,11
20110301|2010-08-25 11:30,25,282.5,284,282.5,283.75,37
20110301|2010-08-25 12:00,25,283.75,283.75,283.75,283.75,7
20110301|2010-08-25 12:30,25,283.75,283.75,283.75,283.75,6
20110301|2010-08-25 13:00,25,283.75,283.75,283.75,283.75,10
20110301|2010-08-25 19:00,26,288,288,288,288,1
20110301|2010-08-26 02:30,26,285,285,285,285,1
20110301|2010-08-26 09:30,26,289,290,289,290,2
20110301|2010-08-26 10:30,26,289,289,289,289,2
20110301|2010-08-26 11:00,26,289,289,289,289,3
20110301|2010-08-26 20:00,27,288,288,288,288,2
20110301|2010-08-27 10:00,27,289.25,289.25,289.25,289.25,6
20110301|2010-08-27 10:30,27,286,286,285,285,12
20110301|2010-08-27 12:00,27,287.75,288,287.75,288,8
20110301|2010-08-27 12:30,27,290,290,290,290,1
20110301|2010-08-27 13:00,27,288.25,288.25,288.25,288.25,1
20110301|2010-08-30 09:30,30,294,294,294,294,1
20110301|2010-08-30 10:00,30,292,292,292,292,1
20110301|2010-08-30 10:30,30,292.25,292.25,292.25,292.25,2
20110301|2010-08-30 12:30,30,291,291,290.25,290.25,2
20110301|2010-08-30 13:00,30,290,290.75,290,290.75,2
20110301|2010-08-30 18:00,31,288,288,288,288,2
20110301|2010-08-30 18:30,31,285,285,285,285,1
20110301|2010-08-31 06:00,31,285,285,285,285,1
20110301|2010-08-31 09:30,31,289,289,287,287,2
20110301|2010-08-31 10:00,31,290,290,289,289,13
20110301|2010-08-31 10:30,31,289,289.5,288,289.5,15
20110301|2010-08-31 11:30,31,289.75,291,289.75,291,27
20110301|2010-08-31 12:30,31,290.25,291,290,291,7
20110301|2010-08-31 13:00,31,290,290,288.5,288.5,7
20110301|2010-09-01 09:30,1,293,293.75,291.75,291.75,8
20110301|2010-09-01 11:00,1,293,293,293,293,2
20110301|2010-09-01 12:00,1,291,291.75,291,291,11
20110301|2010-09-01 12:30,1,291,291,291,291,9
20110301|2010-09-01 13:00,1,292.25,292.25,291.75,291.75,2
20110301|2010-09-01 21:00,2,291.5,291.5,291.5,291.5,1
20110301|2010-09-02 09:30,2,291.5,291.5,291,291,3
20110301|2010-09-02 11:30,2,294.5,294.75,294.5,294.75,2
20110301|2010-09-02 13:00,2,294.5,294.5,294.5,294.5,2
20110301|2010-09-02 19:30,3,295,295,295,295,3
20110301|2010-09-02 22:00,3,295,295,295,295,1
20110301|2010-09-03 09:30,3,296.75,300.25,296.75,300.25,6
20110301|2010-09-03 10:00,3,300.5,305.5,300,300,53
20110301|2010-09-03 10:30,3,301,303.5,301,303.5,21
20110301|2010-09-03 11:00,3,304.5,304.5,304,304.25,3
20110301|2010-09-03 12:00,3,305,305,305,305,1
20110301|2010-09-03 12:30,3,305,305,304,304,12
20110301|2010-09-03 13:00,3,305.75,306.75,305.75,306.75,2
20110301|2010-09-06 18:00,7,308,308,308,308,1
20110301|2010-09-07 00:30,7,307.5,307.5,307.5,307.5,1
20110301|2010-09-07 09:30,7,306.25,306.25,306.25,306.25,2
20110301|2010-09-07 10:00,7,306.25,312,306.25,312,11
20110301|2010-09-07 10:30,7,312,312,311.5,312,6
20110301|2010-09-07 11:00,7,312,312,312,312,11
20110301|2010-09-07 11:30,7,312,312,310,310,5
20110301|2010-09-07 12:30,7,312,312,312,312,1
20110301|2010-09-07 13:00,7,312,312,312,312,2
20110301|2010-09-07 23:30,8,315,315,315,315,1
20110301|2010-09-08 01:30,8,315,315,315,315,1
20110301|2010-09-08 02:00,8,315,315,315,315,1
20110301|2010-09-08 03:00,8,315,315,315,315,3
20110301|2010-09-08 03:30,8,315,315,315,315,3
20110301|2010-09-08 04:00,8,315,315,315,315,1
20110301|2010-09-08 09:30,8,315,315,311,311,24
20110301|2010-09-08 10:00,8,313,313,313,313,1
20110301|2010-09-08 10:30,8,314.5,314.5,314.5,314.5,3
20110301|2010-09-08 11:00,8,313.75,315,313.75,314,55
20110301|2010-09-08 11:30,8,314,314,314,314,5
20110301|2010-09-08 12:30,8,312,312,312,312,12
20110301|2010-09-08 13:00,8,311,311.75,311,311.75,15
20110301|2010-09-08 18:00,9,309,313,309,313,2
20110301|2010-09-08 20:00,9,313.75,313.75,313.75,313.75,1
20110301|2010-09-08 21:00,9,312,312,312,312,1
20110301|2010-09-09 10:30,9,315,315,315,315,1
20110301|2010-09-09 11:00,9,317,318,317,318,3
20110301|2010-09-09 11:30,9,320,320,319.5,319.5,3
20110301|2010-09-09 12:30,9,320,321,319.75,321,27
20110301|2010-09-09 13:00,9,320,320,320,320,5
20110301|2010-09-10 05:30,10,321,321,321,321,1
20110301|2010-09-10 06:00,10,321,321,321,321,1
20110301|2010-09-10 07:00,10,322.5,322.5,322.5,322.5,6
20110301|2010-09-10 09:30,10,323.75,325,321.25,324,50
20110301|2010-09-10 10:00,10,325,325,325,325,2
20110301|2010-09-10 10:30,10,325,325,325,325,18
20110301|2010-09-10 11:00,10,326.75,327.25,326.75,327.25,22
20110301|2010-09-10 11:30,10,327,327.25,327,327.25,21
20110301|2010-09-10 12:00,10,326.75,329.5,326.75,329.5,11
20110301|2010-09-10 12:30,10,327,327,327,327,2
20110301|2010-09-10 13:00,10,329,329,329,329,1
20110301|2010-09-12 18:00,13,331,331,331,331,9
20110301|2010-09-13 09:30,13,339.5,341,339.5,341,2
20110301|2010-09-13 11:00,13,340,340,340,340,3
20110301|2010-09-13 11:30,13,338.75,338.75,336.75,336.75,38
20110301|2010-09-13 12:00,13,333.75,337.25,332,337.25,35
20110301|2010-09-13 12:30,13,336.5,336.5,336.5,336.5,8
20110301|2010-09-13 13:00,13,336,337.25,336,337.25,6
20110301|2010-09-13 19:30,14,335,335,330,330,4
20110301|2010-09-13 20:00,14,328,328,328,328,1
20110301|2010-09-14 09:30,14,334.25,334.25,331,334.25,26
20110301|2010-09-14 10:00,14,336.75,339.75,336.75,337.5,26
20110301|2010-09-14 10:30,14,336,341,336,341,35
20110301|2010-09-14 11:00,14,344.5,344.5,344,344,3
20110301|2010-09-14 11:30,14,343,343,343,343,3
20110301|2010-09-14 12:00,14,339.5,339.5,339.25,339.25,2
20110301|2010-09-14 12:30,14,343.25,346.75,343.25,346.75,41
20110301|2010-09-14 13:00,14,346.25,346.25,344.75,344.75,3
20110301|2010-09-14 18:00,15,345,345,345,345,1
20110301|2010-09-14 19:00,15,347,347,347,347,1
20110301|2010-09-14 23:30,15,332.75,332.75,332.75,332.75,1
20110301|2010-09-15 04:30,15,335,335,335,335,1
20110301|2010-09-15 05:00,15,334,334,334,334,1
20110301|2010-09-15 09:30,15,340.75,343.25,340.25,341,260
20110301|2010-09-15 10:00,15,342,344,342,344,9
20110301|2010-09-15 10:30,15,345,346,345,345,30
20110301|2010-09-15 11:00,15,345.5,345.5,345,345.5,12
20110301|2010-09-15 11:30,15,346,346,345.5,345.5,19
20110301|2010-09-15 12:00,15,345,347.25,345,346.75,25
20110301|2010-09-15 12:30,15,347,347,347,347,1
20110301|2010-09-15 13:00,15,345.5,345.5,345,345,10
20110301|2010-09-16 09:30,16,345,345,344,344,18
20110301|2010-09-16 10:00,16,346.5,347.5,346.5,347.5,5
20110301|2010-09-16 10:30,16,346.5,346.5,344.5,344.5,4
20110301|2010-09-16 11:30,16,344,344,343,343,11
20110301|2010-09-16 13:00,16,345.25,345.5,345.25,345.5,3
20110301|2010-09-16 18:00,17,343,347.5,341,347.5,13
20110301|2010-09-16 20:00,17,350,357.25,350,357.25,3
20110301|2010-09-16 20:30,17,356,356,355.5,355.5,2
20110301|2010-09-16 21:30,17,352.5,352.5,352,352,2
20110301|2010-09-17 09:30,17,352.25,352.5,350.75,350.75,8
20110301|2010-09-17 10:00,17,351.5,355.75,351.5,355.75,9
20110301|2010-09-17 10:30,17,355.5,356.5,355.5,356.5,13
20110301|2010-09-17 11:00,17,356.25,357.5,355.75,357.5,9
20110301|2010-09-17 11:30,17,356,360,356,360,8
20110301|2010-09-17 12:00,17,361,361,360,360,6
20110301|2010-09-17 12:30,17,360,360,357.5,357.5,9
20110301|2010-09-17 13:00,17,357.75,359.5,357.5,359,6
20110301|2010-09-19 19:00,20,365,365,365,365,3
20110301|2010-09-19 19:30,20,365,365,365,365,1
20110301|2010-09-19 20:00,20,365,366.75,365,366.75,4
20110301|2010-09-19 22:00,20,363.75,363.75,363.75,363.75,1
20110301|2010-09-19 22:30,20,363.25,363.25,363.25,363.25,1
20110301|2010-09-20 03:00,20,363.25,363.25,363.25,363.25,1
20110301|2010-09-20 09:30,20,371.25,371.5,358,360,96
20110301|2010-09-20 10:00,20,360,360.75,360,360,3
20110301|2010-09-20 10:30,20,361.75,362.5,361.75,362.5,2
20110301|2010-09-20 11:00,20,363,363,361.25,361.25,7
20110301|2010-09-20 11:30,20,361.5,362,361.5,362,5
20110301|2010-09-20 12:00,20,362,362,362,362,1
20110301|2010-09-20 12:30,20,360.25,360.25,359.5,360,32
20110301|2010-09-20 13:00,20,359,359,357.5,359,16
20110301|2010-09-20 18:00,21,360,360,358,358,10
20110301|2010-09-20 18:30,21,357.5,357.5,357.5,357.5,2
20110301|2010-09-20 19:00,21,359,359,357,357,3
20110301|2010-09-20 19:30,21,358.5,358.5,358.5,358.5,1
20110301|2010-09-20 22:30,21,357.75,357.75,356.75,356.75,22
20110301|2010-09-21 00:00,21,356.75,356.75,356.75,356.75,1
20110301|2010-09-21 02:00,21,356.75,356.75,356.75,356.75,1
20110301|2010-09-21 03:30,21,356.75,356.75,356.75,356.75,1
20110301|2010-09-21 04:00,21,356.75,356.75,356.75,356.75,9
20110301|2010-09-21 04:30,21,356.75,356.75,356.75,356.75,5
20110301|2010-09-21 05:00,21,356.75,356.75,356.75,356.75,2
20110301|2010-09-21 07:00,21,358,358,358,358,2
20110301|2010-09-21 09:30,21,358,358,356.5,357.5,26
20110301|2010-09-21 10:00,21,358.5,358.5,358,358,23
20110301|2010-09-21 10:30,21,358.75,359,358.5,359,23
20110301|2010-09-21 11:00,21,359,359,359,359,1
20110301|2010-09-21 11:30,21,358,358,357.75,357.75,3
20110301|2010-09-21 12:00,21,357.5,359.75,357.5,359.75,4
20110301|2010-09-21 12:30,21,359.75,359.75,359.75,359.75,1
20110301|2010-09-21 13:00,21,357.5,357.5,356,356,14
20110301|2010-09-21 18:00,22,355.25,355.75,355,355.75,5
20110301|2010-09-22 09:30,22,358,360,358,358,21
20110301|2010-09-22 10:00,22,357,358.25,354,354,23
20110301|2010-09-22 10:30,22,355,355,355,355,2
20110301|2010-09-22 11:30,22,354.5,354.5,354,354,3
20110301|2010-09-22 12:00,22,354,354,352,352,27
20110301|2010-09-22 12:30,22,351,352.5,349.5,349.5,30
20110301|2010-09-22 13:00,22,348.5,349.25,346.75,346.75,13
20110301|2010-09-22 18:00,23,348,348,348,348,1
20110301|2010-09-22 20:30,23,346.75,346.75,344.5,344.5,3
20110301|2010-09-23 07:00,23,344.75,344.75,344.25,344.25,2
20110301|2010-09-23 09:30,23,344.75,345,343,343,9
20110301|2010-09-23 10:30,23,348,348,348,348,1
20110301|2010-09-23 11:00,23,346.25,346.25,346.25,346.25,2
20110301|2010-09-23 19:00,24,343.5,343.5,343.5,343.5,1
20110301|2010-09-23 20:00,24,343.5,343.5,343.5,343.5,1
20110301|2010-09-23 22:00,24,343.25,343.25,343,343,3
20110301|2010-09-23 23:30,24,343,343,343,343,1
20110301|2010-09-24 02:30,24,345,345,345,345,1
20110301|2010-09-24 06:30,24,346.5,346.5,346.5,346.5,2
20110301|2010-09-24 09:30,24,347,352.75,347,352.75,8
20110301|2010-09-24 12:00,24,356.5,357,356.5,357,6
20110301|2010-09-24 12:30,24,358,358,356,356,18
20110301|2010-09-24 13:00,24,357,357.5,357,357.5,8
20110301|2010-09-26 18:00,27,360,360,360,360,2
20110301|2010-09-27 09:30,27,357,358.25,353,353,23
20110301|2010-09-27 10:00,27,353.5,356.25,353.5,356.25,4
20110301|2010-09-27 11:00,27,353,353,350.5,350.5,4
20110301|2010-09-27 12:00,27,353.25,353.75,352,353.75,4
20110301|2010-09-27 13:00,27,353,353,353,353,2
20110301|2010-09-27 18:00,28,354.75,354.75,354.75,354.75,1
20110301|2010-09-27 20:30,28,354.75,354.75,354.75,354.75,1
20110301|2010-09-28 00:00,28,352.5,352.5,352.5,352.5,1
20110301|2010-09-28 00:30,28,352,352,352,352,1
20110301|2010-09-28 02:00,28,352,352,352,352,1
20110301|2010-09-28 02:30,28,352,352,352,352,4
20110301|2010-09-28 05:00,28,350,350,350,350,1
20110301|2010-09-28 05:30,28,350,350,350,350,1
20110301|2010-09-28 06:00,28,350,350,350,350,2
20110301|2010-09-28 06:30,28,350,350,350,350,1
20110301|2010-09-28 09:30,28,350,350,350,350,3
20110301|2010-09-28 10:00,28,351.75,352,351.25,351.25,3
20110301|2010-09-28 10:30,28,352,352,349,349,41
20110301|2010-09-28 11:00,28,348,348,347.25,347.5,11
20110301|2010-09-28 11:30,28,347.5,347.5,346,346,15
20110301|2010-09-28 12:00,28,346,346,346,346,1
20110301|2010-09-28 12:30,28,346,346,346,346,3
20110301|2010-09-28 13:00,28,347,347.25,345.5,346.25,21
20110301|2010-09-28 18:00,29,343,343,337.75,341,7
20110301|2010-09-29 03:30,29,342.25,342.25,342.25,342.25,1
20110301|2010-09-29 05:00,29,334,334,334,334,1
20110301|2010-09-29 06:00,29,334,334,334,334,1
20110301|2010-09-29 09:30,29,337,339,337,339,6
20110301|2010-09-29 10:00,29,342.25,342.25,340,340,14
20110301|2010-09-29 10:30,29,343,343,343,343,3
20110301|2010-09-29 11:00,29,343.75,343.75,343.75,343.75,23
20110301|2010-09-29 11:30,29,345.75,348,345.75,347,41
20110301|2010-09-29 12:30,29,345,345,345,345,44
20110301|2010-09-29 13:00,29,345.75,346,345.5,345.5,35
20110301|2010-09-29 18:00,30,346.75,347.75,346.75,347.75,3
20110301|2010-09-29 18:30,30,345,345,345,345,4
20110301|2010-09-29 19:00,30,345,345,345,345,6
20110301|2010-09-29 19:30,30,345,345,345,345,10
20110301|2010-09-29 20:30,30,344,344,344,344,1
20110301|2010-09-30 00:30,30,344,344,343.75,343.75,9
20110301|2010-09-30 06:30,30,343.75,343.75,343.75,343.75,4
20110301|2010-09-30 09:30,30,343.5,345.5,342.5,345.5,15
20110301|2010-09-30 10:00,30,344,344,341,343.5,21
20110301|2010-09-30 10:30,30,342,342,342,342,1
20110301|2010-09-30 11:30,30,346.25,346.25,346.25,346.25,1
20110301|2010-09-30 12:30,30,349.75,352,349,352,22
20110301|2010-09-30 13:00,30,352,355,351,351,6
20110301|2010-09-30 19:00,1,349.5,349.5,349.5,349.5,1
20110301|2010-10-01 09:30,1,349.5,349.5,349.5,349.5,1
20110301|2010-10-01 10:00,1,349,359.25,349,357.75,59
20110301|2010-10-01 10:30,1,357.75,358.5,352.25,352.25,280
20110301|2010-10-01 11:00,1,353,354.5,353,354.5,4
20110301|2010-10-01 11:30,1,352,352,350,350,22
20110301|2010-10-01 12:00,1,347.25,348.25,347.25,347.25,3
20110301|2010-10-01 12:30,1,345.25,345.25,343.5,344.5,13
20110301|2010-10-01 13:00,1,343.5,343.75,343.5,343.75,5
20110301|2010-10-03 18:00,4,342,342.75,340,341.5,9
20110301|2010-10-03 19:30,4,341.25,341.25,341.25,341.25,1
20110301|2010-10-04 00:30,4,340.25,340.25,340.25,340.25,1
20110301|2010-10-04 01:30,4,340.25,340.25,340.25,340.25,4
20110301|2010-10-04 06:30,4,340.75,340.75,340.75,340.75,1
20110301|2010-10-04 09:30,4,340,345,340,345,36
20110301|2010-10-04 10:00,4,345.75,348.5,345,345,10
20110301|2010-10-04 10:30,4,348,348,348,348,2
20110301|2010-10-04 11:00,4,350,350,348,350,13
20110301|2010-10-04 11:30,4,349.75,349.75,349.75,349.75,1
20110301|2010-10-04 12:30,4,349,349,349,349,1
20110301|2010-10-04 13:00,4,347.5,350,347.5,350,9
20110301|2010-10-05 02:00,5,352,352,352,352,1
20110301|2010-10-05 09:30,5,356.5,360.5,356.5,360.5,38
20110301|2010-10-05 10:00,5,362,363,362,363,5
20110301|2010-10-05 10:30,5,362,362,362,362,1
20110301|2010-10-05 11:00,5,363,363,363,363,1
20110301|2010-10-05 12:00,5,362,363,362,363,20
20110301|2010-10-05 12:30,5,362.75,362.75,362.75,362.75,1
20110301|2010-10-05 13:00,5,361.25,361.25,361.25,361.25,2
20110301|2010-10-05 20:30,6,366.25,366.25,366,366,5
20110301|2010-10-05 21:00,6,355.25,355.25,354.25,354.25,3
20110301|2010-10-05 21:30,6,352,352,352,352,1
20110301|2010-10-06 03:30,6,362,362,362,362,2
20110301|2010-10-06 04:00,6,363.25,363.25,363.25,363.25,1
20110301|2010-10-06 05:00,6,363.25,363.25,363.25,363.25,1
20110301|2010-10-06 06:00,6,359.25,359.25,359,359,5
20110301|2010-10-06 06:30,6,359,359,359,359,1
20110301|2010-10-06 09:30,6,360,360,357,360,81
20110301|2010-10-06 10:00,6,359,361.25,359,361.25,15
20110301|2010-10-06 10:30,6,362,363.5,362,363.5,8
20110301|2010-10-06 11:00,6,363.25,363.25,360.5,360.5,3
20110301|2010-10-06 11:30,6,361.5,361.5,361.5,361.5,1
20110301|2010-10-06 12:00,6,361.75,361.75,360.5,360.5,6
20110301|2010-10-06 12:30,6,359.5,359.5,359,359,12
20110301|2010-10-06 13:00,6,359,361.25,358.5,361.25,18
20110301|2010-10-06 22:00,7,361.75,362,361.75,362,4
20110301|2010-10-06 22:30,7,362,362,362,362,5
20110301|2010-10-07 04:00,7,361,361,361,361,1
20110301|2010-10-07 06:30,7,364.5,364.5,364.5,364.5,1
20110301|2010-10-07 09:30,7,368,369,367.25,367.75,27
20110301|2010-10-07 10:00,7,367,367,366.75,366.75,9
20110301|2010-10-07 10:30,7,366,366,364.5,364.5,11
20110301|2010-10-07 11:00,7,362.5,363.25,362,363.25,24
20110301|2010-10-07 11:30,7,363.25,363.25,363.25,363.25,20
20110301|2010-10-07 12:00,7,361,361,360.5,360.5,6
20110301|2010-10-07 12:30,7,361.5,361.5,359.75,359.75,16
20110301|2010-10-07 13:00,7,360.75,360.75,360.75,360.75,10
20110301|2010-10-07 22:30,8,362,362,362,362,2
20110301|2010-10-08 02:00,8,359,359,359,359,5
20110301|2010-10-08 03:30,8,357,357,355.5,355.5,8
20110301|2010-10-08 09:30,8,376,379,376,379,16
20110301|2010-10-08 10:30,8,379,379,379,379,1
20110301|2010-10-10 18:00,11,385,388.25,382.75,382.75,21
20110301|2010-10-10 19:00,11,387.25,387.5,387.25,387.5,2
20110301|2010-10-10 20:00,11,387.25,387.25,387.25,387.25,1
20110301|2010-10-11 00:30,11,387.5,387.5,387.5,387.5,1
20110301|2010-10-11 02:00,11,385,385,385,385,1
20110301|2010-10-11 02:30,11,382.75,382.75,382.75,382.75,1
20110301|2010-10-11 04:00,11,382,382,382,382,4
20110301|2010-10-11 09:30,11,383,384,355.5,368.5,83
20110301|2010-10-11 10:00,11,372.25,379,372.25,379,278
20110301|2010-10-11 10:30,11,381,381,379,380,6
20110301|2010-10-11 11:00,11,379.25,379.25,379.25,379.25,1
20110301|2010-10-11 11:30,11,378.5,380,378.5,380,17
20110301|2010-10-11 12:00,11,379,379,378.25,378.25,2
20110301|2010-10-11 12:30,11,377,377.75,377,377.75,2
20110301|2010-10-11 13:00,11,378,378,376.5,377.5,4
20110301|2010-10-11 19:00,12,382.75,382.75,382.75,382.75,1
20110301|2010-10-11 19:30,12,383,383,383,383,1
20110301|2010-10-11 20:00,12,380.25,380.25,380.25,380.25,2
20110301|2010-10-11 22:00,12,383.75,383.75,383.75,383.75,1
20110301|2010-10-12 07:00,12,378.75,378.75,378.75,378.75,2
20110301|2010-10-12 09:30,12,380,380,379.25,379.25,3
20110301|2010-10-12 10:00,12,380.75,381,380.75,381,2
20110301|2010-10-12 10:30,12,382.5,382.5,382,382,12
20110301|2010-10-12 11:00,12,384,388,384,388,7
20110301|2010-10-12 11:30,12,388.25,388.25,388,388,13
20110301|2010-10-12 12:00,12,388,389.25,388,389.25,9
20110301|2010-10-12 12:30,12,390,390,388,389.5,19
20110301|2010-10-12 13:00,12,390.5,391,390.5,390.5,23
20110301|2010-10-12 20:00,13,394,394,394,394,1
20110301|2010-10-12 20:30,13,395,395,395,395,1
20110301|2010-10-12 21:30,13,394.75,394.75,394.75,394.75,1
20110301|2010-10-13 09:30,13,395,396.5,387.75,387.75,38
20110301|2010-10-13 10:00,13,394,394.5,394,394.5,3
20110301|2010-10-13 10:30,13,392.75,392.75,389.25,390,8
20110301|2010-10-13 11:30,13,390,390,388,388,2
20110301|2010-10-13 12:00,13,390,392.5,390,392.5,3
20110301|2010-10-13 12:30,13,391.5,392.25,389.5,389.5,10
20110301|2010-10-13 13:00,13,389,389,388.25,388.25,6
20110301|2010-10-13 19:30,14,389.25,389.25,389.25,389.25,14
20110301|2010-10-13 20:30,14,389.25,389.25,389.25,389.25,4
20110301|2010-10-13 21:00,14,389.25,390,389.25,390,8
20110301|2010-10-14 09:30,14,390.5,393,389,393,34
20110301|2010-10-14 10:00,14,393,393.25,393,393,12
20110301|2010-10-14 10:30,14,390.5,390.5,387.5,387.5,31
20110301|2010-10-14 11:00,14,386.5,386.5,386.5,386.5,12
20110301|2010-10-14 11:30,14,385.5,385.5,383.5,383.5,5
20110301|2010-10-14 12:00,14,387.5,390,386,386,14
20110301|2010-10-15 09:30,15,383.75,383.75,380.75,380.75,6
20110301|2010-10-15 10:00,15,382.25,382.25,382.25,382.25,2
20110301|2010-10-15 10:30,15,384,384,384,384,2
20110301|2010-10-15 11:00,15,383,383,383,383,3
20110301|2010-10-15 13:00,15,380.75,380.75,380.75,380.75,1
20110301|2010-10-17 18:00,18,379,379,372,373,17
20110301|2010-10-17 18:30,18,373,373,373,373,1
20110301|2010-10-17 19:00,18,372.75,372.75,372.75,372.75,1
20110301|2010-10-17 20:00,18,371.5,371.5,371.5,371.5,1
20110301|2010-10-17 21:30,18,372,372,372,372,1
20110301|2010-10-17 22:00,18,372,372,372,372,1
20110301|2010-10-18 03:30,18,366,366,365.5,365.5,4
20110301|2010-10-18 06:00,18,370,370.5,370,370.5,5
20110301|2010-10-18 09:30,18,371,375,371,375,14
20110301|2010-10-18 10:00,18,374,374,372.5,372.5,3
20110301|2010-10-18 10:30,18,373,373,372.75,373,3
20110301|2010-10-18 11:00,18,373,373,373,373,1
20110301|2010-10-18 12:00,18,373.75,373.75,373,373,2
20110301|2010-10-18 19:00,19,374.25,374.25,374.25,374.25,1
20110301|2010-10-18 21:30,19,376,376,376,376,1
20110301|2010-10-19 00:00,19,374.5,374.5,374.5,374.5,1
20110301|2010-10-19 04:30,19,373,373,373,373,2
20110301|2010-10-19 06:00,19,373,373,372,372,2
20110301|2010-10-19 07:00,19,368,368,368,368,3
20110301|2010-10-19 09:30,19,368,374.5,366.5,374,52
20110301|2010-10-19 10:00,19,374,374,372,372.5,13
20110301|2010-10-19 10:30,19,372.5,375,372,375,15
20110301|2010-10-19 11:00,19,375,375,373,373,5
20110301|2010-10-19 11:30,19,370,370.25,370,370.25,41
20110301|2010-10-19 12:00,19,370,370,367.75,367.75,30
20110301|2010-10-19 12:30,19,367.25,367.25,361.5,361.5,67
20110301|2010-10-19 13:00,19,361,361,354,357.25,34
20110301|2010-10-19 18:30,20,355,355,355,355,2
20110301|2010-10-20 09:30,20,360.25,362.75,360,361.5,30
20110301|2010-10-20 10:00,20,359.5,362,357.75,361.25,10
20110301|2010-10-20 10:30,20,360,360.75,359,360.5,13
20110301|2010-10-20 11:00,20,362.75,363.5,362.75,363.5,7
20110301|2010-10-20 12:30,20,364.25,367,362,362,18
20110301|2010-10-20 13:00,20,369.5,369.5,366,366,3
20110301|2010-10-20 18:30,21,370,370,370,370,1
20110301|2010-10-20 19:00,21,372,372,372,372,3
20110301|2010-10-20 20:30,21,369,369,368,368,2
20110301|2010-10-20 21:00,21,370.5,370.5,370.5,370.5,1
20110301|2010-10-21 09:30,21,370.75,371.25,363.75,365,16
20110301|2010-10-21 10:00,21,367.75,367.75,365,365,4
20110301|2010-10-21 10:30,21,364.75,365.5,364.25,364.25,14
20110301|2010-10-21 11:00,21,364.25,364.25,361.75,361.75,24
20110301|2010-10-21 11:30,21,362,362,362,362,1
20110301|2010-10-21 12:30,21,363,363,363,363,1
20110301|2010-10-21 13:00,21,363.5,363.5,363.5,363.5,1
20110301|2010-10-21 20:00,22,370,370,370,370,2
20110301|2010-10-22 09:30,22,370,371.5,370,371,5
20110301|2010-10-22 10:00,22,365.5,365.5,364.5,364.5,2
20110301|2010-10-22 11:00,22,368,373.25,368,373.25,3
20110301|2010-10-22 11:30,22,372.75,372.75,372.75,372.75,1
20110301|2010-10-22 12:30,22,371,371,369.5,369.5,2
20110301|2010-10-22 13:00,22,368.25,368.25,368.25,368.25,1
20110301|2010-10-24 18:30,25,374.5,375,374.5,375,9
20110301|2010-10-24 19:00,25,377,377,377,377,5
20110301|2010-10-24 21:00,25,381.5,381.5,381.5,381.5,3
20110301|2010-10-24 21:30,25,384,384,384,384,1
20110301|2010-10-24 23:00,25,383.5,383.5,383.5,383.5,1
20110301|2010-10-25 03:30,25,381.75,381.75,381.75,381.75,5
20110301|2010-10-25 04:00,25,381.75,381.75,381.75,381.75,2
20110301|2010-10-25 05:00,25,384,384,384,384,15
20110301|2010-10-25 06:30,25,381.75,384.75,381.75,384.75,10
20110301|2010-10-25 09:30,25,381.75,381.75,378,380,47
20110301|2010-10-25 10:00,25,379.5,379.5,379.5,379.5,1
20110301|2010-10-25 10:30,25,379,379,379,379,20
20110301|2010-10-25 11:00,25,378.75,378.75,378.5,378.75,22
20110301|2010-10-25 11:30,25,378,378,377.5,377.5,3
20110301|2010-10-25 12:00,25,377.5,377.75,377.5,377.75,5
20110301|2010-10-25 12:30,25,379.25,380,379.25,380,12
20110301|2010-10-25 13:00,25,377,377,377,377,1
20110301|2010-10-25 18:00,26,376.5,376.5,376.5,376.5,1
20110301|2010-10-25 20:00,26,384,387,382.25,382.25,68
20110301|2010-10-25 20:30,26,384.5,387.75,384.5,387.75,4
20110301|2010-10-25 21:00,26,385,385,385,385,1
20110301|2010-10-26 03:00,26,382,382,382,382,3
20110301|2010-10-26 07:00,26,380.5,380.5,379.25,379.25,4
20110301|2010-10-26 09:30,26,379.25,385.75,378.25,385.75,49
20110301|2010-10-26 10:00,26,386,386.25,383,383,31
20110301|2010-10-26 11:00,26,385,385.25,385,385.25,2
20110301|2010-10-26 11:30,26,385.25,386.75,383.75,384,17
20110301|2010-10-26 12:00,26,387,387.5,387,387.5,21
20110301|2010-10-26 12:30,26,386.75,386.75,383.75,385,16
20110301|2010-10-26 13:00,26,384,384.75,383,383,13
20110301|2010-10-26 18:00,27,386.5,386.5,386.5,386.5,2
20110301|2010-10-26 18:30,27,387.75,387.75,387.5,387.5,2
20110301|2010-10-26 19:30,27,387.25,387.25,387,387,2
20110301|2010-10-26 20:30,27,384.75,384.75,384.75,384.75,3
20110301|2010-10-26 22:00,27,380,380,380,380,1
20110301|2010-10-27 02:30,27,380.5,380.5,380,380,5
20110301|2010-10-27 07:00,27,380.25,380.25,380.25,380.25,1
20110301|2010-10-27 09:30,27,377.25,379.25,374,379.25,72
20110301|2010-10-27 10:00,27,378.25,378.5,377.25,378.5,8
20110301|2010-10-27 10:30,27,379,379,379,379,6
20110301|2010-10-27 11:00,27,380,380,380,380,1
20110301|2010-10-27 12:30,27,380,383.25,380,383.25,18
20110301|2010-10-27 13:00,27,384.25,384.25,384.25,384.25,4
20110301|2010-10-27 18:00,28,382.5,382.5,382.5,382.5,1
20110301|2010-10-27 22:30,28,382.5,382.5,382.5,382.5,9
20110301|2010-10-28 04:00,28,384,384,384,384,2
20110301|2010-10-28 05:30,28,385,385,385,385,1
20110301|2010-10-28 07:00,28,385,385,385,385,4
20110301|2010-10-28 09:30,28,385,386,381,382.75,11
20110301|2010-10-28 10:00,28,384.5,386.25,384.5,384.75,6
20110301|2010-10-28 10:30,28,384.25,385,383,385,5
20110301|2010-10-28 11:30,28,380,380,380,380,3
20110301|2010-10-28 13:00,28,377.75,378,377.75,378,6
20110301|2010-10-28 18:00,29,378.25,378.25,377.75,377.75,23
20110301|2010-10-28 19:30,29,375.75,375.75,375.75,375.75,1
20110301|2010-10-28 21:30,29,377.75,377.75,377.75,377.75,1
20110301|2010-10-29 09:30,29,378.5,382,378.5,379.5,22
20110301|2010-10-29 10:00,29,380.25,381.5,378.75,381.5,14
20110301|2010-10-29 10:30,29,378.5,379.25,378.5,379.25,2
20110301|2010-10-29 11:00,29,380,380.25,380,380.25,2
20110301|2010-10-29 11:30,29,381.5,381.5,381.5,381.5,1
20110301|2010-10-29 12:00,29,380,385,379.75,385,26
20110301|2010-10-29 13:00,29,382.25,382.25,382.25,382.25,1
20110301|2010-11-01 02:30,1,385.25,386.75,385.25,386.75,7
20110301|2010-11-01 03:00,1,386.75,386.75,386.75,386.75,1
20110301|2010-11-01 03:30,1,386.75,386.75,386.75,386.75,4
20110301|2010-11-01 09:30,1,385,387,384.75,384.75,45
20110301|2010-11-01 10:00,1,384,384.25,380,380,41
20110301|2010-11-01 10:30,1,380.75,383,380.75,382,10
20110301|2010-11-01 11:30,1,382.5,382.5,382,382,9
20110301|2010-11-01 12:00,1,382,382.5,381.5,381.5,11
20110301|2010-11-01 12:30,1,380,380,379,379,20
20110301|2010-11-01 13:00,1,378.25,378.25,377.5,377.5,15
20110301|2010-11-01 18:00,2,376,376,372,372,27
20110301|2010-11-01 20:30,2,376.5,376.5,376.5,376.5,1
20110301|2010-11-01 21:00,2,377,377,377,377,1
20110301|2010-11-02 03:00,2,375,375,375,375,1
20110301|2010-11-02 06:00,2,377.5,377.5,377.5,377.5,1
20110301|2010-11-02 09:30,2,378.5,378.75,372.75,374.5,48
20110301|2010-11-02 10:00,2,374.25,375.5,372.75,373,59
20110301|2010-11-02 10:30,2,374,374,373,373,8
20110301|2010-11-02 11:00,2,373,373.5,373,373.5,11
20110301|2010-11-02 11:30,2,373.5,373.5,372,372,27
20110301|2010-11-02 12:00,2,373,373,373,373,7
20110301|2010-11-02 12:30,2,373,373,372.5,372.5,8
20110301|2010-11-02 13:00,2,372.5,373.5,372.5,373.5,15
20110301|2010-11-02 21:00,3,374.5,374.5,374.5,374.5,2
20110301|2010-11-02 22:00,3,372.5,375.5,372.5,375.5,7
20110301|2010-11-03 03:30,3,377.5,377.5,377.5,377.5,2
20110301|2010-11-03 07:00,3,378.25,378.25,378.25,378.25,5
20110301|2010-11-03 09:30,3,378,378,373,373,117
20110301|2010-11-03 10:00,3,373,373,371,371,29
20110301|2010-11-03 10:30,3,372.5,374.75,372.5,374.75,6
20110301|2010-11-03 11:00,3,375,375,375,375,1
20110301|2010-11-03 11:30,3,375.75,377.5,374.25,377.5,9
20110301|2010-11-03 12:00,3,377.25,377.25,375.75,376,6
20110301|2010-11-03 12:30,3,376,376,375.25,375.5,8
20110301|2010-11-03 13:00,3,376,376,373.75,373.75,36
20110301|2010-11-03 20:00,4,377.75,378.25,377.75,378.25,2
20110301|2010-11-04 01:30,4,379.75,381,379.75,381,6
20110301|2010-11-04 05:00,4,380.5,380.5,380.5,380.5,1
20110301|2010-11-04 05:30,4,381.5,381.5,378.75,378.75,2
20110301|2010-11-04 06:30,4,379.5,381.5,379.5,381.5,5
20110301|2010-11-04 07:00,4,381.5,381.5,381.5,381.5,3
20110301|2010-11-04 09:30,4,384.75,386,383.75,385,14
20110301|2010-11-04 10:00,4,386.25,386.25,385.25,385.25,6
20110301|2010-11-04 10:30,4,386,386.5,385.25,385.25,10
20110301|2010-11-04 11:00,4,386.5,387.5,386.5,386.75,13
20110301|2010-11-04 11:30,4,387.5,390.5,387.5,389.5,29
20110301|2010-11-04 12:00,4,389.75,390,389.75,390,2
20110301|2010-11-04 12:30,4,388.75,389.25,388.75,389.25,2
20110301|2010-11-04 13:00,4,389,390,388.25,389.75,22
20110301|2010-11-04 18:00,5,389.5,389.5,388.5,388.5,4
20110301|2010-11-04 18:30,5,391.25,391.25,391.25,391.25,2
20110301|2010-11-04 19:00,5,391,391,390,390,3
20110301|2010-11-04 19:30,5,391.25,391.25,391.25,391.25,1
20110301|2010-11-04 20:00,5,390,391,390,391,2
20110301|2010-11-04 20:30,5,391.25,391.25,390,390,4
20110301|2010-11-04 21:30,5,390.75,391.75,390.75,391.75,10
20110301|2010-11-04 22:30,5,391.5,391.5,391.5,391.5,1
20110301|2010-11-05 04:00,5,389.75,389.75,389.75,389.75,2
20110301|2010-11-05 04:30,5,389.75,389.75,389.75,389.75,2
20110301|2010-11-05 05:00,5,389.75,389.75,389.75,389.75,1
20110301|2010-11-05 05:30,5,389.5,389.5,389.5,389.5,2
20110301|2010-11-05 06:00,5,384.5,384.5,376.5,376.5,15
20110301|2010-11-05 06:30,5,376,377.5,376,377.5,5
20110301|2010-11-05 07:00,5,378.75,378.75,378.75,378.75,1
20110301|2010-11-05 09:30,5,380,381.25,378,380.25,58
20110301|2010-11-05 10:00,5,381.25,383,381.25,382.5,16
20110301|2010-11-05 10:30,5,382.75,382.75,382,382,11
20110301|2010-11-05 11:00,5,381.5,382,380.25,381.75,27
20110301|2010-11-05 11:30,5,382.5,386,382.5,384.5,22
20110301|2010-11-05 12:00,5,384.75,386,384,386,12
20110301|2010-11-05 12:30,5,386.25,386.25,385.75,385.75,5
20110301|2010-11-05 13:00,5,387.25,387.25,385.75,387.25,5
20110301|2010-11-07 18:00,8,387,388,387,388,3
20110301|2010-11-07 18:30,8,382,382,382,382,1
20110301|2010-11-08 02:30,8,385.75,385.75,385.75,385.75,1
20110301|2010-11-08 03:00,8,387,387,387,387,1
20110301|2010-11-08 04:30,8,387,387,385,385,2
20110301|2010-11-08 06:30,8,383.75,383.75,383.75,383.75,1
20110301|2010-11-08 09:30,8,385,387.25,383.25,385.75,7
20110301|2010-11-08 10:00,8,386.75,387.5,386.75,387.5,5
20110301|2010-11-08 10:30,8,387.5,389,387.5,389,44
20110301|2010-11-08 11:00,8,389.5,390,389,390,11
20110301|2010-11-08 11:30,8,390,390,390,390,7
20110301|2010-11-08 12:00,8,390.25,390.25,389.75,390.25,5
20110301|2010-11-08 12:30,8,389.5,389.5,389,389,29
20110301|2010-11-08 13:00,8,389,389,388,388,6
20110301|2010-11-08 18:00,9,390,390,389.75,389.75,2
20110301|2010-11-08 19:00,9,391,391,391,391,1
20110301|2010-11-08 19:30,9,392,392.75,392,392.75,6
20110301|2010-11-09 00:30,9,393,393,393,393,2
20110301|2010-11-09 01:30,9,395,395,395,395,2
20110301|2010-11-09 02:30,9,396,396,396,396,3
20110301|2010-11-09 04:30,9,396.75,397,396.75,397,7
20110301|2010-11-09 05:00,9,395,395,395,395,1
20110301|2010-11-09 05:30,9,397,397,397,397,1
20110301|2010-11-09 06:00,9,397,397,397,397,1
20110301|2010-11-09 09:30,9,399.75,402.5,385,393,226
20110301|2010-11-09 10:00,9,393.25,394,387.25,389.25,51
20110301|2010-11-09 10:30,9,391.25,391.25,391.25,391.25,2
20110301|2010-11-09 11:00,9,390.75,391.5,389.25,389.25,5
20110301|2010-11-09 11:30,9,391.25,391.25,391.25,391.25,1
20110301|2010-11-09 12:00,9,391,391,387.75,387.75,26
20110301|2010-11-09 12:30,9,387,388.75,383.5,383.75,92
20110301|2010-11-09 13:00,9,383.25,385.75,382.75,384,8
20110301|2010-11-09 18:00,10,383,383.5,382.5,383.25,8
20110301|2010-11-09 18:30,10,384,384.5,384,384.5,4
20110301|2010-11-09 19:00,10,384,384,384,384,1
20110301|2010-11-09 19:30,10,386,386.5,386,386.5,6
20110301|2010-11-09 22:00,10,384,384,384,384,5
20110301|2010-11-10 01:30,10,384.25,384.25,384.25,384.25,1
20110301|2010-11-10 03:00,10,386.25,386.25,386.25,386.25,1
20110301|2010-11-10 04:30,10,386.25,386.25,386.25,386.25,2
20110301|2010-11-10 07:00,10,384,384,384,384,1
20110301|2010-11-10 09:30,10,380.25,382.75,376.75,378.5,54
20110301|2010-11-10 10:00,10,379,379.75,377,377,5
20110301|2010-11-10 10:30,10,378.25,378.25,377.25,377.25,4
20110301|2010-11-10 11:00,10,376.25,378.25,376,376.75,9
20110301|2010-11-10 11:30,10,376.25,376.25,368.5,373.25,87
20110301|2010-11-10 12:00,10,372.5,374.5,367,370.75,102
20110301|2010-11-10 12:30,10,370.75,373,370.75,373,41
20110301|2010-11-10 13:00,10,373.5,373.5,370,370,14
20110301|2010-11-10 18:00,11,372,372,371.25,371.25,2
20110301|2010-11-10 18:30,11,371,371,369,369,8
20110301|2010-11-10 19:00,11,371.5,371.5,371.5,371.5,1
20110301|2010-11-10 19:30,11,369,369.25,368,368,5
20110301|2010-11-10 20:00,11,367.75,371.5,367.75,370,6
20110301|2010-11-10 20:30,11,372.5,372.5,372.5,372.5,1
20110301|2010-11-10 21:30,11,372.5,372.5,372.5,372.5,1
20110301|2010-11-10 22:00,11,372,372.5,372,372.5,2
20110301|2010-11-10 23:00,11,372.5,372.5,372.5,372.5,1
20110301|2010-11-11 01:00,11,371.75,371.75,371.75,371.75,1
20110301|2010-11-11 02:00,11,371.5,371.5,371.5,371.5,1
20110301|2010-11-11 03:00,11,370.25,370.25,370.25,370.25,1
20110301|2010-11-11 03:30,11,370,370,370,370,2
20110301|2010-11-11 04:00,11,370,370,370,370,1
20110301|2010-11-11 05:30,11,370.5,371.5,370.5,371.5,2
20110301|2010-11-11 06:30,11,371.5,371.5,371.5,371.5,9
20110301|2010-11-11 07:00,11,370.25,370.25,370,370,3
20110301|2010-11-11 09:30,11,368,371.5,365,371.5,115
20110301|2010-11-11 10:00,11,370.25,371.25,367,367.75,22
20110301|2010-11-11 10:30,11,368,368.5,367,368.5,14
20110301|2010-11-11 11:00,11,368.75,371.5,368.75,370.75,11
20110301|2010-11-11 11:30,11,371.25,371.5,370.5,370.75,4
20110301|2010-11-11 12:00,11,369.5,369.5,368,369,14
20110301|2010-11-11 12:30,11,369.5,369.5,369.5,369.5,2
20110301|2010-11-11 18:00,12,370,370,370,370,3
20110301|2010-11-11 18:30,12,371,371,371,371,1
20110301|2010-11-11 19:30,12,367.5,367.5,366,366,16
20110301|2010-11-11 20:00,12,365.5,365.5,365.25,365.5,7
20110301|2010-11-11 20:30,12,365.25,365.25,361.75,363,15
20110301|2010-11-11 21:00,12,363.5,363.5,361.75,363,7
20110301|2010-11-11 21:30,12,364.75,364.75,364.75,364.75,3
20110301|2010-11-11 22:00,12,365,365,363.75,363.75,5
20110301|2010-11-11 23:30,12,361,361,361,361,4
20110301|2010-11-12 00:00,12,361,361,360.5,360.5,2
20110301|2010-11-12 02:30,12,360.75,360.75,360.75,360.75,1
20110301|2010-11-12 05:30,12,361.25,361.25,361.25,361.25,8
20110301|2010-11-12 06:30,12,362.75,362.75,362.75,362.75,1
20110301|2010-11-12 07:00,12,363,363.25,361.5,363.25,3
20110301|2010-11-12 09:30,12,362.25,364.5,357.5,358.25,60
20110301|2010-11-12 10:00,12,359.5,359.5,358,359.5,17
20110301|2010-11-12 10:30,12,360,360,358.75,358.75,8
20110301|2010-11-12 11:00,12,358.25,358.25,354,354,61
20110301|2010-11-12 11:30,12,354.25,356,352.5,355,22
20110301|2010-11-12 12:00,12,354,355.75,354,355.5,16
20110301|2010-11-12 12:30,12,355.25,355.25,352.5,352.5,19
20110301|2010-11-12 13:00,12,352.5,352.5,352,352,4
20110301|2010-11-14 18:00,15,357.5,357.5,353,356.5,17
20110301|2010-11-14 18:30,15,356.5,358,356.5,357.25,7
20110301|2010-11-14 19:00,15,361,364.75,361,364.75,12
20110301|2010-11-14 20:00,15,359.75,359.75,359.75,359.75,1
20110301|2010-11-14 20:30,15,358.5,358.5,358.5,358.5,1
20110301|2010-11-14 21:30,15,357,357,357,357,4
20110301|2010-11-14 22:30,15,355.75,356.25,355.75,356.25,19
20110301|2010-11-15 00:00,15,355,355,355,355,1
20110301|2010-11-15 04:00,15,355.75,355.75,355.5,355.5,2
20110301|2010-11-15 05:00,15,355.5,355.5,355.5,355.5,1
20110301|2010-11-15 06:00,15,355,355,355,355,1
20110301|2010-11-15 09:30,15,356,356,350.75,352,68
20110301|2010-11-15 10:00,15,352,353.5,350.25,350.25,54
20110301|2010-11-15 10:30,15,350,359,350,359,71
20110301|2010-11-15 11:00,15,359,362.5,359,360.75,30
20110301|2010-11-15 12:00,15,359,359,355.75,355.75,11
20110301|2010-11-15 12:30,15,356.5,358.5,355.5,358.5,13
20110301|2010-11-15 13:00,15,358.5,360.75,358.5,359,41
20110301|2010-11-15 18:00,16,359.25,359.25,358,359,3
20110301|2010-11-15 19:00,16,360,360,359,359,3
20110301|2010-11-15 19:30,16,360,360,360,360,3
20110301|2010-11-15 20:00,16,359,360,359,360,3
20110301|2010-11-15 20:30,16,360,360,360,360,1
20110301|2010-11-15 21:00,16,360,360,360,360,2
20110301|2010-11-15 21:30,16,360,360,360,360,4
20110301|2010-11-15 22:00,16,359,359,359,359,1
20110301|2010-11-16 00:00,16,359,359,359,359,1
20110301|2010-11-16 00:30,16,360.5,360.5,360.5,360.5,1
20110301|2010-11-16 01:00,16,361,361,361,361,1
20110301|2010-11-16 03:30,16,361,361,360,360,6
20110301|2010-11-16 04:00,16,360,360,360,360,1
20110301|2010-11-16 04:30,16,360,360.75,360,360.75,4
20110301|2010-11-16 05:00,16,360.75,360.75,358,358,10
20110301|2010-11-16 05:30,16,358,358,356,356,7
20110301|2010-11-16 06:00,16,358,358,356,356,3
20110301|2010-11-16 06:30,16,356,358,356,356,6
20110301|2010-11-16 07:00,16,355,355,355,355,8
20110301|2010-11-16 09:30,16,354.5,354.5,351,352,53
20110301|2010-11-16 10:00,16,353.5,353.75,348,348,58
20110301|2010-11-16 10:30,16,350,351.75,349.5,350.25,27
20110301|2010-11-16 11:00,16,350.75,353,350.75,351.75,19
20110301|2010-11-16 11:30,16,351.5,351.5,348.5,350.75,24
20110301|2010-11-16 12:00,16,351,352.5,351,352,13
20110301|2010-11-16 12:30,16,352.5,355,352.5,353,23
20110301|2010-11-16 13:00,16,353.5,354,353.5,353.5,4
20110301|2010-11-16 18:00,17,355,357.25,354,354.5,15
20110301|2010-11-16 19:00,17,354,354,353.75,353.75,2
20110301|2010-11-16 19:30,17,352,356.75,352,356.75,6
20110301|2010-11-16 20:00,17,357,358,357,358,6
20110301|2010-11-16 22:00,17,353,353,351,351,6
20110301|2010-11-16 23:30,17,353,353,353,353,1
20110301|2010-11-17 00:30,17,356,356,356,356,1
20110301|2010-11-17 02:00,17,352,352,350,350,23
20110301|2010-11-17 03:00,17,350.25,350.25,348.75,350,12
20110301|2010-11-17 03:30,17,350,350,350,350,8
20110301|2010-11-17 04:30,17,353,355,351,355,3
20110301|2010-11-17 05:30,17,351.5,355.25,350.25,355.25,3
20110301|2010-11-17 06:30,17,355.5,356,355.5,356,7
20110301|2010-11-17 09:30,17,356.25,364,354,360.75,101
20110301|2010-11-17 10:00,17,361,361,360,360,6
20110301|2010-11-17 10:30,17,360,361,358.25,361,13
20110301|2010-11-17 11:00,17,361.25,363,358,358,21
20110301|2010-11-17 11:30,17,359.5,360.25,359,360.25,3
20110301|2010-11-17 12:00,17,360.25,360.25,358,358,6
20110301|2010-11-17 12:30,17,357.75,357.75,357,357,4
20110301|2010-11-17 13:00,17,357.75,357.75,357.75,357.75,3
20110301|2010-11-17 18:00,18,360,362.25,360,362.25,6
20110301|2010-11-17 18:30,18,363.25,363.25,363.25,363.25,2
20110301|2010-11-17 19:00,18,363.5,363.5,363.5,363.5,1
20110301|2010-11-17 20:00,18,361.5,361.5,360.5,360.5,3
20110301|2010-11-17 20:30,18,360.5,360.5,360.5,360.5,2
20110301|2010-11-17 21:00,18,360,360,356.5,359.75,11
20110301|2010-11-17 21:30,18,360.5,360.5,360.5,360.5,1
20110301|2010-11-17 23:00,18,361,363.5,361,363.5,9
20110301|2010-11-17 23:30,18,363.75,363.75,362,362,2
20110301|2010-11-18 01:30,18,363.75,364,363.75,364,4
20110301|2010-11-18 02:30,18,364.25,364.25,364.25,364.25,6
20110301|2010-11-18 03:00,18,364.5,367.5,363,363,18
20110301|2010-11-18 04:00,18,367,367,367,367,1
20110301|2010-11-18 05:00,18,367.25,367.5,366.5,366.5,3
20110301|2010-11-18 05:30,18,367.5,367.75,367.5,367.75,3
20110301|2010-11-18 06:30,18,367,367,367,367,2
20110301|2010-11-18 07:00,18,367.75,367.75,367.75,367.75,1
20110301|2010-11-18 09:30,18,365.75,368.5,365.5,366,56
20110301|2010-11-18 10:00,18,366,366.75,365.75,366.75,4
20110301|2010-11-18 10:30,18,366.75,366.75,366.25,366.5,12
20110301|2010-11-18 11:00,18,367,368.5,367,367.5,28
20110301|2010-11-18 11:30,18,366,366,365.25,365.25,14
20110301|2010-11-18 12:00,18,365,365.5,364.5,365.5,5
20110301|2010-11-18 12:30,18,367,368.75,367,368.75,34
20110301|2010-11-18 13:00,18,368.5,369,368.5,369,44
20110301|2010-11-18 18:00,19,371.25,374.75,371.25,372.5,21
20110301|2010-11-18 18:30,19,374.25,374.25,373.5,373.75,4
20110301|2010-11-18 19:00,19,372.25,373,372.25,373,2
20110301|2010-11-18 19:30,19,373,373.75,371.25,373,4
20110301|2010-11-18 20:00,19,373,373,372.75,373,7
20110301|2010-11-18 21:00,19,371.25,371.5,370,370,11
20110301|2010-11-18 21:30,19,369,369,367.5,367.75,7
20110301|2010-11-18 22:00,19,367.75,368.25,367,367.25,4
20110301|2010-11-18 23:30,19,367.5,367.5,367.5,367.5,1
20110301|2010-11-19 00:00,19,368,368,368,368,1
20110301|2010-11-19 00:30,19,368,368.5,368,368.5,3
20110301|2010-11-19 01:00,19,369.25,369.25,369.25,369.25,1
20110301|2010-11-19 01:30,19,370.5,370.5,370.5,370.5,1
20110301|2010-11-19 03:00,19,369.5,369.5,368,368,2
20110301|2010-11-19 04:00,19,371.25,371.5,371.25,371.5,2
20110301|2010-11-19 05:00,19,373.25,373.25,373.25,373.25,1
20110301|2010-11-19 05:30,19,372.75,373.25,372.75,373.25,3
20110301|2010-11-19 07:00,19,368.25,368.25,368.25,368.25,1
20110301|2010-11-19 09:30,19,367.75,367.75,365,365.5,13
20110301|2010-11-19 10:00,19,365.75,366,365,365.75,31
20110301|2010-11-19 10:30,19,365.5,366,362.25,363,78
20110301|2010-11-19 11:00,19,363.25,365.5,363.25,364,15
20110301|2010-11-19 11:30,19,363,364.25,363,364.25,4
20110301|2010-11-19 12:00,19,364.5,364.75,364,364,7
20110301|2010-11-19 12:30,19,364.25,364.25,361.5,361.5,38
20110301|2010-11-19 13:00,19,361.5,365,361.5,365,14
20110301|2010-11-21 18:00,22,367.5,367.5,364,365.75,12
20110301|2010-11-21 18:30,22,366.25,369.25,366.25,369.25,11
20110301|2010-11-21 19:00,22,369.5,371.5,369.5,370.75,23
20110301|2010-11-22 00:30,22,371.25,371.25,371.25,371.25,2
20110301|2010-11-22 06:00,22,369.25,369.25,367.75,367.75,3
20110301|2010-11-22 06:30,22,367.5,367.5,367.5,367.5,2
20110301|2010-11-22 09:30,22,366.5,367,364,365,58
20110301|2010-11-22 10:00,22,365.5,367,361.5,367,28
20110301|2010-11-22 10:30,22,366,366,366,366,4
20110301|2010-11-22 11:00,22,363.25,365,363,365,4
20110301|2010-11-22 11:30,22,364.25,364.25,364.25,364.25,1
20110301|2010-11-22 12:00,22,364,364,364,364,1
20110301|2010-11-22 12:30,22,364,365,364,364.75,12
20110301|2010-11-22 13:00,22,364.75,364.75,364,364,8
20110301|2010-11-22 18:00,23,364,366,364,366,13
20110301|2010-11-22 18:30,23,366,366,366,366,4
20110301|2010-11-22 19:00,23,365.75,367,365.75,367,22
20110301|2010-11-22 19:30,23,364.75,364.75,364.75,364.75,1
20110301|2010-11-22 20:30,23,364.75,364.75,363.5,363.5,5
20110301|2010-11-22 21:00,23,363.5,363.5,363.5,363.5,1
20110301|2010-11-22 21:30,23,365.75,365.75,365.75,365.75,1
20110301|2010-11-23 00:30,23,366.75,366.75,366.75,366.75,1
20110301|2010-11-23 02:00,23,364.5,364.5,363.75,363.75,2
20110301|2010-11-23 02:30,23,363.25,363.25,363,363,2
20110301|2010-11-23 03:30,23,364,364,364,364,1
20110301|2010-11-23 05:30,23,364,364,364,364,1
20110301|2010-11-23 06:00,23,364,364,364,364,7
20110301|2010-11-23 07:00,23,362.5,362.5,362.5,362.5,1
20110301|2010-11-23 09:30,23,362.25,362.25,355.5,361,150
20110301|2010-11-23 10:00,23,360,360.25,359,360.25,24
20110301|2010-11-23 10:30,23,359.5,361.25,359,360.5,19
20110301|2010-11-23 11:00,23,361.5,362,361,361,16
20110301|2010-11-23 11:30,23,361.75,362,361.25,362,6
20110301|2010-11-23 12:00,23,362,362.5,362,362.25,23
20110301|2010-11-23 12:30,23,361,361.5,358.75,361,48
20110301|2010-11-23 13:00,23,361.5,361.5,359,360.25,23
20110301|2010-11-23 18:00,24,361.5,361.5,360,360,3
20110301|2010-11-23 18:30,24,359.75,359.75,359.75,359.75,2
20110301|2010-11-23 19:30,24,361.75,362,360.5,360.5,25
20110301|2010-11-23 20:00,24,360.25,362,360.25,360.5,3
20110301|2010-11-24 01:00,24,360.5,360.5,360.5,360.5,1
20110301|2010-11-24 05:00,24,360.5,362,360.5,362,2
20110301|2010-11-24 05:30,24,362.25,362.25,362.25,362.25,1
20110301|2010-11-24 07:00,24,361.25,361.25,361.25,361.25,1
20110301|2010-11-24 09:30,24,362.5,363.5,362,362.75,49
20110301|2010-11-24 10:00,24,363,363,360,360,33
20110301|2010-11-24 10:30,24,361,361.75,360.5,360.5,27
20110301|2010-11-24 11:00,24,361.5,361.5,361.25,361.25,12
20110301|2010-11-24 11:30,24,360.5,360.5,360.5,360.5,1
20110301|2010-11-24 12:00,24,360,360.75,360,360,10
20110301|2010-11-24 12:30,24,359.5,359.75,359.5,359.75,3
20110301|2010-11-24 13:00,24,359.75,359.75,359,359.25,14
20110301|2010-11-25 19:00,26,361,361,361,361,31
20110301|2010-11-26 04:00,26,359,359,359,359,3
20110301|2010-11-26 05:00,26,357,357,356.25,356.25,10
20110301|2010-11-26 06:00,26,356,356,356,356,1
20110301|2010-11-26 09:30,26,356,361.25,355.75,361.25,93
20110301|2010-11-26 10:00,26,361,361.5,360,360,85
20110301|2010-11-26 10:30,26,359.75,359.75,356,357.5,47
20110301|2010-11-26 11:00,26,356.5,356.75,356,356.75,12
20110301|2010-11-26 11:30,26,356.75,357,353.25,354,65
20110301|2010-11-28 18:00,29,358,364.5,354.75,360,29
20110301|2010-11-28 18:30,29,361,361,359,359,5
20110301|2010-11-28 19:00,29,361,362.75,358,358,8
20110301|2010-11-28 19:30,29,357.75,357.75,357.75,357.75,1
20110301|2010-11-28 20:00,29,358,359.5,358,359.5,7
20110301|2010-11-28 20:30,29,360,360,360,360,16
20110301|2010-11-28 21:00,29,360,360,360,360,5
20110301|2010-11-29 00:00,29,359,359,359,359,1
20110301|2010-11-29 01:30,29,359.75,359.75,359.75,359.75,2
20110301|2010-11-29 04:00,29,359,359.75,359,359.75,2
20110301|2010-11-29 04:30,29,359,359,359,359,2
20110301|2010-11-29 05:00,29,358.75,358.75,358.75,358.75,1
20110301|2010-11-29 06:00,29,359.75,360,358.5,360,8
20110301|2010-11-29 06:30,29,360,360,358.5,358.5,3
20110301|2010-11-29 07:00,29,358.5,358.5,357.25,357.25,3
20110301|2010-11-29 09:30,29,356.25,358,353.25,355.5,126
20110301|2010-11-29 10:00,29,355.5,356,354.25,355.5,21
20110301|2010-11-29 10:30,29,354.75,355.25,353.25,353.25,46
20110301|2010-11-29 11:00,29,353.25,353.75,352,353.25,68
20110301|2010-11-29 11:30,29,353.75,353.75,351.5,352,39
20110301|2010-11-29 12:00,29,352,352.25,351,351.5,35
20110301|2010-11-29 12:30,29,351.25,351.5,346,347.5,120
20110301|2010-11-29 13:00,29,347,348.25,346.25,348.25,56
20110301|2010-11-29 18:00,30,349.5,352,349.5,351.75,9
20110301|2010-11-29 18:30,30,350.25,351,350.25,350.25,5
20110301|2010-11-29 19:00,30,350.25,350.25,348.75,349,14
20110301|2010-11-29 19:30,30,349.5,349.5,348,348,7
20110301|2010-11-29 20:00,30,350,350,348,348,2
20110301|2010-11-29 20:30,30,347.5,347.5,347.5,347.5,4
20110301|2010-11-29 21:30,30,347,347,346.5,346.5,2
20110301|2010-11-29 22:00,30,346.5,346.5,346.5,346.5,3
20110301|2010-11-29 22:30,30,347,347,345.5,345.5,18
20110301|2010-11-29 23:00,30,345.5,345.5,344.75,344.75,12
20110301|2010-11-29 23:30,30,345.25,345.25,345.25,345.25,2
20110301|2010-11-30 00:00,30,344.75,344.75,344.5,344.5,3
20110301|2010-11-30 00:30,30,345.5,345.5,345.5,345.5,1
20110301|2010-11-30 01:00,30,346,346,346,346,1
20110301|2010-11-30 02:00,30,347.25,347.25,347.25,347.25,1
20110301|2010-11-30 03:00,30,344,344,344,344,1
20110301|2010-11-30 04:00,30,343.75,343.75,343.75,343.75,1
20110301|2010-11-30 05:00,30,347.5,350,344,349.25,10
20110301|2010-11-30 06:30,30,347,347.75,347,347.75,3
20110301|2010-11-30 07:00,30,347.75,348,347.75,348,2
20110301|2010-11-30 09:30,30,346.5,347,344,344,143
20110301|2010-11-30 10:00,30,344,345,342.75,342.75,45
20110301|2010-11-30 10:30,30,344,344,343.5,344,34
20110301|2010-11-30 11:00,30,344,344,343.5,343.5,8
20110301|2010-11-30 11:30,30,344,344,344,344,5
20110301|2010-11-30 12:00,30,343.5,345.5,343.25,345.5,30
20110301|2010-11-30 12:30,30,345,346.25,344.75,345.25,28
20110301|2010-11-30 13:00,30,346,350,346,349.75,54
20110301|2010-11-30 18:00,1,350.25,350.75,349.25,349.25,11
20110301|2010-11-30 18:30,1,349.25,349.25,348.25,348.25,8
20110301|2010-11-30 19:00,1,348.25,348.25,345.5,345.5,19
20110301|2010-11-30 20:00,1,345.75,345.75,344.5,345,16
20110301|2010-11-30 20:30,1,345,345,345,345,2
20110301|2010-11-30 21:00,1,345,346,345,346,33
20110301|2010-11-30 22:00,1,346.5,347,346.5,346.5,5
20110301|2010-11-30 22:30,1,345.75,345.75,345,345,4
20110301|2010-12-01 00:00,1,347.25,347.25,346.75,346.75,3
20110301|2010-12-01 00:30,1,347,348,346.75,348,15
20110301|2010-12-01 02:00,1,348.75,348.75,346.25,346.25,3
20110301|2010-12-01 02:30,1,347.5,347.5,347.5,347.5,1
20110301|2010-12-01 03:30,1,348.75,349,348.75,349,3
20110301|2010-12-01 04:00,1,349.25,349.5,349.25,349.5,2
20110301|2010-12-01 04:30,1,349.5,349.5,349.5,349.5,1
20110301|2010-12-01 05:00,1,349.5,349.5,349.5,349.5,1
20110301|2010-12-01 05:30,1,351,351,350,350,2
20110301|2010-12-01 06:00,1,350,351.75,350,351.75,12
20110301|2010-12-01 06:30,1,351.5,352,351.5,352,13
20110301|2010-12-01 09:30,1,354.5,358.75,354,356.75,165
20110301|2010-12-01 10:00,1,356.5,361.5,356.5,360.5,129
20110301|2010-12-01 10:30,1,360.5,361.25,358,359,50
20110301|2010-12-01 11:00,1,359,359,358,358,8
20110301|2010-12-01 11:30,1,359.25,359.75,359.25,359.75,4
20110301|2010-12-01 12:00,1,359.5,360.5,359,359,11
20110301|2010-12-01 12:30,1,360,363,359,361,30
20110301|2010-12-01 13:00,1,361.25,363.5,361.25,361.5,78
20110301|2010-12-01 18:00,2,363.5,365.75,363.5,364.5,26
20110301|2010-12-01 19:00,2,363,363,363,363,3
20110301|2010-12-01 20:00,2,362.5,362.5,362,362,2
20110301|2010-12-01 20:30,2,361,361,360,360,2
20110301|2010-12-01 22:00,2,362.5,362.5,362.5,362.5,1
20110301|2010-12-01 22:30,2,361.5,361.5,361.5,361.5,1
20110301|2010-12-02 02:00,2,361.5,361.5,361.5,361.5,2
20110301|2010-12-02 02:30,2,360.5,360.5,360.5,360.5,1
20110301|2010-12-02 03:30,2,360.5,360.5,360.5,360.5,1
20110301|2010-12-02 05:00,2,364,365.75,364,365.75,7
20110301|2010-12-02 06:00,2,365.75,365.75,365.75,365.75,1
20110301|2010-12-02 06:30,2,365.75,366,365.75,366,3
20110301|2010-12-02 07:00,2,365.5,365.5,363.25,363.25,3
20110301|2010-12-02 09:30,2,365,367,364,365,127
20110301|2010-12-02 10:00,2,366,366,365,365,32
20110301|2010-12-02 10:30,2,364.5,365.75,364.5,365.5,13
20110301|2010-12-02 11:00,2,365.75,366.5,365.75,366.5,17
20110301|2010-12-02 11:30,2,366.5,366.5,365.5,365.5,14
20110301|2010-12-02 12:00,2,365.5,366.5,365.5,366.5,27
20110301|2010-12-02 12:30,2,365.5,366,365,365.25,25
20110301|2010-12-02 13:00,2,365.25,365.75,362,362.75,16
20110301|2010-12-02 18:00,3,364.75,365,364.75,364.75,4
20110301|2010-12-02 18:30,3,364,364.75,364,364.75,2
20110301|2010-12-02 19:00,3,365,367,365,367,40
20110301|2010-12-02 19:30,3,367,368,367,368,29
20110301|2010-12-02 20:00,3,367,368,367,368,30
20110301|2010-12-02 21:30,3,364,364,364,364,1
20110301|2010-12-03 02:00,3,364.5,364.5,364.5,364.5,1
20110301|2010-12-03 03:30,3,367.25,367.25,367.25,367.25,4
20110301|2010-12-03 04:30,3,367.5,367.5,367.5,367.5,2
20110301|2010-12-03 06:30,3,365,368.75,364.5,368.75,4
20110301|2010-12-03 09:30,3,366.75,369,366.5,368.25,24
20110301|2010-12-03 10:00,3,368.75,369.5,368,369.25,17
20110301|2010-12-03 10:30,3,368,368,367.5,367.5,6
20110301|2010-12-03 11:00,3,368.5,368.75,368,368.5,11
20110301|2010-12-03 11:30,3,368.5,369,368,368,20
20110301|2010-12-03 12:00,3,367.5,367.5,364.5,366,101
20110301|2010-12-03 12:30,3,367.25,367.25,366,366,3
20110301|2010-12-03 13:00,3,366.25,367.75,366.25,366.75,83
20110301|2010-12-05 18:00,6,369.5,370,367.75,368.75,31
20110301|2010-12-05 18:30,6,368.75,369.25,368.75,369.25,5
20110301|2010-12-05 19:00,6,368.25,368.25,368.25,368.25,1
20110301|2010-12-05 19:30,6,369.25,371.5,369.25,371.25,41
20110301|2010-12-05 20:30,6,370,370.5,368.75,369.5,5
20110301|2010-12-05 21:00,6,369.75,370.5,369.75,370.5,3
20110301|2010-12-05 21:30,6,370.5,370.5,370.5,370.5,1
20110301|2010-12-05 22:30,6,370.5,370.5,370.5,370.5,1
20110301|2010-12-06 00:00,6,370,370,370,370,3
20110301|2010-12-06 00:30,6,369,369,368.75,368.75,2
20110301|2010-12-06 03:00,6,369,369,369,369,1
20110301|2010-12-06 05:00,6,369,369.75,369,369,9
20110301|2010-12-06 05:30,6,369,369,369,369,1
20110301|2010-12-06 06:00,6,369,369,368.75,368.75,4
20110301|2010-12-06 06:30,6,368.75,368.75,368.75,368.75,1
20110301|2010-12-06 07:00,6,368.25,368.25,368.25,368.25,1
20110301|2010-12-06 09:30,6,368.5,369,364.25,366.25,92
20110301|2010-12-06 10:00,6,366.25,366.25,365.25,366.25,25
20110301|2010-12-06 10:30,6,366.25,366.25,366.25,366.25,1
20110301|2010-12-06 11:00,6,367,367.25,367,367.25,4
20110301|2010-12-06 11:30,6,367.25,367.75,367.25,367.5,5
20110301|2010-12-06 12:00,6,367.5,370.5,367.5,370,51
20110301|2010-12-06 12:30,6,370.5,374.75,370.25,374.5,103
20110301|2010-12-06 13:00,6,374.25,374.5,371.75,373.75,31
20110301|2010-12-06 18:00,7,374,374,370.5,374,14
20110301|2010-12-06 18:30,7,374,374,371.5,373.5,23
20110301|2010-12-06 19:00,7,372,372,372,372,2
20110301|2010-12-06 20:00,7,373.5,374,373.5,374,7
20110301|2010-12-06 20:30,7,373.5,376,373.5,376,37
20110301|2010-12-06 21:00,7,376,376,375,375,6
20110301|2010-12-06 21:30,7,375,375,375,375,7
20110301|2010-12-06 22:00,7,375,375,375,375,1
20110301|2010-12-07 00:30,7,375.5,376,375.5,376,7
20110301|2010-12-07 01:30,7,376,376,376,376,6
20110301|2010-12-07 02:00,7,377,377,377,377,4
20110301|2010-12-07 02:30,7,377,377,377,377,3
20110301|2010-12-07 03:30,7,377,377,377,377,5
20110301|2010-12-07 04:00,7,377.75,377.75,377.75,377.75,2
20110301|2010-12-07 04:30,7,377.75,378,377.75,378,19
20110301|2010-12-07 05:00,7,378,378,378,378,13
20110301|2010-12-07 05:30,7,378.5,378.5,378.5,378.5,1
20110301|2010-12-07 06:00,7,378.5,378.5,378.5,378.5,2
20110301|2010-12-07 06:30,7,379,379,379,379,4
20110301|2010-12-07 07:00,7,379,379.5,379,379.5,22
20110301|2010-12-07 09:30,7,378.25,379.75,373,376.25,521
20110301|2010-12-07 10:00,7,376.5,378,372.25,372.25,54
20110301|2010-12-07 10:30,7,372.25,377,372.25,374,30
20110301|2010-12-07 11:00,7,374,374.5,371.5,372.75,107
20110301|2010-12-07 11:30,7,372.25,372.25,372.25,372.25,4
20110301|2010-12-07 12:00,7,372.5,373.75,368.5,370,27
20110301|2010-12-07 12:30,7,370.5,372.5,370.5,371.75,11
20110301|2010-12-07 13:00,7,371.75,376,371.75,375.75,30
20110301|2010-12-07 18:00,8,373.25,373.25,371.5,371.5,19
20110301|2010-12-07 18:30,8,371.5,371.5,371,371,4
20110301|2010-12-07 19:00,8,371.5,371.5,371.5,371.5,1
20110301|2010-12-07 19:30,8,371.5,371.75,371.5,371.75,2
20110301|2010-12-07 20:00,8,371.5,371.5,371.5,371.5,1
20110301|2010-12-07 20:30,8,372.5,372.5,372.5,372.5,1
20110301|2010-12-07 21:00,8,371.5,371.5,371,371,9
20110301|2010-12-07 22:00,8,372.25,372.25,372,372,2
20110301|2010-12-07 22:30,8,372,372.5,371.75,372.5,13
20110301|2010-12-08 00:00,8,372.75,372.75,372.75,372.75,1
20110301|2010-12-08 00:30,8,372.75,372.75,372.75,372.75,11
20110301|2010-12-08 01:00,8,373,373.25,373,373,3
20110301|2010-12-08 01:30,8,373,374,373,374,15
20110301|2010-12-08 02:30,8,374.5,375.5,374,375.5,8
20110301|2010-12-08 03:00,8,374,374,374,374,1
20110301|2010-12-08 04:00,8,375,376.75,375,376.75,3
20110301|2010-12-08 06:30,8,376.5,376.5,376,376,2
20110301|2010-12-08 07:00,8,376.5,376.5,376.25,376.25,4
20110301|2010-12-08 09:30,8,375.25,376,372.75,374.75,116
20110301|2010-12-08 10:00,8,375.5,377.75,375.5,377.25,60
20110301|2010-12-08 10:30,8,377.25,378,376,377.5,28
20110301|2010-12-08 11:00,8,377.75,379.5,377.75,378.75,79
20110301|2010-12-08 11:30,8,378,378.5,377,377,26
20110301|2010-12-08 12:00,8,377.5,378.75,377.5,378.5,9
20110301|2010-12-08 12:30,8,377.5,378.5,377.5,378.5,3
20110301|2010-12-08 13:00,8,378,379.25,378,378.25,75
20110301|2010-12-08 18:00,9,376.25,379.25,376.25,376.75,8
20110301|2010-12-08 18:30,9,376.75,376.75,375.25,375.25,6
20110301|2010-12-08 19:00,9,377.25,377.25,377.25,377.25,2
20110301|2010-12-08 19:30,9,376,376,376,376,1
20110301|2010-12-08 21:00,9,378,378,378,378,2
20110301|2010-12-08 21:30,9,379,379,379,379,1
20110301|2010-12-08 23:00,9,376.75,376.75,376.75,376.75,1
20110301|2010-12-09 00:30,9,379,379,379,379,1
20110301|2010-12-09 01:00,9,379.5,381.5,379.5,381.5,44
20110301|2010-12-09 01:30,9,381.25,381.5,380.5,381.5,3
20110301|2010-12-09 02:00,9,381.5,382,380.5,382,6
20110301|2010-12-09 02:30,9,382,382.75,382,382.5,13
20110301|2010-12-09 03:00,9,382.5,382.75,382.5,382.75,23
20110301|2010-12-09 03:30,9,382.5,382.5,382.5,382.5,7
20110301|2010-12-09 04:30,9,382.5,382.5,382.5,382.5,2
20110301|2010-12-09 05:30,9,382.5,382.5,382.5,382.5,7
20110301|2010-12-09 06:00,9,378.75,378.75,378.75,378.75,1
20110301|2010-12-09 06:30,9,379,379,379,379,2
20110301|2010-12-09 09:30,9,378.5,381,378.5,379.25,109
20110301|2010-12-09 10:00,9,379.5,380.25,379,379.25,36
20110301|2010-12-09 10:30,9,379.5,380,379.25,380,5
20110301|2010-12-09 11:00,9,380,381,380,380.75,44
20110301|2010-12-09 11:30,9,381,382,380.75,381.75,52
20110301|2010-12-09 12:00,9,381.75,382,381.25,381.25,18
20110301|2010-12-09 12:30,9,381.25,382,381.25,382,21
20110301|2010-12-09 13:00,9,382.25,383,382,382,78
20110301|2010-12-09 18:00,10,382.5,382.75,382.5,382.75,2
20110301|2010-12-09 18:30,10,382.75,383,382.75,383,9
20110301|2010-12-09 19:00,10,382.25,382.25,381.5,381.5,2
20110301|2010-12-09 19:30,10,382.75,385,382.75,385,69
20110301|2010-12-09 20:00,10,382.25,382.25,382.25,382.25,1
20110301|2010-12-09 20:30,10,384,384,384,384,1
20110301|2010-12-09 21:00,10,384.75,384.75,384.75,384.75,1
20110301|2010-12-09 21:30,10,384.25,384.25,384.25,384.25,1
20110301|2010-12-09 22:00,10,384,385,384,385,5
20110301|2010-12-09 22:30,10,385,385,385,385,1
20110301|2010-12-10 00:00,10,383.75,383.75,383.75,383.75,1
20110301|2010-12-10 01:30,10,385.5,386,385.5,386,3
20110301|2010-12-10 02:30,10,384,384,384,384,1
20110301|2010-12-10 06:00,10,385.25,386,385.25,386,2
20110301|2010-12-10 07:00,10,386,386.5,386,386.5,13
20110301|2010-12-10 09:30,10,384.5,386,380.75,382,227
20110301|2010-12-10 10:00,10,381.75,382.75,380.25,382.75,40
20110301|2010-12-10 10:30,10,382.75,383.75,382,383.75,51
20110301|2010-12-10 11:00,10,384.25,384.25,384,384,10
20110301|2010-12-10 11:30,10,384,385,383.75,385,33
20110301|2010-12-10 12:00,10,384.75,385.5,384,385.5,24
20110301|2010-12-10 12:30,10,385.5,386,385.25,386,34
20110301|2010-12-10 13:00,10,386,388,385,386.5,126
20110301|2010-12-12 18:00,13,384.5,385.25,380.75,385.25,22
20110301|2010-12-12 19:30,13,383,383,383,383,3
20110301|2010-12-12 21:00,13,385.25,385.25,385.25,385.25,1
20110301|2010-12-12 21:30,13,385,385,385,385,1
20110301|2010-12-12 22:00,13,386,386,386,386,1
20110301|2010-12-12 22:30,13,386,386,386,386,1
20110301|2010-12-13 00:00,13,386.75,386.75,386.75,386.75,1
20110301|2010-12-13 00:30,13,387,389.75,387,388,92
20110301|2010-12-13 02:30,13,389,389,389,389,1
20110301|2010-12-13 03:00,13,389,389,389,389,1
20110301|2010-12-13 03:30,13,389,390,389,390,56
20110301|2010-12-13 04:00,13,390,390,390,390,1
20110301|2010-12-13 04:30,13,390.25,390.75,390.25,390.25,21
20110301|2010-12-13 05:00,13,390.75,390.75,390.75,390.75,1
20110301|2010-12-13 05:30,13,390.75,390.75,390.75,390.75,2
20110301|2010-12-13 06:00,13,390.75,391,390.25,390.25,27
20110301|2010-12-13 06:30,13,386.75,386.75,386.5,386.5,2
20110301|2010-12-13 09:30,13,389.75,394.75,386.5,391.5,245
20110301|2010-12-13 10:00,13,390.5,390.5,388.25,388.5,66
20110301|2010-12-13 10:30,13,388.75,390.5,388.75,390,9
20110301|2010-12-13 11:00,13,390.5,392.75,390.5,392.75,63
20110301|2010-12-13 11:30,13,393,393.25,391.5,391.5,14
20110301|2010-12-13 12:00,13,393,393,390.75,391.75,23
20110301|2010-12-13 12:30,13,391.75,392,389.75,390,26
20110301|2010-12-13 13:00,13,390.75,392,390,392,35
20110301|2010-12-13 18:00,14,391.75,391.75,391.25,391.25,2
20110301|2010-12-13 18:30,14,391,391,391,391,2
20110301|2010-12-13 19:00,14,390.5,391.25,390.25,390.25,3
20110301|2010-12-13 21:00,14,392,392,392,392,1
20110301|2010-12-14 00:30,14,391.5,391.5,391.5,391.5,1
20110301|2010-12-14 01:00,14,390.25,390.25,390.25,390.25,4
20110301|2010-12-14 01:30,14,392.25,392.25,392.25,392.25,2
20110301|2010-12-14 02:00,14,391,391,390,390,2
20110301|2010-12-14 02:30,14,390,390,390,390,2
20110301|2010-12-14 03:00,14,390,390,390,390,1
20110301|2010-12-14 04:00,14,389,389,389,389,1
20110301|2010-12-14 05:00,14,388.75,388.75,387.5,387.5,10
20110301|2010-12-14 05:30,14,388,388,388,388,9
20110301|2010-12-14 06:00,14,388,388,387.5,387.5,10
20110301|2010-12-14 06:30,14,387.25,388,387.25,387.75,11
20110301|2010-12-14 07:00,14,387.5,387.5,387.5,387.5,1
20110301|2010-12-14 09:30,14,388.5,389.5,384.25,385.25,128
20110301|2010-12-14 10:00,14,384.75,387.25,384.25,385,30
20110301|2010-12-14 10:30,14,385.25,387.25,385,386,13
20110301|2010-12-14 11:00,14,386,387.5,386,386.25,28
20110301|2010-12-14 11:30,14,386.25,386.25,386.25,386.25,2
20110301|2010-12-14 12:00,14,386.25,387,385.25,385.25,36
20110301|2010-12-14 12:30,14,385.75,385.75,384.5,385,6
20110301|2010-12-14 13:00,14,384.75,385,384.75,385,10
20110301|2010-12-14 18:00,15,385,385,383.75,383.75,25
20110301|2010-12-14 18:30,15,383.75,383.75,383.75,383.75,1
20110301|2010-12-14 19:00,15,384,384,383.75,383.75,5
20110301|2010-12-14 19:30,15,384.5,384.5,384.5,384.5,1
20110301|2010-12-14 21:30,15,384.25,384.25,383.75,384,4
20110301|2010-12-15 00:00,15,384.75,384.75,384.75,384.75,1
20110301|2010-12-15 00:30,15,385,385,385,385,1
20110301|2010-12-15 02:00,15,384.5,384.5,384.5,384.5,3
20110301|2010-12-15 03:00,15,386,390.75,386,390,41
20110301|2010-12-15 03:30,15,390.75,391,390.75,391,45
20110301|2010-12-15 06:00,15,385.5,385.5,385.5,385.5,2
20110301|2010-12-15 06:30,15,385.5,385.5,385.5,385.5,4
20110301|2010-12-15 09:30,15,389,390.75,387.5,390,43
20110301|2010-12-15 10:00,15,389.5,390,387.5,387.5,20
20110301|2010-12-15 10:30,15,388,388,386.5,387,15
20110301|2010-12-15 11:00,15,388,388.5,386.25,387,36
20110301|2010-12-15 11:30,15,387,387.5,384.75,384.75,36
20110301|2010-12-15 12:00,15,384.5,384.5,384.25,384.5,9
20110301|2010-12-15 12:30,15,385.75,386.5,385.25,385.25,25
20110301|2010-12-15 13:00,15,384.5,385,383.5,384.75,50
20110301|2010-12-15 19:30,16,383.25,383.5,382.75,383.5,5
20110301|2010-12-15 20:00,16,382.5,382.5,382.5,382.5,1
20110301|2010-12-15 21:30,16,383.5,383.75,383.5,383.75,2
20110301|2010-12-16 02:30,16,385.25,387,385.25,387,12
20110301|2010-12-16 03:00,16,387,387,387,387,1
20110301|2010-12-16 05:00,16,387.25,387.5,387.25,387.5,23
20110301|2010-12-16 06:00,16,387,387.5,387,387.5,15
20110301|2010-12-16 09:30,16,386.75,386.75,384.25,384.25,72
20110301|2010-12-16 10:00,16,384.5,386.25,384.25,386.25,44
20110301|2010-12-16 10:30,16,384.75,385.5,384.5,385.25,10
20110301|2010-12-16 11:00,16,386,386.75,385,385,38
20110301|2010-12-16 11:30,16,384.5,385,384.5,385,5
20110301|2010-12-16 12:00,16,384.5,385,384.5,385,9
20110301|2010-12-16 12:30,16,385,385,385,385,1
20110301|2010-12-16 13:00,16,385,385,384,384.75,12
20110301|2010-12-16 18:00,17,384.5,384.5,384.5,384.5,1
20110301|2010-12-16 18:30,17,384.75,384.75,384.5,384.5,3
20110301|2010-12-16 19:30,17,385,385,385,385,1
20110301|2010-12-16 21:00,17,385.75,386.5,385.75,386.5,5
20110301|2010-12-16 21:30,17,386.5,386.5,386.5,386.5,1
20110301|2010-12-16 22:30,17,386.5,386.5,386.5,386.5,1
20110301|2010-12-17 00:00,17,386.5,386.5,386.5,386.5,1
20110301|2010-12-17 02:00,17,386.5,386.5,386.5,386.5,1
20110301|2010-12-17 04:00,17,386,386,385,385,2
20110301|2010-12-17 06:00,17,386.5,387.25,386.5,387.25,16
20110301|2010-12-17 06:30,17,387.25,388.25,387.25,388.25,27
20110301|2010-12-17 07:00,17,387.75,387.75,387.25,387.5,3
20110301|2010-12-17 09:30,17,388.25,390,387.25,388.5,157
20110301|2010-12-17 10:00,17,388,388.5,388,388,3
20110301|2010-12-17 10:30,17,388.25,388.75,388.25,388.75,2
20110301|2010-12-17 11:00,17,388.75,389,388.25,389,20
20110301|2010-12-17 11:30,17,388.25,389.25,388.25,389.25,4
20110301|2010-12-17 12:00,17,389.25,389.5,389,389,16
20110301|2010-12-17 12:30,17,389.25,390.5,389.25,390,80
20110301|2010-12-17 13:00,17,390,390,386.75,387,85
20110301|2010-12-19 18:00,20,389.25,390.5,389.25,390.5,10
20110301|2010-12-19 18:30,20,391,391,387.75,387.75,6
20110301|2010-12-19 19:00,20,387.75,387.75,387.75,387.75,1
20110301|2010-12-19 21:00,20,387.75,387.75,386.5,386.5,2
20110301|2010-12-20 00:00,20,389,389,389,389,1
20110301|2010-12-20 02:30,20,391,391.25,391,391.25,3
20110301|2010-12-20 03:00,20,391,391,391,391,59
20110301|2010-12-20 04:00,20,391,391,391,391,7
20110301|2010-12-20 04:30,20,391,391,391,391,2
20110301|2010-12-20 06:30,20,391.25,392,391.25,392,8
20110301|2010-12-20 07:00,20,392.25,392.25,392.25,392.25,2
20110301|2010-12-20 09:30,20,391.75,393.25,391.75,392.5,72
20110301|2010-12-20 10:00,20,392,392,391.75,391.75,12
20110301|2010-12-20 10:30,20,392,393.25,392,392,35
20110301|2010-12-20 11:00,20,392.25,392.25,391,391,10
20110301|2010-12-20 11:30,20,391,391,390.5,390.5,2
20110301|2010-12-20 12:00,20,390.5,390.5,390.5,390.5,1
20110301|2010-12-20 12:30,20,391,391,390.5,391,11
20110301|2010-12-20 13:00,20,391,391.75,389.5,390,36
20110301|2010-12-20 18:00,21,390,391.25,389.5,391.25,6
20110301|2010-12-20 18:30,21,391.25,391.25,391.25,391.25,2
20110301|2010-12-20 19:00,21,391.75,394,391.75,393.75,40
20110301|2010-12-20 19:30,21,394,394.5,389,389,70
20110301|2010-12-20 20:00,21,392.5,393.75,391.25,392,8
20110301|2010-12-20 20:30,21,393,393,392.25,392.25,3
20110301|2010-12-20 22:00,21,394.25,395.5,394,395.5,51
20110301|2010-12-20 22:30,21,395.25,395.25,395,395,3
20110301|2010-12-21 00:30,21,395.25,395.25,395.25,395.25,1
20110301|2010-12-21 01:00,21,394.75,394.75,394.75,394.75,7
20110301|2010-12-21 03:00,21,395.5,395.5,395.5,395.5,2
20110301|2010-12-21 04:00,21,395.5,395.5,394.75,394.75,2
20110301|2010-12-21 04:30,21,395.5,395.5,395.5,395.5,3
20110301|2010-12-21 06:00,21,394.75,394.75,394.75,394.75,4
20110301|2010-12-21 06:30,21,394.75,394.75,394.75,394.75,4
20110301|2010-12-21 07:00,21,394.5,394.5,394,394,2
20110301|2010-12-21 09:30,21,394,396.25,392.25,396.25,69
20110301|2010-12-21 10:00,21,396.25,396.25,395.5,395.5,84
20110301|2010-12-21 10:30,21,395.25,395.25,393.75,395,15
20110301|2010-12-21 11:00,21,395,396,394.5,394.5,26
20110301|2010-12-21 11:30,21,395.25,395.75,393.75,394.75,11
20110301|2010-12-21 12:00,21,393.5,393.5,393,393,2
20110301|2010-12-21 12:30,21,392.25,394.25,392.25,393.75,13
20110301|2010-12-21 13:00,21,394,395.75,393.5,394.5,22
20110301|2010-12-21 18:00,22,394.75,396.5,394.75,396.5,7
20110301|2010-12-21 18:30,22,396.5,396.5,396.5,396.5,2
20110301|2010-12-21 19:30,22,396.5,396.5,395.75,395.75,2
20110301|2010-12-21 20:00,22,396,396,394.75,394.75,6
20110301|2010-12-21 20:30,22,394.75,394.75,394.75,394.75,3
20110301|2010-12-21 22:00,22,396,396,396,396,1
20110301|2010-12-22 01:00,22,395.5,395.5,395.5,395.5,1
20110301|2010-12-22 01:30,22,396.5,396.5,396.5,396.5,1
20110301|2010-12-22 02:00,22,396.5,396.5,396.5,396.5,1
20110301|2010-12-22 02:30,22,396.25,396.25,396.25,396.25,3
20110301|2010-12-22 03:00,22,396.25,396.25,396,396,6
20110301|2010-12-22 03:30,22,396.75,396.75,396.75,396.75,2
20110301|2010-12-22 04:00,22,396.75,396.75,396.75,396.75,1
20110301|2010-12-22 05:00,22,396.75,396.75,396.75,396.75,1
20110301|2010-12-22 05:30,22,396.25,396.25,396,396,9
20110301|2010-12-22 06:30,22,396.75,397,396.75,397,18
20110301|2010-12-22 07:00,22,397,397,397,397,15
20110301|2010-12-22 09:30,22,397,397,395,395.5,46
20110301|2010-12-22 10:00,22,395.75,395.75,387,389,118
20110301|2010-12-22 10:30,22,390.75,391,388,388,49
20110301|2010-12-22 11:00,22,390,391.5,389,391.5,50
20110301|2010-12-22 11:30,22,390.75,391,390.25,391,19
20110301|2010-12-22 12:00,22,391,391,391,391,4
20110301|2010-12-22 12:30,22,391.75,392.75,391.75,392.5,10
20110301|2010-12-22 13:00,22,393,393,390.5,390.5,26
20110301|2010-12-22 18:00,23,393,393.75,393,393.75,8
20110301|2010-12-22 18:30,23,393.5,393.5,393.5,393.5,1
20110301|2010-12-22 20:30,23,392.75,392.75,392.75,392.75,1
20110301|2010-12-22 23:00,23,393,393,393,393,1
20110301|2010-12-22 23:30,23,394,394,394,394,1
20110301|2010-12-23 03:00,23,395,395,395,395,1
20110301|2010-12-23 03:30,23,395,395.25,395,395.25,2
20110301|2010-12-23 04:00,23,394.5,394.5,394.5,394.5,1
20110301|2010-12-23 04:30,23,394.75,394.75,394.25,394.25,2
20110301|2010-12-23 05:00,23,394.25,394.25,394.25,394.25,1
20110301|2010-12-23 05:30,23,395,395,395,395,2
20110301|2010-12-23 06:00,23,395,395.5,395,395.5,2
20110301|2010-12-23 06:30,23,395.5,395.5,395.5,395.5,1
20110301|2010-12-23 07:00,23,392,392,388,388,36
20110301|2010-12-23 09:30,23,388,391,386,389.75,62
20110301|2010-12-23 10:00,23,390.75,390.75,390.75,390.75,4
20110301|2010-12-23 10:30,23,389.75,390.75,389.25,390,28
20110301|2010-12-23 11:00,23,390,390,389.25,389.25,4
20110301|2010-12-23 11:30,23,390,390,388.75,390,7
20110301|2010-12-23 12:00,23,389.75,389.75,388.75,389,5
20110301|2010-12-23 12:30,23,390,391.5,390,390.5,18
20110301|2010-12-23 13:00,23,391,393.25,390.75,393.25,11
20110301|2010-12-26 18:00,27,390.75,390.75,387.5,390,9
20110301|2010-12-26 19:00,27,391.25,391.25,391.25,391.25,1
20110301|2010-12-26 19:30,27,390.25,390.25,390.25,390.25,1
20110301|2010-12-27 00:30,27,391.5,391.5,391.5,391.5,1
20110301|2010-12-27 01:00,27,389.25,389.25,389,389,9
20110301|2010-12-27 01:30,27,389,389,389,389,2
20110301|2010-12-27 02:00,27,389,389,389,389,1
20110301|2010-12-27 02:30,27,389,389,386,386,28
20110301|2010-12-27 03:00,27,386,386,386,386,4
20110301|2010-12-27 03:30,27,386,386,386,386,2
20110301|2010-12-27 04:00,27,385,385,383,383,21
20110301|2010-12-27 04:30,27,383.25,383.25,382.75,382.75,36
20110301|2010-12-27 05:00,27,383.5,385.5,380.5,380.5,30
20110301|2010-12-27 06:00,27,381,383,381,382,4
20110301|2010-12-27 06:30,27,382.75,382.75,382.75,382.75,1
20110301|2010-12-27 07:00,27,382.75,382.75,382.75,382.75,3
20110301|2010-12-27 09:30,27,385,390,385,389,201
20110301|2010-12-27 10:00,27,390,390.25,388.5,388.5,12
20110301|2010-12-27 10:30,27,389,389.25,388,389,8
20110301|2010-12-27 11:00,27,388,390.75,388,390.75,18
20110301|2010-12-27 11:30,27,390,390.5,389,390.5,3
20110301|2010-12-27 12:00,27,390,390.5,390,390,11
20110301|2010-12-27 12:30,27,390,390.75,389.75,390.75,5
20110301|2010-12-27 13:00,27,389.5,389.75,388.25,389.75,10
20110301|2010-12-27 18:00,28,390.5,390.5,389,390,5
20110301|2010-12-27 18:30,28,390.75,391,390.75,391,2
20110301|2010-12-27 19:00,28,391.75,392.25,390.25,390.25,8
20110301|2010-12-27 19:30,28,391,391,391,391,1
20110301|2010-12-27 20:00,28,391,391,390.25,390.25,3
20110301|2010-12-27 21:30,28,389,389,387.5,387.5,5
20110301|2010-12-27 22:30,28,387.5,387.5,387.5,387.5,1
20110301|2010-12-27 23:00,28,387,387,386.5,386.5,2
20110301|2010-12-28 01:00,28,386.5,386.5,386.5,386.5,2
20110301|2010-12-28 01:30,28,386,386.5,385.75,386.5,3
20110301|2010-12-28 04:00,28,386.5,386.5,386.5,386.5,1
20110301|2010-12-28 04:30,28,385,385,384,384,5
20110301|2010-12-28 05:00,28,384,385.5,382.75,383.75,45
20110301|2010-12-28 05:30,28,383.75,383.75,382.5,382.5,8
20110301|2010-12-28 06:00,28,383.25,383.25,383,383,3
20110301|2010-12-28 06:30,28,383,383,381,382,86
20110301|2010-12-28 07:00,28,382.5,385.5,382.5,385.5,17
20110301|2010-12-28 09:30,28,386,391.5,386,390.5,91
20110301|2010-12-28 10:00,28,390.25,390.5,390,390,16
20110301|2010-12-28 10:30,28,390,390.5,389.5,390,14
20110301|2010-12-28 11:00,28,390,390,386.75,387.5,26
20110301|2010-12-28 11:30,28,387.5,388,386,388,40
20110301|2010-12-28 12:00,28,388,388,388,388,3
20110301|2010-12-28 12:30,28,388.25,388.25,387,387.75,10
20110301|2010-12-28 13:00,28,388.25,388.25,387.25,388,7
20110301|2010-12-28 18:00,29,387.5,387.5,387.5,387.5,2
20110301|2010-12-28 19:00,29,387.5,387.5,387.5,387.5,1
20110301|2010-12-28 19:30,29,387.5,387.5,386.25,386.25,8
20110301|2010-12-28 20:00,29,386,386,386,386,4
20110301|2010-12-28 20:30,29,387.5,387.5,387.5,387.5,1
20110301|2010-12-28 21:30,29,386,386,386,386,2
20110301|2010-12-28 22:00,29,386,386,386,386,4
20110301|2010-12-28 22:30,29,386,386,386,386,1
20110301|2010-12-28 23:00,29,387.25,387.25,387.25,387.25,1
20110301|2010-12-28 23:30,29,386.25,386.25,386.25,386.25,1
20110301|2010-12-29 01:00,29,388.75,388.75,388.75,388.75,1
20110301|2010-12-29 04:00,29,386.5,386.5,386.5,386.5,1
20110301|2010-12-29 04:30,29,386.5,386.5,386.5,386.5,1
20110301|2010-12-29 05:00,29,387,387,387,387,1
20110301|2010-12-29 09:30,29,387,387,382,383,106
20110301|2010-12-29 10:00,29,383.75,385,383.75,385,19
20110301|2010-12-29 10:30,29,385,386.5,384.75,385.5,22
20110301|2010-12-29 11:00,29,386.25,388,386.25,388,26
20110301|2010-12-29 11:30,29,388,388.75,387,387.75,24
20110301|2010-12-29 12:00,29,387.75,387.75,387.75,387.75,1
20110301|2010-12-29 12:30,29,387.5,387.5,384.5,384.5,20
20110301|2010-12-29 13:00,29,385,385,384,385,11
20110301|2010-12-29 18:00,30,384.5,384.5,383.5,383.5,2
20110301|2010-12-29 18:30,30,383.5,385.25,383.25,383.25,3
20110301|2010-12-29 19:00,30,383.5,384,383,383,3
20110301|2010-12-29 19:30,30,384,384,384,384,1
20110301|2010-12-29 20:30,30,383,383,383,383,2
20110301|2010-12-29 21:00,30,383,383,383,383,1
20110301|2010-12-29 21:30,30,382.75,385,382.75,385,4
20110301|2010-12-29 22:00,30,383.5,383.5,382.75,382.75,3
20110301|2010-12-29 23:00,30,382.5,382.5,381,382,11
20110301|2010-12-30 00:00,30,383,383,383,383,1
20110301|2010-12-30 01:00,30,382.5,382.5,382.5,382.5,12
20110301|2010-12-30 02:00,30,383,383,383,383,1
20110301|2010-12-30 02:30,30,383.75,384,383.75,384,2
20110301|2010-12-30 03:30,30,384.5,384.5,384.5,384.5,1
20110301|2010-12-30 04:00,30,383,383,383,383,1
20110301|2010-12-30 05:00,30,384.75,384.75,384.75,384.75,1
20110301|2010-12-30 05:30,30,385,388,385,388,43
20110301|2010-12-30 06:00,30,388,388,388,388,8
20110301|2010-12-30 06:30,30,388,390.5,388,390.25,20
20110301|2010-12-30 07:00,30,390,390.25,389.25,390.25,14
20110301|2010-12-30 09:30,30,388.25,389.75,385.5,385.5,121
20110301|2010-12-30 10:00,30,385.5,387.5,385,385.5,27
20110301|2010-12-30 10:30,30,384.75,385.75,384.75,385.5,12
20110301|2010-12-30 11:00,30,385.75,386.5,385,386.5,21
20110301|2010-12-30 11:30,30,386.75,386.75,385,385,16
20110301|2010-12-30 12:00,30,385,385.5,385,385.5,3
20110301|2010-12-30 12:30,30,385,385.75,385,385.5,17
20110301|2010-12-30 13:00,30,385.5,387.75,385.5,387.75,16
20110301|2010-12-30 18:00,31,385.75,385.75,385.5,385.5,2
20110301|2010-12-30 19:30,31,386.25,386.25,384,384,37
20110301|2010-12-30 20:00,31,387.5,388,387.5,388,3
20110301|2010-12-30 20:30,31,388.75,388.75,388.75,388.75,1
20110301|2010-12-30 21:00,31,389,389,389,389,2
20110301|2010-12-30 21:30,31,389.25,389.25,389.25,389.25,2
20110301|2010-12-30 22:00,31,388.25,388.25,388.25,388.25,2
20110301|2010-12-30 23:00,31,387,387,387,387,1
20110301|2010-12-31 01:00,31,388.25,389,387,387,4
20110301|2010-12-31 03:00,31,389.25,389.25,389.25,389.25,1
20110301|2010-12-31 04:00,31,389.25,389.5,389.25,389.5,8
20110301|2010-12-31 05:00,31,389.5,389.5,389.5,389.5,2
20110301|2010-12-31 06:00,31,389.75,389.75,389.5,389.75,10
20110301|2010-12-31 06:30,31,390,390,390,390,2
20110301|2010-12-31 07:00,31,390,390,390,390,1
20110301|2010-12-31 09:30,31,389.25,393.5,388,392,218
20110301|2010-12-31 10:00,31,391.75,393.25,391.5,393,38
20110301|2010-12-31 10:30,31,393.5,395,393.5,394.5,61
20110301|2010-12-31 11:00,31,393.5,395,392,394,26
20110301|2010-12-31 11:30,31,393,394,391.5,394,26
20110301|2011-01-02 18:00,3,393.75,394.75,390.75,390.75,20
20110301|2011-01-02 18:30,3,392.25,394,392.25,394,5
20110301|2011-01-02 19:00,3,394,394,391.5,392.25,7
20110301|2011-01-02 19:30,3,391,391,387.5,387.75,36
20110301|2011-01-02 20:00,3,390,390,390,390,19
20110301|2011-01-02 20:30,3,391,391.5,391,391,3
20110301|2011-01-02 21:00,3,392.25,392.25,392.25,392.25,1
20110301|2011-01-02 21:30,3,393.5,393.5,393.5,393.5,2
20110301|2011-01-02 22:00,3,394,395,394,395,12
20110301|2011-01-02 23:00,3,394.25,394.5,394,394.5,3
20110301|2011-01-03 00:00,3,394,394,394,394,1
20110301|2011-01-03 00:30,3,394,394,394,394,1
20110301|2011-01-03 01:00,3,393.75,393.75,393.75,393.75,1
20110301|2011-01-03 01:30,3,393.25,393.25,393.25,393.25,1
20110301|2011-01-03 02:00,3,392.5,392.5,392.5,392.5,1
20110301|2011-01-03 02:30,3,393.25,393.25,392.5,392.5,2
20110301|2011-01-03 04:00,3,394.5,394.5,394.5,394.5,1
20110301|2011-01-03 05:00,3,394.5,394.75,394.5,394.75,2
20110301|2011-01-03 05:30,3,393,393,393,393,1
20110301|2011-01-03 06:00,3,392.75,392.75,392.75,392.75,1
20110301|2011-01-03 07:00,3,394,395,394,395,5
20110301|2011-01-03 09:30,3,395,398,395,397.5,211
20110301|2011-01-03 10:00,3,397.25,397.25,396,396,4
20110301|2011-01-03 10:30,3,395.5,396.75,395.5,396.75,13
20110301|2011-01-03 11:00,3,396.75,396.75,395.5,395.5,8
20110301|2011-01-03 11:30,3,396.75,397,396.75,397,6
20110301|2011-01-03 12:00,3,396.5,396.5,394.5,395,19
20110301|2011-01-03 12:30,3,395,395,394,394.75,20
20110301|2011-01-03 13:00,3,394.75,397.5,392.25,397.5,148
20110301|2011-01-03 18:00,4,397.5,397.5,394.75,397.5,8
20110301|2011-01-03 18:30,4,397.25,397.5,396.5,397.5,4
20110301|2011-01-03 19:00,4,397.25,397.25,397.25,397.25,1
20110301|2011-01-03 19:30,4,397,397.5,396.5,396.5,9
20110301|2011-01-03 21:30,4,397.5,397.5,397.5,397.5,1
20110301|2011-01-03 22:00,4,397.75,397.75,397.75,397.75,4
20110301|2011-01-03 22:30,4,397.75,397.75,397.75,397.75,2
20110301|2011-01-04 00:00,4,398,398,398,398,2
20110301|2011-01-04 00:30,4,398,398,398,398,1
20110301|2011-01-04 01:00,4,398.5,398.5,398.5,398.5,5
20110301|2011-01-04 02:30,4,398.25,398.75,398.25,398.75,6
20110301|2011-01-04 03:00,4,398.75,398.75,398.75,398.75,1
20110301|2011-01-04 03:30,4,398.75,398.75,398.75,398.75,1
20110301|2011-01-04 04:00,4,398,398.5,398,398.5,3
20110301|2011-01-04 05:00,4,398,398,398,398,1
20110301|2011-01-04 06:00,4,398,398,398,398,7
20110301|2011-01-04 06:30,4,398,398.5,398,398.5,3
20110301|2011-01-04 07:00,4,398.75,398.75,398.5,398.5,12
20110301|2011-01-04 09:30,4,397.75,401,394,395,341
20110301|2011-01-04 10:00,4,395,395,385.25,392.5,220
20110301|2011-01-04 10:30,4,393.5,393.5,392.25,392.25,62
20110301|2011-01-04 11:00,4,392.25,392.25,390.25,392.25,20
20110301|2011-01-04 11:30,4,392,392.5,391.25,392,56
20110301|2011-01-04 12:00,4,391.25,392,390.25,392,29
20110301|2011-01-04 12:30,4,392.25,392.25,391.5,392.25,4
20110301|2011-01-04 13:00,4,392.5,393.5,391,391.75,21
20110301|2011-01-04 18:00,5,392.75,393,390.25,391.25,16
20110301|2011-01-04 18:30,5,390.5,390.5,390.5,390.5,1
20110301|2011-01-04 19:00,5,390.5,390.5,390.5,390.5,1
20110301|2011-01-04 19:30,5,390.5,390.5,390.25,390.25,5
20110301|2011-01-04 20:00,5,390.25,390.25,390.25,390.25,2
20110301|2011-01-04 20:30,5,390.25,390.25,390.25,390.25,1
20110301|2011-01-04 22:00,5,391.75,391.75,391.75,391.75,1
20110301|2011-01-04 23:30,5,391,391,391,391,1
20110301|2011-01-05 01:30,5,390.5,390.5,390.5,390.5,1
20110301|2011-01-05 02:00,5,391,391,391,391,1
20110301|2011-01-05 02:30,5,390.5,390.5,389,389,10
20110301|2011-01-05 03:00,5,389,389,387.5,387.5,27
20110301|2011-01-05 03:30,5,387.25,387.25,385.5,385.5,80
20110301|2011-01-05 04:00,5,385.5,385.5,384.25,385.25,22
20110301|2011-01-05 04:30,5,385.25,385.25,382.25,382.75,87
20110301|2011-01-05 05:00,5,383,384,383,384,2
20110301|2011-01-05 05:30,5,383.5,383.5,383,383,2
20110301|2011-01-05 06:00,5,382.75,382.75,382.75,382.75,2
20110301|2011-01-05 06:30,5,382.75,383.25,382,383.25,16
20110301|2011-01-05 07:00,5,382.75,382.75,381,381.75,42
20110301|2011-01-05 09:30,5,381.75,384.5,378.75,383,489
20110301|2011-01-05 10:00,5,383,386,382,385.75,260
20110301|2011-01-05 10:30,5,385.5,386.75,385,386,56
20110301|2011-01-05 11:00,5,386,386,384,384.25,34
20110301|2011-01-05 11:30,5,385.5,386.75,383,386.25,136
20110301|2011-01-05 12:00,5,386,389.25,386,386.75,35
20110301|2011-01-05 12:30,5,387.75,387.75,385,387,38
20110301|2011-01-05 13:00,5,387,389.5,386,388.25,37
20110301|2011-01-05 18:00,6,388.75,388.75,386.25,386.25,7
20110301|2011-01-05 18:30,6,386.5,386.5,386.5,386.5,3
20110301|2011-01-05 19:00,6,386,386,385.5,385.75,4
20110301|2011-01-05 19:30,6,385.25,385.25,384,384,12
20110301|2011-01-05 21:00,6,385.5,385.5,385.5,385.5,1
20110301|2011-01-05 21:30,6,384.75,386.25,384.25,386.25,4
20110301|2011-01-06 03:00,6,384.5,384.5,384.25,384.5,4
20110301|2011-01-06 03:30,6,385.5,385.5,385.5,385.5,6
20110301|2011-01-06 05:00,6,384,384,384,384,1
20110301|2011-01-06 05:30,6,385.25,385.25,385.25,385.25,3
20110301|2011-01-06 06:00,6,384,384,383.5,383.5,3
20110301|2011-01-06 09:30,6,383.25,384,381.25,381.25,123
20110301|2011-01-06 10:00,6,381.5,384.5,381,384,46
20110301|2011-01-06 10:30,6,384.25,384.25,382,382,45
20110301|2011-01-06 11:00,6,381.5,382,380.25,380.25,71
20110301|2011-01-06 11:30,6,381.5,381.5,380.5,381,11
20110301|2011-01-06 12:00,6,381,381,381,381,1
20110301|2011-01-06 12:30,6,381.5,381.5,376,377.5,266
20110301|2011-01-06 13:00,6,377.75,378.25,375.5,377.25,95
20110301|2011-01-06 18:00,7,376,376.75,371.5,375.25,89
20110301|2011-01-06 18:30,7,374.25,375.25,374.25,375.25,3
20110301|2011-01-06 19:00,7,375.25,375.25,374.25,375,22
20110301|2011-01-06 19:30,7,375,376.25,375,376.25,6
20110301|2011-01-06 20:00,7,376.75,377,374.25,374.25,14
20110301|2011-01-06 20:30,7,374.25,374.25,374.25,374.25,2
20110301|2011-01-06 21:30,7,375,375,375,375,1
20110301|2011-01-06 22:00,7,375.75,375.75,375.75,375.75,2
20110301|2011-01-06 22:30,7,375,375,375,375,1
20110301|2011-01-06 23:00,7,375,375,375,375,2
20110301|2011-01-06 23:30,7,375,375,375,375,1
20110301|2011-01-07 00:30,7,374,374,374,374,4
20110301|2011-01-07 01:30,7,374,374,373.25,373.25,6
20110301|2011-01-07 02:00,7,373,373,373,373,2
20110301|2011-01-07 02:30,7,373,373,373,373,6
20110301|2011-01-07 03:00,7,374,374,374,374,1
20110301|2011-01-07 03:30,7,373,373,372,372,12
20110301|2011-01-07 04:00,7,373.5,373.5,373.5,373.5,1
20110301|2011-01-07 05:00,7,373,373,373,373,1
20110301|2011-01-07 06:00,7,373,373,373,373,1
20110301|2011-01-07 06:30,7,373.5,373.5,372,372.25,6
20110301|2011-01-07 07:00,7,372.25,372.25,372.25,372.25,1
20110301|2011-01-07 09:30,7,374.75,374.75,372.5,374,165
20110301|2011-01-07 10:00,7,374,374,373.5,374,14
20110301|2011-01-07 10:30,7,373.5,373.5,370.25,371,75
20110301|2011-01-07 11:00,7,371,372.25,370.25,372.25,37
20110301|2011-01-07 11:30,7,372.5,373,371,372,13
20110301|2011-01-07 12:00,7,372.5,372.75,372.25,372.75,24
20110301|2011-01-07 12:30,7,372.25,372.75,371.5,371.5,7
20110301|2011-01-07 13:00,7,371.5,371.5,370,370.75,97
20110301|2011-01-09 18:00,10,370.75,373.25,370.25,373,9
20110301|2011-01-09 18:30,10,373,376.25,373,375.5,27
20110301|2011-01-09 19:00,10,375.75,376,374.75,374.75,8
20110301|2011-01-09 19:30,10,376,376,376,376,1
20110301|2011-01-09 20:30,10,375.75,375.75,375,375,2
20110301|2011-01-09 21:00,10,375,375,375,375,1
20110301|2011-01-09 22:00,10,376,376,376,376,2
20110301|2011-01-09 23:30,10,375,375,374,375,12
20110301|2011-01-10 00:00,10,373.75,373.75,373.75,373.75,2
20110301|2011-01-10 00:30,10,373.5,373.5,373,373,2
20110301|2011-01-10 01:00,10,373,373,373,373,7
20110301|2011-01-10 01:30,10,373,373,372,372,12
20110301|2011-01-10 02:00,10,372,372,371.75,372,20
20110301|2011-01-10 02:30,10,371.5,371.75,371.5,371.75,3
20110301|2011-01-10 04:00,10,371.5,371.5,371.5,371.5,5
20110301|2011-01-10 04:30,10,371.25,371.25,368.5,368.5,43
20110301|2011-01-10 05:00,10,368.75,369,368.75,369,7
20110301|2011-01-10 05:30,10,371.75,371.75,369.5,369.5,2
20110301|2011-01-10 06:30,10,370.5,371.75,370.5,371.75,15
20110301|2011-01-10 09:30,10,373.5,376,372,374.5,65
20110301|2011-01-10 10:00,10,375,379.75,375,378.75,70
20110301|2011-01-10 10:30,10,378.5,379.25,376.5,379,26
20110301|2011-01-10 11:00,10,378,378,376.25,377.25,9
20110301|2011-01-10 11:30,10,377.25,377.25,376.25,376.25,7
20110301|2011-01-10 12:00,10,377.25,378.75,377.25,378,11
20110301|2011-01-10 12:30,10,378.75,378.75,377.25,378,12
20110301|2011-01-10 13:00,10,377.25,382,376.5,381.5,55
20110301|2011-01-10 18:00,11,381,384.75,381,381,39
20110301|2011-01-10 18:30,11,382.25,382.25,382.25,382.25,1
20110301|2011-01-10 19:00,11,381.75,383.25,381.75,383.25,5
20110301|2011-01-10 19:30,11,381.25,383,381.25,383,2
20110301|2011-01-10 20:00,11,382,382,381.5,381.5,2
20110301|2011-01-10 20:30,11,382,382,382,382,1
20110301|2011-01-10 21:30,11,381.25,381.25,381.25,381.25,1
20110301|2011-01-10 23:30,11,381.25,381.25,381.25,381.25,1
20110301|2011-01-11 00:30,11,381.25,381.25,381.25,381.25,2
20110301|2011-01-11 01:00,11,382,382,382,382,2
20110301|2011-01-11 02:30,11,380.75,380.75,380.75,380.75,1
20110301|2011-01-11 03:30,11,380.5,380.5,380.5,380.5,1
20110301|2011-01-11 04:30,11,381,383.25,381,383.25,2
20110301|2011-01-11 05:00,11,383.5,383.5,383.5,383.5,1
20110301|2011-01-11 05:30,11,383.75,384,383.75,384,3
20110301|2011-01-11 06:30,11,384.75,384.75,384.75,384.75,1
20110301|2011-01-11 07:00,11,384.75,384.75,384.75,384.75,1
20110301|2011-01-11 09:30,11,384.5,388,383.5,384.5,70
20110301|2011-01-11 10:00,11,384.75,386,384.75,386,7
20110301|2011-01-11 10:30,11,385.25,385.75,384,385.75,35
20110301|2011-01-11 11:00,11,385.25,386,384.25,384.25,7
20110301|2011-01-11 11:30,11,385,386.25,385,386.25,25
20110301|2011-01-11 12:00,11,386.5,386.5,384,384.5,13
20110301|2011-01-11 12:30,11,384.5,384.5,383,383,14
20110301|2011-01-11 13:00,11,382.25,382.75,379.5,382.75,41
20110301|2011-01-11 18:00,12,383,385.5,383,385.25,5
20110301|2011-01-11 19:00,12,383.25,384,383.25,384,4
20110301|2011-01-11 19:30,12,384,384,384,384,1
20110301|2011-01-11 20:00,12,385,385,384,384,2
20110301|2011-01-11 21:30,12,385.5,386,385.5,386,2
20110301|2011-01-11 23:30,12,383.75,383.75,383.75,383.75,1
20110301|2011-01-12 00:00,12,384.75,384.75,384.5,384.5,2
20110301|2011-01-12 00:30,12,384.5,384.5,384.5,384.5,1
20110301|2011-01-12 01:00,12,385,385,385,385,3
20110301|2011-01-12 01:30,12,385.75,385.75,385.75,385.75,1
20110301|2011-01-12 03:00,12,384.5,384.5,384.25,384.25,3
20110301|2011-01-12 05:00,12,384.25,384.25,384.25,384.25,1
20110301|2011-01-12 05:30,12,384.25,384.25,384.25,384.25,1
20110301|2011-01-12 06:00,12,386,387,386,386.25,5
20110301|2011-01-12 06:30,12,385.5,385.5,385.5,385.5,1
20110301|2011-01-12 07:00,12,386,386,386,386,1
20110301|2011-01-12 09:30,12,395.25,402,390,398,668
20110301|2011-01-12 10:00,12,397.5,397.5,393,395,43
20110301|2011-01-12 10:30,12,395.75,397,394.5,395.25,20
20110301|2011-01-12 11:00,12,395,397,394.75,396.25,25
20110301|2011-01-12 11:30,12,396.5,397.25,395,395,12
20110301|2011-01-12 12:00,12,396,397.25,396,397,25
20110301|2011-01-12 12:30,12,396.75,396.75,395.75,395.75,19
20110301|2011-01-12 13:00,12,394.5,395,394,395,24
20110301|2011-01-12 18:00,13,394.5,397.75,393.25,397,17
20110301|2011-01-12 18:30,13,397,399,397,399,17
20110301|2011-01-12 19:00,13,397.5,397.5,395.25,397.25,7
20110301|2011-01-12 19:30,13,396.75,396.75,396.75,396.75,1
20110301|2011-01-12 20:00,13,397.25,399,397.25,399,6
20110301|2011-01-12 20:30,13,399.25,399.5,398,399.5,7
20110301|2011-01-12 21:00,13,397,399,397,399,3
20110301|2011-01-12 21:30,13,396,396,395.75,395.75,4
20110301|2011-01-12 22:00,13,398,398,397.75,397.75,2
20110301|2011-01-12 22:30,13,397,398,397,398,3
20110301|2011-01-12 23:00,13,397,397,397,397,2
20110301|2011-01-13 01:00,13,396.75,396.75,396.75,396.75,1
20110301|2011-01-13 02:30,13,398.75,398.75,398.75,398.75,1
20110301|2011-01-13 04:30,13,398.75,398.75,398.75,398.75,1
20110301|2011-01-13 05:00,13,398.75,398.75,398.75,398.75,5
20110301|2011-01-13 06:00,13,397.75,397.75,396,396,6
20110301|2011-01-13 06:30,13,396,396.75,396,396.75,2
20110301|2011-01-13 07:00,13,397.75,397.75,397.75,397.75,1
20110301|2011-01-13 09:30,13,396.75,399.5,396.75,398.25,99
20110301|2011-01-13 10:00,13,398.25,398.25,393.25,395.5,143
20110301|2011-01-13 10:30,13,396.75,398.75,396.25,398.75,36
20110301|2011-01-13 11:00,13,398.25,398.25,396.25,396.25,13
20110301|2011-01-13 11:30,13,397,397,395,396,25
20110301|2011-01-13 12:00,13,395.75,395.75,394.25,395,22
20110301|2011-01-13 12:30,13,394.75,396.25,394.75,395.25,14
20110301|2011-01-13 13:00,13,394.75,395.5,394,395.5,25
20110301|2011-01-13 18:00,14,396.5,396.5,390,391.75,22
20110301|2011-01-13 18:30,14,392.75,392.75,392.75,392.75,1
20110301|2011-01-13 19:00,14,391.75,391.75,391.5,391.5,3
20110301|2011-01-13 19:30,14,392,392.75,392,392.75,2
20110301|2011-01-13 20:30,14,392.75,392.75,392.25,392.25,2
20110301|2011-01-13 21:00,14,392,392,392,392,1
20110301|2011-01-13 21:30,14,393.5,393.5,393.5,393.5,1
20110301|2011-01-13 22:30,14,392,392,392,392,3
20110301|2011-01-14 02:00,14,393.25,393.25,393.25,393.25,1
20110301|2011-01-14 03:00,14,393.5,393.5,393.5,393.5,1
20110301|2011-01-14 03:30,14,393,393,393,393,1
20110301|2011-01-14 04:00,14,393,393,393,393,9
20110301|2011-01-14 06:00,14,392.25,392.25,392.25,392.25,1
20110301|2011-01-14 06:30,14,392,392,391,391,3
20110301|2011-01-14 07:00,14,391,391,390.5,390.5,4
20110301|2011-01-14 09:30,14,392.25,392.25,387,388.25,104
20110301|2011-01-14 10:00,14,388.25,391.5,388.25,389,61
20110301|2011-01-14 10:30,14,389,389,388.25,388.25,7
20110301|2011-01-14 11:00,14,388.25,390,388.25,390,11
20110301|2011-01-14 11:30,14,389.75,390.5,389.75,390.5,15
20110301|2011-01-14 12:00,14,389.5,389.5,389,389.5,23
20110301|2011-01-14 12:30,14,391.5,391.5,390,390.5,8
20110301|2011-01-14 13:00,14,390,392,390,392,9
20110301|2011-01-17 18:00,18,392.25,392.5,389,390.5,25
20110301|2011-01-17 18:30,18,390.75,391,390.75,391,2
20110301|2011-01-17 19:00,18,391.75,391.75,391.75,391.75,1
20110301|2011-01-17 19:30,18,392.5,394.25,392.5,394.25,7
20110301|2011-01-17 20:00,18,393.5,393.5,393.5,393.5,3
20110301|2011-01-17 21:30,18,393.5,393.5,393.5,393.5,1
20110301|2011-01-17 22:00,18,394,394.5,394,394.5,4
20110301|2011-01-17 23:00,18,394.75,395,394.75,395,2
20110301|2011-01-18 00:30,18,393.25,393.25,393.25,393.25,1
20110301|2011-01-18 02:00,18,393.5,393.5,393.25,393.25,4
20110301|2011-01-18 02:30,18,393.25,393.25,393.25,393.25,1
20110301|2011-01-18 03:00,18,393.25,393.25,392.5,392.5,2
20110301|2011-01-18 06:00,18,394,394,394,394,2
20110301|2011-01-18 06:30,18,394,394,394,394,1
20110301|2011-01-18 07:00,18,394.75,395,394.75,395,3
20110301|2011-01-18 09:30,18,394.75,401,394,399.25,285
20110301|2011-01-18 10:00,18,399.5,400.25,399.5,400,20
20110301|2011-01-18 10:30,18,399,404,399,400,209
20110301|2011-01-18 11:00,18,400,400.75,398,398.5,28
20110301|2011-01-18 11:30,18,399.25,399.5,398.5,399,8
20110301|2011-01-18 12:00,18,398.75,399.25,398.25,398.5,20
20110301|2011-01-18 12:30,18,398.25,398.5,397.25,398.25,22
20110301|2011-01-18 13:00,18,399,399.25,397,397.25,86
20110301|2011-01-18 18:30,19,399.5,399.75,399.25,399.25,3
20110301|2011-01-18 19:30,19,399.25,399.25,399.25,399.25,1
20110301|2011-01-18 20:00,19,399.75,399.75,399.75,399.75,3
20110301|2011-01-18 20:30,19,398.75,399.75,398.5,399.75,4
20110301|2011-01-18 21:00,19,399.75,399.75,399.75,399.75,1
20110301|2011-01-18 21:30,19,399.25,399.25,398.25,398.25,3
20110301|2011-01-18 22:00,19,398.25,398.25,397,397,7
20110301|2011-01-18 22:30,19,396.5,400.5,396.5,400.5,26
20110301|2011-01-18 23:00,19,400.5,400.5,400.5,400.5,1
20110301|2011-01-18 23:30,19,400.5,400.5,400.5,400.5,5
20110301|2011-01-19 00:30,19,400.5,400.5,400.5,400.5,1
20110301|2011-01-19 01:30,19,400.5,401,400.5,401,12
20110301|2011-01-19 02:00,19,400.5,401.25,400.5,401.25,25
20110301|2011-01-19 02:30,19,402,402,402,402,1
20110301|2011-01-19 03:00,19,401,402,401,402,13
20110301|2011-01-19 04:00,19,402,403.25,402,403.25,6
20110301|2011-01-19 05:30,19,403.25,403.25,402,402,4
20110301|2011-01-19 07:00,19,403,403.5,403,403.5,3
20110301|2011-01-19 09:30,19,402.5,402.75,393.5,396.25,179
20110301|2011-01-19 10:00,19,396.5,396.5,394.5,394.75,27
20110301|2011-01-19 10:30,19,395,395,392.25,394.25,30
20110301|2011-01-19 11:00,19,393.75,394.25,388,391,92
20110301|2011-01-19 11:30,19,390.5,390.5,388.5,389.75,38
20110301|2011-01-19 12:00,19,389,390.75,387.75,390.75,38
20110301|2011-01-19 12:30,19,390.75,390.75,388.5,388.5,18
20110301|2011-01-19 13:00,19,389,389,385,386.5,160
20110301|2011-01-19 18:00,20,387.25,389,386.5,388,20
20110301|2011-01-19 18:30,20,388,388,385.25,385.25,15
20110301|2011-01-19 19:00,20,385.25,386,385,385.25,23
20110301|2011-01-19 19:30,20,386.25,387,385.75,387,4
20110301|2011-01-19 20:00,20,387,387.75,387,387.75,6
20110301|2011-01-19 20:30,20,386.75,386.75,386.75,386.75,1
20110301|2011-01-19 21:00,20,387,387,387,387,1
20110301|2011-01-19 21:30,20,387.25,387.25,387.25,387.25,1
20110301|2011-01-19 23:00,20,387.25,387.25,386.5,386.5,3
20110301|2011-01-20 00:00,20,386.5,386.5,386.5,386.5,1
20110301|2011-01-20 00:30,20,387.25,387.25,387.25,387.25,1
20110301|2011-01-20 01:30,20,386.25,386.25,385.5,385.5,6
20110301|2011-01-20 02:00,20,386,386,386,386,3
20110301|2011-01-20 03:00,20,386,386,386,386,1
20110301|2011-01-20 04:00,20,386.25,386.25,386,386,2
20110301|2011-01-20 06:00,20,386,386,386,386,3
20110301|2011-01-20 06:30,20,385.25,386,385,386,5
20110301|2011-01-20 07:00,20,385,385,381,382.5,50
20110301|2011-01-20 09:30,20,381,381,370.25,376.25,540
20110301|2011-01-20 10:00,20,377,377,372,373.5,143
20110301|2011-01-20 10:30,20,373.25,375,372,374,117
20110301|2011-01-20 11:00,20,374.75,378.25,374,378.25,60
20110301|2011-01-20 11:30,20,378.25,380,374.25,380,108
20110301|2011-01-20 12:00,20,380,382,377.5,382,39
20110301|2011-01-20 12:30,20,382,385,381,382,128
20110301|2011-01-20 13:00,20,380.75,382.75,380,380.75,39
20110301|2011-01-20 18:00,21,384.25,384.25,384,384.25,3
20110301|2011-01-20 18:30,21,383,383,382,383,8
20110301|2011-01-20 19:00,21,383,383,383,383,1
20110301|2011-01-20 21:00,21,382.5,382.5,382.5,382.5,1
20110301|2011-01-20 22:00,21,383.75,383.75,383.75,383.75,1
20110301|2011-01-20 22:30,21,384,384,384,384,2
20110301|2011-01-20 23:00,21,384.5,384.5,384.5,384.5,2
20110301|2011-01-20 23:30,21,384.5,384.5,384.5,384.5,6
20110301|2011-01-21 02:00,21,383.75,383.75,383,383,6
20110301|2011-01-21 03:00,21,383.25,383.25,383.25,383.25,1
20110301|2011-01-21 03:30,21,383.25,383.25,382,382,19
20110301|2011-01-21 05:00,21,381.75,381.75,381.75,381.75,1
20110301|2011-01-21 05:30,21,381.5,381.5,380.75,380.75,34
20110301|2011-01-21 06:00,21,380.25,380.25,380,380,5
20110301|2011-01-21 09:30,21,382.5,386,382.5,385,115
20110301|2011-01-21 10:00,21,385,387.5,384.25,387.5,41
20110301|2011-01-21 10:30,21,388,388.75,385.25,387,50
20110301|2011-01-21 11:00,21,387,388.25,386,388.25,14
20110301|2011-01-21 11:30,21,388.5,388.5,388,388,2
20110301|2011-01-21 12:00,21,388,389.5,388,388.5,21
20110301|2011-01-21 12:30,21,389.5,389.5,387,387,23
20110301|2011-01-21 13:00,21,388.25,388.75,385,388,54
20110301|2011-01-23 18:00,24,385,387.75,381.5,383.5,25
20110301|2011-01-23 18:30,24,385.5,385.5,385.5,385.5,2
20110301|2011-01-23 19:00,24,386,386.25,386,386.25,2
20110301|2011-01-23 19:30,24,387,388,387,388,19
20110301|2011-01-23 20:30,24,388.25,388.75,388.25,388.75,3
20110301|2011-01-23 21:00,24,388.75,388.75,388.75,388.75,1
20110301|2011-01-23 22:30,24,388.75,389,388.75,389,3
20110301|2011-01-24 03:00,24,388.5,388.5,388,388,2
20110301|2011-01-24 05:30,24,387.75,387.75,387.75,387.75,1
20110301|2011-01-24 06:00,24,388.75,389,387.75,387.75,7
20110301|2011-01-24 06:30,24,386.75,386.75,386.5,386.5,3
20110301|2011-01-24 09:30,24,386.5,386.5,384.25,385,94
20110301|2011-01-24 10:00,24,386,386,386,386,3
20110301|2011-01-24 10:30,24,386,386,384,386,33
20110301|2011-01-24 11:00,24,386,387,383.75,384,37
20110301|2011-01-24 11:30,24,384,385.5,384,384.5,10
20110301|2011-01-24 12:00,24,384,385,384,385,12
20110301|2011-01-24 12:30,24,385,385.5,384.5,385.5,13
20110301|2011-01-24 13:00,24,385.25,387.5,385.25,387.5,20
20110301|2011-01-24 18:00,25,386.75,389,385.5,389,17
20110301|2011-01-24 18:30,25,388.75,389,387,387,12
20110301|2011-01-24 19:00,25,386.5,386.5,386.5,386.5,1
20110301|2011-01-24 19:30,25,387.5,392.75,387.5,390,39
20110301|2011-01-24 20:00,25,388.75,388.75,388.5,388.5,4
20110301|2011-01-24 20:30,25,387,387,386,386,5
20110301|2011-01-24 21:00,25,386.75,386.75,386.5,386.5,2
20110301|2011-01-24 21:30,25,387.5,388,387.5,388,3
20110301|2011-01-24 22:30,25,387,390,387,390,4
20110301|2011-01-24 23:00,25,390.5,392,390.5,392,4
20110301|2011-01-24 23:30,25,389.5,389.5,389.5,389.5,2
20110301|2011-01-25 01:00,25,388,388,388,388,1
20110301|2011-01-25 02:00,25,387.5,387.5,387.25,387.25,2
20110301|2011-01-25 02:30,25,389,389,389,389,2
20110301|2011-01-25 03:00,25,389,389,389,389,1
20110301|2011-01-25 03:30,25,389,389,387.5,387.5,3
20110301|2011-01-25 05:00,25,387.75,387.75,387.75,387.75,1
20110301|2011-01-25 05:30,25,387.75,388,387.5,388,5
20110301|2011-01-25 06:00,25,387.5,387.5,387.5,387.5,3
20110301|2011-01-25 06:30,25,387.25,387.25,387,387,4
20110301|2011-01-25 07:00,25,386,386,386,386,1
20110301|2011-01-25 09:30,25,385,385.5,383,385.25,76
20110301|2011-01-25 10:00,25,385,385,383.5,384.75,21
20110301|2011-01-25 10:30,25,385,385,384.75,384.75,7
20110301|2011-01-25 11:00,25,384.5,384.75,384,384.75,20
20110301|2011-01-25 11:30,25,384.75,386,384.25,384.25,24
20110301|2011-01-25 12:00,25,385,385,381.25,382.25,81
20110301|2011-01-25 12:30,25,383,383,379,381.75,66
20110301|2011-01-25 13:00,25,381.75,382.5,379.25,380.75,53
20110301|2011-01-25 18:00,26,381.5,381.5,379.5,381,6
20110301|2011-01-25 19:00,26,381.25,382.75,381,382.75,4
20110301|2011-01-25 19:30,26,382,382.5,378,378,20
20110301|2011-01-25 20:00,26,378,379.5,375.5,375.5,27
20110301|2011-01-25 20:30,26,377,377,376.5,376.5,5
20110301|2011-01-25 21:00,26,377.75,377.75,377.75,377.75,1
20110301|2011-01-25 21:30,26,378.75,379,378.75,379,2
20110301|2011-01-25 22:30,26,379.5,379.75,379.5,379.75,2
20110301|2011-01-26 03:00,26,380.75,381.5,380.75,381.5,4
20110301|2011-01-26 03:30,26,382,382,382,382,1
20110301|2011-01-26 04:00,26,383,383,382,382,3
20110301|2011-01-26 04:30,26,382.25,382.25,382.25,382.25,1
20110301|2011-01-26 06:30,26,383.25,383.25,383.25,383.25,1
20110301|2011-01-26 09:30,26,383,386.5,381.5,385.75,71
20110301|2011-01-26 10:00,26,385.75,389,385,387.5,43
20110301|2011-01-26 10:30,26,387,389,387,389,54
20110301|2011-01-26 11:00,26,387.25,388.25,387.25,388.25,16
20110301|2011-01-26 11:30,26,388,388,387.5,387.5,10
20110301|2011-01-26 12:00,26,386.75,391.75,386.5,391.25,104
20110301|2011-01-26 12:30,26,390,392,390,390,44
20110301|2011-01-26 13:00,26,389.5,391,386.25,387.5,37
20110301|2011-01-26 18:00,27,390,391.5,390,390.75,16
20110301|2011-01-26 18:30,27,390.75,391,390.25,390.25,5
20110301|2011-01-26 19:00,27,391.25,391.25,391.25,391.25,1
20110301|2011-01-26 19:30,27,391.5,391.5,390.5,390.5,8
20110301|2011-01-26 20:30,27,391.5,391.5,391.5,391.5,2
20110301|2011-01-26 21:00,27,391.5,391.5,390.25,390.25,5
20110301|2011-01-26 21:30,27,390,391.5,390,391.5,9
20110301|2011-01-26 22:00,27,391.25,391.25,391.25,391.25,1
20110301|2011-01-26 22:30,27,390,390.75,389.75,390.75,5
20110301|2011-01-26 23:00,27,389.75,389.75,389.75,389.75,1
20110301|2011-01-26 23:30,27,390.25,391,390.25,391,2
20110301|2011-01-27 00:30,27,389.5,389.5,387.25,388,17
20110301|2011-01-27 01:00,27,388,388,388,388,1
20110301|2011-01-27 02:30,27,387,388,386.5,386.5,5
20110301|2011-01-27 03:30,27,387,387,387,387,2
20110301|2011-01-27 05:00,27,387,387,386.25,386.25,3
20110301|2011-01-27 05:30,27,386,387,385,387,4
20110301|2011-01-27 07:00,27,386.25,387,386.25,387,4
20110301|2011-01-27 09:30,27,388,388.75,382,385.5,163
20110301|2011-01-27 10:00,27,385.75,385.75,384.25,384.75,22
20110301|2011-01-27 10:30,27,385,387.75,385,387.75,88
20110301|2011-01-27 11:00,27,387.75,388.5,387.75,388,39
20110301|2011-01-27 11:30,27,388,389.5,388,389,27
20110301|2011-01-27 12:00,27,389.5,390.25,389.5,390,27
20110301|2011-01-27 12:30,27,389.25,389.25,388.25,389.25,12
20110301|2011-01-27 13:00,27,389,390,389,390,21
20110301|2011-01-27 18:00,28,387.5,393.25,387.5,392.75,107
20110301|2011-01-27 18:30,28,393.25,393.75,393.25,393.5,9
20110301|2011-01-27 19:30,28,393,394.75,393,393.5,38
20110301|2011-01-27 20:30,28,392.75,394.5,392.75,394.5,5
20110301|2011-01-27 21:00,28,392.25,392.25,392.25,392.25,2
20110301|2011-01-27 21:30,28,392.75,392.75,392.75,392.75,1
20110301|2011-01-27 22:30,28,392.5,392.5,392,392,4
20110301|2011-01-27 23:00,28,391.25,391.25,390.25,390.25,11
20110301|2011-01-27 23:30,28,392.5,392.5,392.5,392.5,1
20110301|2011-01-28 03:30,28,392.75,392.75,392.75,392.75,1
20110301|2011-01-28 04:30,28,393,393,393,393,1
20110301|2011-01-28 05:30,28,393,393,393,393,1
20110301|2011-01-28 06:00,28,393,393,393,393,1
20110301|2011-01-28 09:30,28,390.75,395.75,390.75,394,289
20110301|2011-01-28 10:00,28,394,394,392.25,392.75,37
20110301|2011-01-28 10:30,28,393,393,389.5,389.75,56
20110301|2011-01-28 11:00,28,390,390,388.5,390,11
20110301|2011-01-28 11:30,28,390,390,388,388.25,24
20110301|2011-01-28 12:00,28,388.25,388.75,385,386.25,38
20110301|2011-01-28 12:30,28,386.5,387,386,386.5,19
20110301|2011-01-28 13:00,28,386.5,387,385.25,385.5,89
20110301|2011-01-30 18:00,31,385.5,387.75,376,387.75,54
20110301|2011-01-30 18:30,31,386,387.25,386,387.25,3
20110301|2011-01-30 19:00,31,386.75,389.75,386.5,388.5,47
20110301|2011-01-30 19:30,31,388.5,390.75,388.5,390.75,11
20110301|2011-01-30 20:30,31,388.75,388.75,388.75,388.75,1
20110301|2011-01-30 21:30,31,389,389,388.5,388.5,33
20110301|2011-01-31 01:00,31,388.25,388.25,388.25,388.25,1
20110301|2011-01-31 06:30,31,388.5,388.5,388.5,388.5,1
20110301|2011-01-31 07:00,31,389.25,389.5,389.25,389.5,2
20110301|2011-01-31 09:30,31,389.75,393.5,387.75,391.5,129
20110301|2011-01-31 10:00,31,392.5,394,391,394,98
20110301|2011-01-31 10:30,31,392.75,394.25,392,393,32
20110301|2011-01-31 11:00,31,393,393.25,392.75,392.75,19
20110301|2011-01-31 11:30,31,392.75,394,392.5,394,28
20110301|2011-01-31 12:00,31,392.75,392.75,392.25,392.75,5
20110301|2011-01-31 12:30,31,392.75,394,392.5,394,20
20110301|2011-01-31 13:00,31,393.75,396.25,393,396.25,223
20110301|2011-01-31 18:00,1,392,393.5,392,393.5,2
20110301|2011-01-31 19:00,1,393,394,393,394,2
20110301|2011-01-31 19:30,1,396,396.25,395.75,395.75,6
20110301|2011-01-31 20:00,1,395.75,395.75,394,394,3
20110301|2011-01-31 20:30,1,394,395,394,395,3
20110301|2011-01-31 21:30,1,394,394,394,394,1
20110301|2011-01-31 23:30,1,395.5,395.5,395.5,395.5,1
20110301|2011-02-01 00:00,1,392.75,392.75,392.5,392.5,6
20110301|2011-02-01 00:30,1,393,393,393,393,1
20110301|2011-02-01 01:00,1,393,393,392.5,392.5,5
20110301|2011-02-01 01:30,1,391.5,391.5,391.5,391.5,2
20110301|2011-02-01 09:30,1,394.75,397.75,393.5,395.5,154
20110301|2011-02-01 10:00,1,395.5,396.25,394.75,395,17
20110301|2011-02-01 10:30,1,395,396.5,395,396.5,7
20110301|2011-02-01 11:00,1,396.25,396.5,393.5,394.25,12
20110301|2011-02-01 11:30,1,395,395,394.5,394.5,12
20110301|2011-02-01 12:00,1,394,395,394,395,22
20110301|2011-02-01 12:30,1,394.75,394.75,394,394.25,11
20110301|2011-02-01 13:00,1,393.75,398,393.75,398,91
20110301|2011-02-01 18:00,2,397,401,396,401,76
20110301|2011-02-01 18:30,2,400.5,400.5,400.5,400.5,4
20110301|2011-02-01 19:00,2,400.5,401,400,401,36
20110301|2011-02-01 19:30,2,400.75,401,400.75,400.75,4
20110301|2011-02-01 20:00,2,400.75,402,400.75,402,29
20110301|2011-02-01 21:00,2,401.75,401.75,401.75,401.75,1
20110301|2011-02-01 22:00,2,401.75,401.75,401.75,401.75,1
20110301|2011-02-02 00:30,2,401.75,401.75,400.5,400.5,2
20110301|2011-02-02 01:00,2,402,402.5,402,402.5,8
20110301|2011-02-02 02:00,2,400.75,400.75,400.75,400.75,1
20110301|2011-02-02 03:30,2,402,402,402,402,1
20110301|2011-02-02 04:30,2,402,402,402,402,2
20110301|2011-02-02 05:00,2,400.75,400.75,400.75,400.75,1
20110301|2011-02-02 06:00,2,401,402,401,402,11
20110301|2011-02-02 06:30,2,402,402,401.75,401.75,2
20110301|2011-02-02 07:00,2,402,402,401.5,401.5,3
20110301|2011-02-02 09:30,2,401.25,403,399.5,400.25,99
20110301|2011-02-02 10:00,2,401,402.75,399,399,22
20110301|2011-02-02 10:30,2,399,401.75,399,400.25,30
20110301|2011-02-02 11:00,2,399.75,400,398.5,400,14
20110301|2011-02-02 11:30,2,399.25,401.75,399,399.75,11
20110301|2011-02-02 12:00,2,400.5,402,400.25,402,40
20110301|2011-02-02 12:30,2,402.5,413,402.5,411.25,505
20110301|2011-02-02 13:00,2,411.5,414,410,412.25,135
20110301|2011-02-02 18:00,3,412,412.75,409,410,34
20110301|2011-02-02 18:30,3,411,414.25,411,413,15
20110301|2011-02-02 19:00,3,413.75,413.75,413.75,413.75,1
20110301|2011-02-02 19:30,3,413.5,413.5,411.5,411.5,29
20110301|2011-02-02 21:00,3,412.5,412.5,411.25,411.25,3
20110301|2011-02-02 22:00,3,411.5,411.5,411,411,10
20110301|2011-02-02 22:30,3,410.75,411.25,410.75,411.25,2
20110301|2011-02-02 23:30,3,410.5,410.5,410,410,4
20110301|2011-02-03 01:30,3,410,410,410,410,5
20110301|2011-02-03 02:30,3,412,412,412,412,1
20110301|2011-02-03 03:00,3,412.75,412.75,411.5,411.5,2
20110301|2011-02-03 05:00,3,411.75,411.75,411.75,411.75,1
20110301|2011-02-03 05:30,3,413,413.25,413,413.25,2
20110301|2011-02-03 06:00,3,414,414.25,414,414.25,4
20110301|2011-02-03 06:30,3,413,414.25,413,414.25,4
20110301|2011-02-03 07:00,3,413,414.5,413,413,3
20110301|2011-02-03 09:30,3,409,416.25,409,415.5,167
20110301|2011-02-03 10:00,3,415.5,419.25,415.5,419.25,44
20110301|2011-02-03 10:30,3,418.75,419.75,417.5,418,159
20110301|2011-02-03 11:00,3,418,418,414.75,416,54
20110301|2011-02-03 11:30,3,415.5,415.5,413.75,414,12
20110301|2011-02-03 12:00,3,414.5,414.75,410.5,411.5,110
20110301|2011-02-03 12:30,3,412.25,412.75,411.25,411.25,18
20110301|2011-02-03 13:00,3,411.25,415.5,411.25,415.5,48
20110301|2011-02-03 18:00,4,413,415.5,413,415.5,3
20110301|2011-02-03 18:30,4,415.5,416.5,415.5,416.5,3
20110301|2011-02-03 19:00,4,417.25,420.5,417.25,420,28
20110301|2011-02-03 19:30,4,419.25,419.25,419,419,7
20110301|2011-02-03 20:00,4,418,418,417.5,417.5,3
20110301|2011-02-03 21:00,4,419,419,419,419,3
20110301|2011-02-03 22:30,4,417.25,419,417.25,419,2
20110301|2011-02-03 23:30,4,419,419,419,419,1
20110301|2011-02-04 01:30,4,419,419,419,419,1
20110301|2011-02-04 03:00,4,418,418,418,418,1
20110301|2011-02-04 04:00,4,417.25,417.25,417.25,417.25,1
20110301|2011-02-04 05:30,4,417,417,417,417,1
20110301|2011-02-04 06:00,4,417.75,417.75,417.75,417.75,1
20110301|2011-02-04 07:00,4,418.75,418.75,416.75,417,3
20110301|2011-02-04 09:30,4,418,418,412,413.25,123
20110301|2011-02-04 10:00,4,413.25,414.5,412,413.5,44
20110301|2011-02-04 10:30,4,413.5,414.5,412.75,414,10
20110301|2011-02-04 11:00,4,414,414,413.75,414,7
20110301|2011-02-04 11:30,4,413,413.25,411.25,412.5,39
20110301|2011-02-04 12:00,4,412.5,413.75,412.5,412.75,12
20110301|2011-02-04 12:30,4,413.25,415.75,413.25,414.25,38
20110301|2011-02-04 13:00,4,415.5,417.5,414.5,416,17
20110301|2011-02-06 18:00,7,416,419,416,419,16
20110301|2011-02-06 18:30,7,418.5,418.5,417.5,417.5,3
20110301|2011-02-06 19:00,7,418.5,420.75,418.5,420.75,20
20110301|2011-02-06 19:30,7,419.5,419.5,418.75,418.75,5
20110301|2011-02-06 20:00,7,417,418.5,417,418.5,2
20110301|2011-02-06 21:00,7,418.5,418.5,418.5,418.5,1
20110301|2011-02-06 21:30,7,418.75,418.75,418.75,418.75,1
20110301|2011-02-06 22:00,7,419.5,419.5,419.5,419.5,1
20110301|2011-02-06 23:30,7,419.5,419.5,419.5,419.5,1
20110301|2011-02-07 00:30,7,418,418,418,418,1
20110301|2011-02-07 01:30,7,419,419,419,419,1
20110301|2011-02-07 02:00,7,419.5,420.75,419.5,420.75,5
20110301|2011-02-07 02:30,7,420.75,420.75,420.75,420.75,4
20110301|2011-02-07 03:00,7,420.5,421,420.5,421,4
20110301|2011-02-07 05:30,7,420.75,420.75,420.75,420.75,2
20110301|2011-02-07 09:30,7,421.25,421.5,418,418,49
20110301|2011-02-07 10:00,7,420,420,418.5,418.5,3
20110301|2011-02-07 10:30,7,418.75,418.75,415.25,415.25,46
20110301|2011-02-07 11:00,7,415.75,415.75,413.5,414.5,31
20110301|2011-02-07 11:30,7,414,414,408,409.5,176
20110301|2011-02-07 12:00,7,410.25,410.5,409.75,409.75,9
20110301|2011-02-07 12:30,7,410.5,410.5,409,409,25
20110301|2011-02-07 13:00,7,409.5,421,409.5,417.5,228
20110301|2011-02-07 18:00,8,420,420,417.25,417.25,21
20110301|2011-02-07 18:30,8,418.5,418.5,418,418,3
20110301|2011-02-07 19:00,8,418.5,418.5,418.5,418.5,1
20110301|2011-02-07 19:30,8,418.5,419.25,417,419.25,15
20110301|2011-02-07 20:00,8,418.25,418.25,418.25,418.25,1
20110301|2011-02-07 21:00,8,418.5,418.5,418.5,418.5,1
20110301|2011-02-07 22:00,8,419.25,419.25,418.5,418.5,2
20110301|2011-02-08 00:30,8,419,421,419,421,12
20110301|2011-02-08 01:00,8,421,421,421,421,3
20110301|2011-02-08 01:30,8,421.25,421.5,421.25,421.5,4
20110301|2011-02-08 02:00,8,421.5,421.5,421.25,421.25,5
20110301|2011-02-08 02:30,8,421.5,421.5,421.5,421.5,1
20110301|2011-02-08 03:00,8,421.25,421.25,421,421,2
20110301|2011-02-08 04:00,8,421.25,421.5,421,421.5,10
20110301|2011-02-08 04:30,8,418.5,418.5,417.75,417.75,5
20110301|2011-02-08 05:00,8,417.5,418.25,416,416,11
20110301|2011-02-08 05:30,8,418,419,418,419,2
20110301|2011-02-08 06:30,8,417,417,416.75,417,3
20110301|2011-02-08 09:30,8,418,421,417.5,417.5,65
20110301|2011-02-08 10:00,8,419.25,420.25,419.25,420,12
20110301|2011-02-08 10:30,8,420.25,420.5,419,419,13
20110301|2011-02-08 11:00,8,418.5,418.5,417.25,418,10
20110301|2011-02-08 11:30,8,417.25,417.5,414.75,417.5,25
20110301|2011-02-08 12:00,8,416.25,418.5,416.25,418.5,10
20110301|2011-02-08 12:30,8,418.5,418.5,417,418.5,4
20110301|2011-02-08 13:00,8,418.25,419.25,418.25,419,26
20110301|2011-02-08 18:00,9,419.5,419.5,419,419,3
20110301|2011-02-08 19:00,9,418,418,418,418,1
20110301|2011-02-08 19:30,9,419,421,419,420.5,33
20110301|2011-02-08 20:00,9,419.25,419.25,419.25,419.25,1
20110301|2011-02-08 21:30,9,420.25,421,420.25,420.5,11
20110301|2011-02-08 22:00,9,421,421,421,421,2
20110301|2011-02-09 02:00,9,421,421,421,421,1
20110301|2011-02-09 02:30,9,420.25,420.25,420.25,420.25,1
20110301|2011-02-09 03:00,9,421,421,421,421,2
20110301|2011-02-09 03:30,9,420.75,420.75,420.75,420.75,1
20110301|2011-02-09 05:00,9,420,420,420,420,2
20110301|2011-02-09 06:00,9,421,421,421,421,1
20110301|2011-02-09 06:30,9,421,421,419,419,3
20110301|2011-02-09 07:00,9,420.75,421.75,419.5,419.5,29
20110301|2011-02-09 09:30,9,426.75,427.5,422.5,423.5,104
20110301|2011-02-09 10:00,9,422.5,422.5,414.5,420.25,64
20110301|2011-02-09 10:30,9,421,424.5,420,424.5,63
20110301|2011-02-09 11:00,9,422.75,424.75,422.5,424.75,13
20110301|2011-02-09 11:30,9,425,425,424.5,424.75,12
20110301|2011-02-09 12:00,9,424.75,424.75,424.5,424.5,9
20110301|2011-02-09 12:30,9,424,424,422,422,39
20110301|2011-02-09 13:00,9,423,424.5,423,423.5,22
20110301|2011-02-09 18:00,10,423.5,423.5,422.25,422.25,6
20110301|2011-02-09 18:30,10,422.25,422.25,422.25,422.25,2
20110301|2011-02-09 19:00,10,423,423,423,423,1
20110301|2011-02-09 22:00,10,422,422.75,422,422.75,3
20110301|2011-02-09 23:30,10,422,422,422,422,1
20110301|2011-02-10 02:30,10,423,424.5,423,424.5,10
20110301|2011-02-10 03:00,10,425,425,425,425,1
20110301|2011-02-10 03:30,10,424,424,424,424,2
20110301|2011-02-10 04:30,10,423.25,423.25,423.25,423.25,1
20110301|2011-02-10 05:30,10,422.75,423.75,422.75,423.75,2
20110301|2011-02-10 09:30,10,422.25,423.5,420.5,423.5,46
20110301|2011-02-10 10:00,10,422.5,423.5,421.25,422.5,30
20110301|2011-02-10 10:30,10,423,423,421.25,422,7
20110301|2011-02-10 11:00,10,421.25,421.5,420.5,421,16
20110301|2011-02-10 11:30,10,422.5,422.5,420,420,19
20110301|2011-02-10 12:00,10,419.75,420,415.5,419.5,85
20110301|2011-02-10 12:30,10,418.75,419.75,417,418.5,23
20110301|2011-02-10 13:00,10,418,418.75,417,417.25,26
20110301|2011-02-10 18:00,11,415.5,420,415.5,420,18
20110301|2011-02-10 18:30,11,418.25,418.25,418,418,3
20110301|2011-02-10 19:00,11,419.5,422,419.5,422,6
20110301|2011-02-10 19:30,11,419.75,422,419.75,422,23
20110301|2011-02-10 21:00,11,420,420,420,420,2
20110301|2011-02-10 21:30,11,420,420,420,420,5
20110301|2011-02-10 22:00,11,420,420,420,420,1
20110301|2011-02-10 23:00,11,419,419,419,419,1
20110301|2011-02-11 03:00,11,421,421,419,421,4
20110301|2011-02-11 05:00,11,418.75,418.75,418.75,418.75,1
20110301|2011-02-11 06:30,11,420,420,420,420,1
20110301|2011-02-11 09:30,11,423,423,418.25,418.25,97
20110301|2011-02-11 10:00,11,418.25,418.25,411.5,417.25,106
20110301|2011-02-11 10:30,11,417.5,419,417.5,418.5,53
20110301|2011-02-11 11:00,11,418.75,418.75,416.5,416.5,8
20110301|2011-02-11 11:30,11,416.5,416.5,415.5,415.5,7
20110301|2011-02-11 12:00,11,415.75,416.75,415.5,416.5,15
20110301|2011-02-11 12:30,11,416,416,415.25,416,6
20110301|2011-02-11 13:00,11,416.5,417,416.5,417,3
20110301|2011-02-13 18:00,14,418,418,413,416,67
20110301|2011-02-13 18:30,14,414.5,415.25,414,414,5
20110301|2011-02-13 19:00,14,414.5,416,414.5,415.5,25
20110301|2011-02-13 19:30,14,415.75,416,415.75,416,3
20110301|2011-02-13 20:00,14,416,416.75,416,416.75,7
20110301|2011-02-13 22:00,14,415.5,415.5,415.5,415.5,4
20110301|2011-02-13 23:00,14,415.5,415.5,415.5,415.5,1
20110301|2011-02-13 23:30,14,415.5,415.5,415.5,415.5,1
20110301|2011-02-14 04:30,14,415.5,415.5,415.5,415.5,2
20110301|2011-02-14 05:30,14,415.5,416.5,415.5,416.5,5
20110301|2011-02-14 06:00,14,416.75,416.75,416.75,416.75,1
20110301|2011-02-14 06:30,14,416.75,416.75,415.25,415.25,5
20110301|2011-02-14 09:30,14,415.75,416.5,413.75,414,51
20110301|2011-02-14 10:00,14,414,414.5,413.5,414,16
20110301|2011-02-14 10:30,14,414.75,414.75,414.5,414.75,12
20110301|2011-02-14 11:00,14,414.5,414.75,413.5,414.5,32
20110301|2011-02-14 11:30,14,414.25,414.25,412,412,52
20110301|2011-02-14 12:00,14,412,413.75,411.5,412.25,19
20110301|2011-02-14 12:30,14,412,412.25,410.5,411,43
20110301|2011-02-14 13:00,14,410.75,415.5,409.25,413,115
20110301|2011-02-14 18:00,15,412.25,412.75,412.25,412.25,4
20110301|2011-02-14 18:30,15,414,414.25,413,414.25,5
20110301|2011-02-14 19:00,15,413.25,413.25,412.5,412.5,4
20110301|2011-02-14 19:30,15,412.5,412.5,412.5,412.5,1
20110301|2011-02-14 20:00,15,413,413.25,411.5,413.25,7
20110301|2011-02-14 21:00,15,412.5,412.5,412.5,412.5,2
20110301|2011-02-14 21:30,15,411.75,413.25,411.75,413.25,2
20110301|2011-02-14 22:00,15,412,412,412,412,1
20110301|2011-02-14 23:00,15,411.5,412,411.5,412,6
20110301|2011-02-14 23:30,15,411.75,411.75,411.5,411.5,6
20110301|2011-02-15 00:00,15,411.5,411.5,411.5,411.5,1
20110301|2011-02-15 00:30,15,411.5,411.5,411.5,411.5,3
20110301|2011-02-15 01:00,15,411.75,411.75,411.5,411.5,2
20110301|2011-02-15 02:00,15,411.5,411.5,411.5,411.5,1
20110301|2011-02-15 02:30,15,411.75,411.75,411.5,411.5,2
20110301|2011-02-15 03:00,15,411.75,416.5,411.75,416.5,40
20110301|2011-02-15 03:30,15,415.5,415.5,413.25,413.25,29
20110301|2011-02-15 04:00,15,413.5,413.5,413.5,413.5,1
20110301|2011-02-15 04:30,15,415.25,415.25,415.25,415.25,1
20110301|2011-02-15 05:00,15,414,414,414,414,1
20110301|2011-02-15 05:30,15,413.5,413.5,413.5,413.5,1
20110301|2011-02-15 06:00,15,413.5,413.5,413.5,413.5,1
20110301|2011-02-15 07:00,15,414.25,414.25,413.25,413.25,3
20110301|2011-02-15 09:30,15,412,412,405,405,198
20110301|2011-02-15 10:00,15,406,406.25,403.75,404.25,77
20110301|2011-02-15 10:30,15,404.5,405.5,404.25,404.5,13
20110301|2011-02-15 11:00,15,404.75,404.75,402.5,403,44
20110301|2011-02-15 11:30,15,403.25,404.25,402.5,403.75,29
20110301|2011-02-15 12:00,15,403,403.75,402.75,402.75,10
20110301|2011-02-15 12:30,15,403.25,404.5,402.75,404.25,27
20110301|2011-02-15 13:00,15,404,404.75,402.75,404,35
20110301|2011-02-15 18:00,16,405.75,409,404,404.5,9
20110301|2011-02-15 19:00,16,405.25,405.75,404,405.75,6
20110301|2011-02-15 19:30,16,406,407.75,406,407.75,4
20110301|2011-02-15 20:00,16,406,406,406,406,1
20110301|2011-02-15 20:30,16,405.5,407.75,405.25,406.5,9
20110301|2011-02-15 21:00,16,407.5,407.5,407,407,3
20110301|2011-02-15 22:30,16,407,407,406,406,4
20110301|2011-02-15 23:00,16,405.5,405.5,405.5,405.5,4
20110301|2011-02-16 01:00,16,406,406,406,406,1
20110301|2011-02-16 03:00,16,407,407.5,407,407,7
20110301|2011-02-16 03:30,16,405,405,402,402.25,11
20110301|2011-02-16 05:00,16,406,406,406,406,1
20110301|2011-02-16 05:30,16,404,404,404,404,1
20110301|2011-02-16 06:00,16,403.5,403.5,402.75,402.75,4
20110301|2011-02-16 06:30,16,403.75,403.75,403.75,403.75,1
20110301|2011-02-16 07:00,16,402.75,404,402.75,404,3
20110301|2011-02-16 09:30,16,402.75,405.75,402.25,403.25,121
20110301|2011-02-16 10:00,16,402.75,404.5,402.75,403,21
20110301|2011-02-16 10:30,16,404.25,404.25,402.5,402.5,15
20110301|2011-02-16 11:00,16,402.75,403.75,402.5,403.5,11
20110301|2011-02-16 11:30,16,403.5,403.5,403.25,403.25,9
20110301|2011-02-16 12:00,16,403,403,402.5,402.5,4
20110301|2011-02-16 12:30,16,403,404,403,403,18
20110301|2011-02-16 13:00,16,403,404.5,403,404.5,5
20110301|2011-02-16 18:00,17,406.5,406.75,404.75,406.75,7
20110301|2011-02-16 18:30,17,405,405,405,405,1
20110301|2011-02-16 19:00,17,406.5,409,406.5,408.25,35
20110301|2011-02-16 19:30,17,408.5,409.25,408.5,409.25,3
20110301|2011-02-16 20:30,17,408.75,408.75,408.5,408.5,2
20110301|2011-02-16 21:00,17,409.25,409.25,408.75,408.75,2
20110301|2011-02-16 22:00,17,407.75,407.75,407.75,407.75,2
20110301|2011-02-16 23:00,17,409,409,408.75,408.75,2
20110301|2011-02-17 02:00,17,409.5,409.5,409.5,409.5,1
20110301|2011-02-17 05:00,17,409,409,409,409,1
20110301|2011-02-17 05:30,17,409.5,409.5,409.5,409.5,4
20110301|2011-02-17 06:30,17,409.75,409.75,409.75,409.75,1
20110301|2011-02-17 07:00,17,409.75,409.75,409.75,409.75,2
20110301|2011-02-17 09:30,17,410.75,415,410.75,412,79
20110301|2011-02-17 10:00,17,412.5,414.75,412,413.25,49
20110301|2011-02-17 10:30,17,413.25,413.75,412.25,413.75,13
20110301|2011-02-17 11:00,17,414.25,415,414.25,415,15
20110301|2011-02-17 11:30,17,415,417,413.25,415.5,64
20110301|2011-02-17 12:00,17,415.5,415.5,413,414,5
20110301|2011-02-17 12:30,17,414.5,415.25,412.25,413.25,32
20110301|2011-02-17 13:00,17,414.25,415.5,413.5,415,28
20110301|2011-02-17 18:00,18,415,415,415,415,2
20110301|2011-02-17 18:30,18,415.5,416.75,415.5,416.75,4
20110301|2011-02-17 19:00,18,415.25,415.25,414.75,414.75,3
20110301|2011-02-17 21:00,18,412.5,412.5,412.5,412.5,3
20110301|2011-02-17 21:30,18,412.25,412.25,412.25,412.25,1
20110301|2011-02-18 01:00,18,412.25,412.25,412.25,412.25,1
20110301|2011-02-18 01:30,18,414.5,414.5,414.5,414.5,1
20110301|2011-02-18 02:00,18,411,411,411,411,1
20110301|2011-02-18 05:00,18,411.25,414,411,411,3
20110301|2011-02-18 06:30,18,411.25,412.5,411,412.5,4
20110301|2011-02-18 07:00,18,411.75,413.5,411.75,413.5,5
20110301|2011-02-18 09:30,18,413.5,413.5,412.25,413.25,38
20110301|2011-02-18 10:00,18,413.25,413.25,411.25,411.25,10
20110301|2011-02-18 10:30,18,412.5,413.5,412.5,413.25,5
20110301|2011-02-18 11:00,18,411.5,411.5,409,410.5,31
20110301|2011-02-18 11:30,18,409,410.25,406,407.75,36
20110301|2011-02-18 12:00,18,406.25,407,405.25,405.25,27
20110301|2011-02-18 12:30,18,405,406.75,404.75,406,40
20110301|2011-02-18 13:00,18,406,409.75,405.5,409.25,79
20110301|2011-02-21 18:00,22,416,419.25,414.5,418.5,16
20110301|2011-02-21 18:30,22,417.75,418.25,416.75,416.75,7
20110301|2011-02-21 19:00,22,416,416,414.5,414.5,3
20110301|2011-02-21 19:30,22,414.5,414.5,414,414,5
20110301|2011-02-21 20:00,22,414,414,414,414,5
20110301|2011-02-21 20:30,22,415.25,415.75,412.5,412.5,5
20110301|2011-02-21 21:00,22,412.25,413.5,412.25,413.5,4
20110301|2011-02-21 21:30,22,414.25,414.25,413.75,413.75,2
20110301|2011-02-22 00:00,22,414,414,414,414,1
20110301|2011-02-22 02:30,22,416.25,416.25,416.25,416.25,2
20110301|2011-02-22 03:00,22,416.25,416.25,416.25,416.25,1
20110301|2011-02-22 05:00,22,414,414,413,413,4
20110301|2011-02-22 05:30,22,412.5,412.5,412,412,5
20110301|2011-02-22 06:00,22,412,412,406.75,407.5,10
20110301|2011-02-22 06:30,22,407,407,407,407,1
20110301|2011-02-22 07:00,22,406.75,406.75,397.25,397.25,60
20110301|2011-02-22 09:30,22,392,398.75,389.75,389.75,192
20110301|2011-02-22 10:00,22,389.75,389.75,389.75,389.75,44
20110301|2011-02-22 11:00,22,389.75,389.75,389.75,389.75,4
20110301|2011-02-22 12:00,22,389.75,389.75,389.75,389.75,1
20110301|2011-02-22 12:30,22,389.75,389.75,389.75,389.75,3
20110301|2011-02-22 18:00,23,377.25,377.25,370.5,374.25,71
20110301|2011-02-22 18:30,23,373.25,378,370.25,375.25,19
20110301|2011-02-22 19:00,23,378,379,375.5,376.5,10
20110301|2011-02-22 19:30,23,377.75,377.75,375.5,375.5,2
20110301|2011-02-22 20:00,23,375,375,375,375,51
20110301|2011-02-22 20:30,23,373.75,373.75,372.5,372.5,3
20110301|2011-02-22 21:00,23,372.5,372.5,372.5,372.5,1
20110301|2011-02-22 21:30,23,374.5,375,373.75,373.75,3
20110301|2011-02-22 22:00,23,373.5,373.5,373.5,373.5,1
20110301|2011-02-22 22:30,23,374.75,374.75,374.75,374.75,2
20110301|2011-02-22 23:00,23,374.75,374.75,374.75,374.75,2
20110301|2011-02-22 23:30,23,375,375,375,375,1
20110301|2011-02-23 01:00,23,374.5,374.5,374.5,374.5,1
20110301|2011-02-23 03:00,23,375,375,365,365,53
20110301|2011-02-23 03:30,23,368.25,368.25,368.25,368.25,1
20110301|2011-02-23 04:00,23,365.25,365.25,365.25,365.25,1
20110301|2011-02-23 04:30,23,363.75,365,362.75,362.75,40
20110301|2011-02-23 05:00,23,362.75,362.75,360.5,362.75,7
20110301|2011-02-23 05:30,23,360.5,363.25,360,363.25,20
20110301|2011-02-23 06:00,23,364.5,364.5,363.5,363.5,3
20110301|2011-02-23 06:30,23,365.5,368,360.25,360.5,22
20110301|2011-02-23 07:00,23,366.25,366.25,363.75,364,12
20110301|2011-02-23 09:30,23,368.75,368.75,364,364.75,376
20110301|2011-02-23 10:00,23,364.75,370,364.5,370,58
20110301|2011-02-23 10:30,23,370,372,369.25,370,69
20110301|2011-02-23 11:00,23,371,371,366,366,23
20110301|2011-02-23 11:30,23,367,373.25,367,373,19
20110301|2011-02-23 12:00,23,371.75,371.75,371.75,371.75,13
20110301|2011-02-23 12:30,23,374,375.25,374,375.25,7
20110301|2011-02-23 13:00,23,372.75,378.25,371.5,375,50
20110301|2011-02-23 18:00,24,377,378,375.25,375.25,4
20110301|2011-02-23 18:30,24,377.75,377.75,377.75,377.75,1
20110301|2011-02-23 20:30,24,374.5,374.5,374.25,374.25,3
20110301|2011-02-23 21:00,24,373,373,371,371,4
20110301|2011-02-23 22:00,24,369,369,369,369,1
20110301|2011-02-24 00:00,24,370,371,369,371,3
20110301|2011-02-24 00:30,24,368.75,368.75,368.75,368.75,1
20110301|2011-02-24 01:30,24,368.75,368.75,368.75,368.75,1
20110301|2011-02-24 05:30,24,365,365,365,365,1
20110301|2011-02-24 06:00,24,364.25,364.25,364.25,364.25,1
20110301|2011-02-24 06:30,24,363.25,363.25,361.25,361.25,3
20110301|2011-02-24 07:00,24,361.25,361.5,361.25,361.5,5
20110301|2011-02-24 09:30,24,364,367.5,360,360,43
20110301|2011-02-24 10:00,24,360,360,355.25,356.25,63
20110301|2011-02-24 10:30,24,357.25,361.5,357.25,361.5,11
20110301|2011-02-24 11:00,24,362,362,362,362,1
20110301|2011-02-24 11:30,24,360.25,364.5,360,364.5,14
20110301|2011-02-24 12:00,24,363.25,363.25,363.25,363.25,1
20110301|2011-02-24 12:30,24,363.25,363.25,361,361,2
20110301|2011-02-24 13:00,24,360.5,361.75,360.25,360.25,11
20110301|2011-02-24 18:00,25,366,366,364.25,364.25,2
20110301|2011-02-25 06:30,25,360.25,360.25,360.25,360.25,2
20110301|2011-02-25 07:00,25,362.5,362.5,360.25,360.25,7
20110301|2011-02-25 09:30,25,365,372.75,363.5,366,68
20110301|2011-02-25 10:00,25,369,373.5,369,371.75,86
20110301|2011-02-25 10:30,25,372,372,369.5,371,20
20110301|2011-02-25 11:00,25,369.5,370,367.5,370,11
20110301|2011-02-25 11:30,25,368.75,368.75,368,368,31
20110301|2011-02-25 12:30,25,368.5,368.75,368,368,4
20110301|2011-02-25 13:00,25,368,368,366.25,366.25,9
20110301|2011-02-27 18:00,28,367,372.5,367,372.5,12
20110301|2011-02-27 19:00,28,368,368,366.75,367,6
20110301|2011-02-28 05:30,28,365,365,365,365,6
20110301|2011-02-28 09:30,28,364.25,364.25,364,364,4
20110301|2011-02-28 10:00,28,364.5,364.5,363.25,363.25,3
20110301|2011-02-28 10:30,28,368,368,368,368,1
20110301|2011-02-28 11:30,28,366.5,366.5,366.5,366.5,1
20110301|2011-02-28 12:00,28,368,368,368,368,5
20110301|2011-03-01 09:30,1,369.25,369.25,369.25,369.25,1
20110301|2011-03-01 10:00,1,365,365,365,365,1
20110301|2011-03-01 11:30,1,367.75,367.75,367.75,367.75,1
20110301|2011-03-02 09:30,2,382.5,382.5,382.5,382.5,1
20110301|2011-03-02 10:30,2,378.5,378.5,378.5,378.5,1
20110301|2011-03-03 11:00,3,384,384,384,384,1
20110301|2011-03-04 09:30,4,380.25,380.25,380.25,380.25,2
20110301|2011-03-04 10:00,4,380,380,380,380,12
20110301|2011-03-04 11:30,4,377,383,376,383,25
20110301|2011-03-04 12:00,4,383.75,384.5,381.25,381.25,3
20110301|2011-03-04 12:30,4,382.25,382.25,382.25,382.25,1
20110301|2011-03-06 18:00,7,380.25,380.25,380.25,380.25,2
20110301|2011-03-07 10:00,7,375.5,376.75,375.5,376.5,9
20110301|2011-03-07 11:00,7,373.25,373.75,373.25,373.5,4
20110301|2011-03-08 11:00,8,371.5,373,371.5,373,4
20110301|2011-03-10 11:00,10,354,356,354,356,7
20110301|2011-03-10 18:00,11,353,353,353,353,1
20110301|2011-03-14 10:30,14,352.75,352.75,352.75,352.75,1
20110501|2010-06-11 12:00,11,238,238,238,238,1
20110501|2010-06-23 06:30,23,280,280,280,280,1
20110501|2010-06-27 18:00,28,281,281,281,281,1
20110501|2010-08-02 11:30,2,299.5,299.5,299.5,299.5,1
20110501|2010-08-03 10:00,3,303.5,303.5,303.5,303.5,1
20110501|2010-08-09 11:30,9,308.75,308.75,303.75,303.75,2
20110501|2010-08-09 12:00,9,303.75,303.75,303.75,303.75,1
20110501|2010-08-10 09:30,10,304,304,304,304,1
20110501|2010-08-12 12:30,12,305,305,305,305,1
20110501|2010-08-17 19:30,18,305,305,305,305,1
20110501|2010-08-25 12:00,25,287.25,287.25,285.75,285.75,3
20110501|2010-08-25 12:30,25,285.75,286.25,285.75,286.25,5
20110501|2010-09-09 10:00,9,316.25,316.25,316.25,316.25,1
20110501|2010-09-10 11:00,10,328.25,328.25,328.25,328.25,3
20110501|2010-09-10 12:00,10,328.25,330,328.25,330,37
20110501|2010-09-10 12:30,10,330,330,330,330,1
20110501|2010-09-10 13:00,10,328.25,328.25,328.25,328.25,1
20110501|2010-09-15 12:00,15,346,346,346,346,1
20110501|2010-09-15 13:00,15,346,346,346,346,1
20110501|2010-09-16 20:00,17,347,347,347,347,1
20110501|2010-09-17 10:30,17,355,355,355,355,4
20110501|2010-09-17 11:30,17,351,357,351,357,7
20110501|2010-09-17 12:30,17,357,357,357,357,10
20110501|2010-09-19 20:00,20,360,360,360,360,1
20110501|2010-09-20 11:00,20,360,360,360,360,1
20110501|2010-09-20 12:30,20,360,360,360,360,1
20110501|2010-09-20 13:00,20,360,360,357,357,4
20110501|2010-09-29 09:30,29,343.5,343.5,343.5,343.5,10
20110501|2010-09-29 10:00,29,343.5,343.5,343.5,343.5,1
20110501|2010-09-29 10:30,29,344.5,344.5,344.5,344.5,2
20110501|2010-09-29 13:00,29,348,348,348,348,4
20110501|2010-10-01 12:30,1,350.5,350.5,350.5,350.5,1
20110501|2010-10-01 13:00,1,348.5,348.5,348.5,348.5,1
20110501|2010-10-05 10:30,5,363,363,363,363,1
20110501|2010-10-06 09:30,6,362,362,362,362,1
20110501|2010-10-07 11:30,7,364.5,364.75,364.5,364.75,9
20110501|2010-10-11 10:00,11,381.25,381.5,381.25,381.5,4
20110501|2010-10-11 10:30,11,381,383,381,382,20
20110501|2010-10-11 11:00,11,382,382.25,382,382,10
20110501|2010-10-11 12:00,11,382,382,382,382,2
20110501|2010-10-11 12:30,11,382,382,382,382,3
20110501|2010-10-11 13:00,11,382,383,382,382,5
20110501|2010-10-12 11:00,12,388,388,388,388,4
20110501|2010-10-13 09:30,13,396,396,396,396,2
20110501|2010-10-13 10:30,13,396,396,395,395,2
20110501|2010-10-14 11:00,14,392,392,392,392,5
20110501|2010-10-17 18:00,18,382.5,382.5,374,374,2
20110501|2010-10-19 13:00,19,362.25,362.25,362.25,362.25,1
20110501|2010-10-21 09:30,21,371,371,371,371,1
20110501|2010-10-21 11:30,21,368.75,368.75,368,368.5,5
20110501|2010-10-21 12:30,21,370.25,371.25,370.25,371.25,2
20110501|2010-10-22 09:30,22,374,374,374,374,48
20110501|2010-10-22 13:00,22,373.5,373.5,373.5,373.5,2
20110501|2010-10-24 18:30,25,377.5,377.5,377.5,377.5,1
20110501|2010-10-25 20:00,26,386,386,386,386,1
20110501|2010-10-26 09:30,26,386,386,386,386,2
20110501|2010-10-26 13:00,26,389,390.25,389,390.25,3
20110501|2010-10-26 22:00,27,387,387,387,387,1
20110501|2010-10-27 09:30,27,387,387,387,387,1
20110501|2010-10-27 12:30,27,387,387,387,387,4
20110501|2010-10-28 09:30,28,387,387,387,387,2
20110501|2010-10-28 11:30,28,385,385.75,385,385.75,2
20110501|2010-10-29 11:00,29,382,382,382,382,1
20110501|2010-10-29 12:00,29,383.25,383.25,383.25,383.25,1
20110501|2010-11-01 09:30,1,390,390,390,390,2
20110501|2010-11-01 10:00,1,390,390,387,387,9
20110501|2010-11-01 13:00,1,383.25,383.25,383.25,383.25,1
20110501|2010-11-02 10:00,2,378,378,378,378,2
20110501|2010-11-02 11:30,2,378,378,378,378,3
20110501|2010-11-03 10:00,3,377.5,377.5,377.5,377.5,2
20110501|2010-11-03 13:00,3,379,379,379,379,4
20110501|2010-11-04 10:30,4,390,390,390,390,2
20110501|2010-11-04 11:00,4,390,390,390,390,1
20110501|2010-11-04 11:30,4,393.5,393.5,393.5,393.5,1
20110501|2010-11-04 12:00,4,395,395,394.75,394.75,4
20110501|2010-11-04 13:00,4,394.75,394.75,394.75,394.75,1
20110501|2010-11-05 06:00,5,383,383,383,383,1
20110501|2010-11-05 09:30,5,385,386.25,384,384,23
20110501|2010-11-05 11:00,5,386.25,386.5,386.25,386.5,5
20110501|2010-11-05 12:30,5,392.5,393.25,392.5,393.25,6
20110501|2010-11-08 09:30,8,390,393,390,393,11
20110501|2010-11-08 10:00,8,393.5,393.5,393.5,393.5,1
20110501|2010-11-08 10:30,8,393.5,394,393.5,394,15
20110501|2010-11-08 11:00,8,395,395,395,395,5
20110501|2010-11-08 11:30,8,394,394,394,394,1
20110501|2010-11-08 12:00,8,395.5,396,395.5,396,7
20110501|2010-11-08 12:30,8,395,395,395,395,1
20110501|2010-11-09 09:30,9,402.25,402.25,402.25,402.25,2
20110501|2010-11-09 12:30,9,393,393,393,393,1
20110501|2010-11-10 09:30,10,386,386,384,385,13
20110501|2010-11-10 10:00,10,385,385,385,385,3
20110501|2010-11-10 10:30,10,382.25,382.25,382.25,382.25,1
20110501|2010-11-10 11:30,10,382,382,380,380,6
20110501|2010-11-10 12:00,10,379.25,380.25,377,377,18
20110501|2010-11-10 13:00,10,379.5,381,379.5,381,20
20110501|2010-11-10 18:30,11,375,375,375,375,2
20110501|2010-11-10 19:00,11,375,375,375,375,1
20110501|2010-11-10 19:30,11,375,375,375,375,7
20110501|2010-11-11 09:30,11,375,375,373,373,11
20110501|2010-11-11 10:00,11,375,375,375,375,5
20110501|2010-11-11 10:30,11,373.5,373.5,373.5,373.5,2
20110501|2010-11-11 12:00,11,374,374,374,374,1
20110501|2010-11-11 19:00,12,374,374,374,374,5
20110501|2010-11-11 19:30,12,373,373,373,373,5
20110501|2010-11-11 20:30,12,371,371,371,371,5
20110501|2010-11-11 21:00,12,368,368,368,368,5
20110501|2010-11-12 09:30,12,368.25,368.25,365,365,13
20110501|2010-11-12 11:00,12,362,362,362,362,8
20110501|2010-11-12 11:30,12,360,360,358.5,358.5,16
20110501|2010-11-12 13:00,12,358,358,358,358,2
20110501|2010-11-14 18:30,15,362.5,362.5,362.5,362.5,2
20110501|2010-11-14 19:00,15,366.5,367,366.5,367,3
20110501|2010-11-15 11:00,15,366,366,366,366,1
20110501|2010-11-16 09:30,16,356.5,357.5,356.5,357,4
20110501|2010-11-16 10:00,16,354,354,353.25,353.25,2
20110501|2010-11-16 10:30,16,355.75,356.25,355.75,356.25,3
20110501|2010-11-16 11:00,16,356,356,356,356,2
20110501|2010-11-16 13:00,16,359,359,359,359,1
20110501|2010-11-17 04:30,17,361,361,361,361,1
20110501|2010-11-17 09:30,17,365,368,365,368,3
20110501|2010-11-17 10:30,17,366,366,366,366,1
20110501|2010-11-17 12:00,17,364,364,364,364,2
20110501|2010-11-18 09:30,18,372.5,373.75,372.5,373.75,4
20110501|2010-11-18 12:30,18,372.25,372.25,372.25,372.25,1
20110501|2010-11-18 13:00,18,373.25,373.25,373.25,373.25,1
20110501|2010-11-19 10:00,19,371,371,371,371,1
20110501|2010-11-19 12:00,19,370,370,370,370,10
20110501|2010-11-21 19:00,22,375.25,375.25,375.25,375.25,1
20110501|2010-11-22 09:30,22,371,371,371,371,1
20110501|2010-11-23 09:30,23,364.5,367,364.5,367,4
20110501|2010-11-23 10:00,23,367,367,367,367,2
20110501|2010-11-23 13:00,23,367,367,367,367,1
20110501|2010-11-24 09:30,24,369.25,369.25,369.25,369.25,1
20110501|2010-11-24 10:30,24,367,367,367,367,2
20110501|2010-11-24 12:00,24,366,366,366,366,5
20110501|2010-11-25 21:00,26,366,366,366,366,1
20110501|2010-11-26 11:00,26,363,363,363,363,1
20110501|2010-11-26 11:30,26,360.5,362,360.5,362,3
20110501|2010-11-29 06:00,29,366,366,366,366,1
20110501|2010-11-29 06:30,29,365.75,365.75,365.75,365.75,1
20110501|2010-11-29 09:30,29,359.5,361.75,359.5,361.5,3
20110501|2010-11-29 10:00,29,361.5,361.5,361.5,361.5,1
20110501|2010-11-29 10:30,29,360.75,360.75,360.75,360.75,1
20110501|2010-11-29 12:00,29,357,357,357,357,2
20110501|2010-11-29 13:00,29,352.75,352.75,352.75,352.75,1
20110501|2010-11-29 19:00,30,355,355,355,355,2
20110501|2010-11-30 10:00,30,349.5,349.5,349.5,349.5,1
20110501|2010-11-30 19:00,1,351.25,351.25,351.25,351.25,2
20110501|2010-11-30 20:00,1,350.5,350.5,350.5,350.5,1
20110501|2010-11-30 21:00,1,351,351,351,351,2
20110501|2010-12-01 06:00,1,357,357,357,357,1
20110501|2010-12-01 09:30,1,364,364,360,362.75,15
20110501|2010-12-01 10:00,1,362.5,366,362.5,365,8
20110501|2010-12-01 11:00,1,364,364,364,364,1
20110501|2010-12-01 12:30,1,364,364,364,364,1
20110501|2010-12-01 18:00,2,368.25,368.25,368.25,368.25,1
20110501|2010-12-02 07:00,2,370,370,370,370,1
20110501|2010-12-02 09:30,2,370.25,370.25,370.25,370.25,1
20110501|2010-12-02 10:00,2,371,371,371,371,2
20110501|2010-12-02 11:00,2,371.5,371.75,371.5,371.75,2
20110501|2010-12-02 12:00,2,371.5,372,371.5,371.75,20
20110501|2010-12-02 13:00,2,369,369,369,369,5
20110501|2010-12-03 09:30,3,373,374,373,373,4
20110501|2010-12-03 10:00,3,373.5,373.5,373.5,373.5,1
20110501|2010-12-03 11:00,3,373.5,373.75,373.5,373.75,2
20110501|2010-12-06 12:30,6,378,378,378,378,1
20110501|2010-12-06 13:00,6,377.75,377.75,377.75,377.75,1
20110501|2010-12-07 07:00,7,383,383,383,383,1
20110501|2010-12-07 09:30,7,381,381.25,380.25,380.25,6
20110501|2010-12-07 10:00,7,378.75,378.75,377.75,377.75,5
20110501|2010-12-07 11:00,7,378,378,377.5,377.5,2
20110501|2010-12-07 12:00,7,375,375,374.5,374.5,3
20110501|2010-12-08 09:30,8,380,380,380,380,1
20110501|2010-12-08 10:00,8,382.5,382.5,382.5,382.5,1
20110501|2010-12-08 11:00,8,383.25,384,383.25,384,21
20110501|2010-12-08 13:00,8,383,384,383,384,3
20110501|2010-12-09 01:00,9,385,385,385,385,1
20110501|2010-12-09 09:30,9,385.25,385.25,385,385,10
20110501|2010-12-09 12:00,9,386.75,386.75,386.75,386.75,1
20110501|2010-12-09 13:00,9,387,387,387,387,1
20110501|2010-12-10 06:00,10,391,391,391,391,1
20110501|2010-12-10 09:30,10,386.25,389.75,386.25,386.25,4
20110501|2010-12-10 10:00,10,386,386,386,386,1
20110501|2010-12-10 12:30,10,390.75,390.75,390.75,390.75,1
20110501|2010-12-10 13:00,10,391,391.5,390.5,390.5,14
20110501|2010-12-13 09:30,13,391.5,397.5,391.5,395.5,43
20110501|2010-12-13 10:00,13,394,394,392,392,16
20110501|2010-12-13 11:00,13,395.5,395.5,395.5,395.5,15
20110501|2010-12-13 12:00,13,396,396,396,396,1
20110501|2010-12-13 12:30,13,394,394,394,394,1
20110501|2010-12-13 13:00,13,394.5,394.5,394.5,394.5,1
20110501|2010-12-14 09:30,14,389.5,389.5,389.5,389.5,1
20110501|2010-12-14 10:30,14,389.5,389.5,389.5,389.5,3
20110501|2010-12-14 12:00,14,390,390,390,390,1
20110501|2010-12-15 09:30,15,394.5,394.5,394.5,394.5,3
20110501|2010-12-15 10:00,15,394.25,394.25,393.75,393.75,4
20110501|2010-12-15 11:30,15,392,392,392,392,3
20110501|2010-12-15 13:00,15,389,389,389,389,2
20110501|2010-12-16 10:30,16,388.75,388.75,388.75,388.75,1
20110501|2010-12-16 11:00,16,390.75,390.75,390.75,390.75,2
20110501|2010-12-16 18:00,17,390,390,390,390,2
20110501|2010-12-17 09:30,17,394.5,394.5,394.5,394.5,6
20110501|2010-12-17 10:00,17,393.5,393.5,393.5,393.5,1
20110501|2010-12-17 12:30,17,393.5,393.5,393.5,393.5,5
20110501|2010-12-20 06:30,20,395,395,395,395,1
20110501|2010-12-20 13:00,20,395,395,395,395,4
20110501|2010-12-20 19:00,21,397,397,397,397,1
20110501|2010-12-21 10:00,21,399,399,399,399,1
20110501|2010-12-22 09:30,22,400,400.5,400,400.5,14
20110501|2010-12-22 10:00,22,398.75,398.75,392,392,4
20110501|2010-12-22 10:30,22,393.75,393.75,393.75,393.75,5
20110501|2010-12-22 12:30,22,396.75,396.75,396.75,396.75,1
20110501|2010-12-23 09:30,23,395.5,395.5,391,391,5
20110501|2010-12-23 11:30,23,392.75,394.75,392.75,394.75,2
20110501|2010-12-23 12:00,23,393,393,393,393,1
20110501|2010-12-23 12:30,23,394.75,394.75,394.75,394.75,1
20110501|2010-12-23 13:00,23,396,398.25,396,398.25,2
20110501|2010-12-27 02:30,27,391,391,391,391,1
20110501|2010-12-27 04:00,27,389,389,389,389,1
20110501|2010-12-27 10:00,27,395,395.5,395,395.5,10
20110501|2010-12-27 12:00,27,394.25,394.25,394.25,394.25,1
20110501|2010-12-28 01:30,28,390.75,390.75,390.75,390.75,1
20110501|2010-12-28 05:00,28,389,389,389,389,1
20110501|2010-12-28 06:30,28,386.5,386.5,386.5,386.5,1
20110501|2010-12-28 09:30,28,395,395.5,395,395.5,9
20110501|2010-12-28 10:00,28,395,395.5,395,395,16
20110501|2010-12-28 11:00,28,394,394,394,394,2
20110501|2010-12-28 11:30,28,392.25,392.25,390.5,390.5,3
20110501|2010-12-28 20:30,29,392,392,392,392,1
20110501|2010-12-29 09:30,29,392,392,388.5,388.5,13
20110501|2010-12-29 10:30,29,390,390,390,390,3
20110501|2010-12-29 11:00,29,391.5,392.5,391.5,392.5,7
20110501|2010-12-29 11:30,29,392.5,393,392.5,393,5
20110501|2010-12-29 12:30,29,389.75,389.75,389,389,11
20110501|2010-12-29 13:00,29,389.5,389.5,389.5,389.5,1
20110501|2010-12-30 05:30,30,391.75,391.75,391.75,391.75,1
20110501|2010-12-30 09:30,30,390.5,392,389.75,389.75,7
20110501|2010-12-30 10:00,30,391.75,391.75,391,391,3
20110501|2010-12-30 10:30,30,390.5,390.75,390.5,390.75,2
20110501|2010-12-30 11:00,30,391,391,391,391,2
20110501|2010-12-30 11:30,30,390,390,389.5,389.75,12
20110501|2010-12-30 12:00,30,390,390,390,390,2
20110501|2010-12-30 12:30,30,390,390,390,390,8
20110501|2010-12-30 13:00,30,391,391,391,391,2
20110501|2010-12-31 09:30,31,393.5,396.25,393.5,396.25,17
20110501|2010-12-31 10:00,31,396.25,397,396.25,397,9
20110501|2010-12-31 10:30,31,397.5,397.5,397.5,397.5,1
20110501|2010-12-31 11:00,31,398.5,399,398.5,399,7
20110501|2010-12-31 11:30,31,396.25,397.25,396,397.25,7
20110501|2011-01-02 19:30,3,394,394,394,394,1
20110501|2011-01-03 09:30,3,400.25,400.75,400,400.75,17
20110501|2011-01-03 10:30,3,400.25,400.75,400.25,400.75,6
20110501|2011-01-03 11:00,3,399.5,399.5,399.5,399.5,3
20110501|2011-01-03 11:30,3,401,401,401,401,1
20110501|2011-01-03 13:00,3,398.5,401,398.5,401,5
20110501|2011-01-04 04:00,4,403,403,403,403,2
20110501|2011-01-04 09:30,4,403,404,397.5,397.5,43
20110501|2011-01-04 10:00,4,398.25,398.25,394.5,394.5,9
20110501|2011-01-04 10:30,4,398,398,396.25,396.25,16
20110501|2011-01-04 11:00,4,396.25,396.25,396,396,6
20110501|2011-01-04 12:00,4,395,396,395,396,3
20110501|2011-01-04 19:00,5,394.5,394.5,394.5,394.5,1
20110501|2011-01-05 02:30,5,394.5,394.5,394,394,3
20110501|2011-01-05 03:00,5,393,393,393,393,1
20110501|2011-01-05 03:30,5,391,391,391,391,1
20110501|2011-01-05 04:00,5,389,389,389,389,2
20110501|2011-01-05 04:30,5,389,389,389,389,1
20110501|2011-01-05 09:30,5,388.25,388.25,385,387.5,27
20110501|2011-01-05 11:00,5,388.25,390.5,388.25,390.5,5
20110501|2011-01-05 11:30,5,390.5,390.5,390.5,390.5,3
20110501|2011-01-05 12:00,5,392,392,392,392,1
20110501|2011-01-06 09:30,6,388,388.5,386.75,386.75,25
20110501|2011-01-06 10:00,6,385.75,389.5,385.75,389.5,3
20110501|2011-01-06 11:00,6,386.5,386.5,385.75,385.75,12
20110501|2011-01-06 11:30,6,385.75,385.75,385.75,385.75,1
20110501|2011-01-06 12:30,6,385.5,385.5,381.75,382,45
20110501|2011-01-06 13:00,6,382,382,380.5,380.5,10
20110501|2011-01-06 18:00,7,379.5,379.5,376,376,3
20110501|2011-01-06 19:00,7,378.75,378.75,378.75,378.75,1
20110501|2011-01-07 09:30,7,378,379,377.75,378.75,28
20110501|2011-01-07 10:30,7,378,378.5,376.75,376.75,12
20110501|2011-01-07 11:00,7,375.25,377,375,376,8
20110501|2011-01-07 11:30,7,376,376,376,376,3
20110501|2011-01-07 12:00,7,377,377,376.75,376.75,20
20110501|2011-01-07 13:00,7,376,376,376,376,11
20110501|2011-01-09 18:30,10,380,380,380,380,1
20110501|2011-01-10 02:00,10,376.75,376.75,376.75,376.75,2
20110501|2011-01-10 09:30,10,376.5,380.5,376.25,380.5,7
20110501|2011-01-10 10:00,10,380.5,383,380.5,383,2
20110501|2011-01-10 10:30,10,382.5,383,381,383,4
20110501|2011-01-10 11:00,10,381.5,381.5,381.5,381.5,1
20110501|2011-01-10 11:30,10,381,381,381,381,1
20110501|2011-01-10 12:30,10,382,382,382,382,1
20110501|2011-01-10 13:00,10,383,385.5,383,385.5,3
20110501|2011-01-10 20:30,11,386.25,386.25,386.25,386.25,1
20110501|2011-01-11 00:30,11,385.5,385.5,385.5,385.5,1
20110501|2011-01-11 01:00,11,386.25,386.25,386.25,386.25,1
20110501|2011-01-11 09:30,11,389,391.5,389,391.5,3
20110501|2011-01-11 12:30,11,388.5,388.5,388.5,388.5,1
20110501|2011-01-11 13:00,11,385.5,387.5,385.5,387.5,4
20110501|2011-01-11 18:00,12,388,388,388,388,1
20110501|2011-01-11 19:30,12,388.75,388.75,388.75,388.75,1
20110501|2011-01-11 20:00,12,388.75,388.75,388.75,388.75,1
20110501|2011-01-12 09:30,12,399,406.75,395,401.25,17
20110501|2011-01-12 10:00,12,398.5,399.75,398.5,398.75,4
20110501|2011-01-12 10:30,12,399,399,399,399,2
20110501|2011-01-12 11:00,12,400.5,401,400.5,401,2
20110501|2011-01-12 11:30,12,401,401,400,400,5
20110501|2011-01-12 12:00,12,401.75,401.75,401.75,401.75,1
20110501|2011-01-12 12:30,12,400.5,400.5,400.5,400.5,1
20110501|2011-01-12 13:00,12,399.75,399.75,398.5,398.5,4
20110501|2011-01-12 18:00,13,399,399,399,399,1
20110501|2011-01-12 19:00,13,402,402,402,402,1
20110501|2011-01-12 20:00,13,402.75,402.75,402.75,402.75,1
20110501|2011-01-13 09:30,13,403,403,403,403,26
20110501|2011-01-13 10:00,13,403,403,399,399,29
20110501|2011-01-13 10:30,13,402.75,403.5,402.75,403.5,4
20110501|2011-01-13 11:00,13,402.75,402.75,401.5,401.5,5
20110501|2011-01-13 11:30,13,401.5,401.5,400.25,400.5,10
20110501|2011-01-13 12:00,13,399,399,399,399,4
20110501|2011-01-13 12:30,13,401.5,401.5,401.5,401.5,8
20110501|2011-01-13 13:00,13,399.75,399.75,399.25,399.25,4
20110501|2011-01-14 09:30,14,394,394,392.75,392.75,4
20110501|2011-01-14 10:00,14,396.75,396.75,396.75,396.75,1
20110501|2011-01-14 11:00,14,395.5,396.25,395.5,396.25,11
20110501|2011-01-14 11:30,14,396.25,396.25,396.25,396.25,5
20110501|2011-01-14 13:00,14,397.5,398.25,397.5,398.25,2
20110501|2011-01-18 09:30,18,401,407,401,407,31
20110501|2011-01-18 10:30,18,407.75,409.5,407.75,408,11
20110501|2011-01-18 11:00,18,407.5,407.5,405,405,3
20110501|2011-01-18 12:00,18,405.75,405.75,405.5,405.5,11
20110501|2011-01-18 12:30,18,405.5,405.5,405.5,405.5,2
20110501|2011-01-18 13:00,18,406,406,406,406,9
20110501|2011-01-18 22:00,19,404.25,404.25,404.25,404.25,1
20110501|2011-01-19 01:30,19,408.25,408.25,408.25,408.25,1
20110501|2011-01-19 09:30,19,407.75,412.25,403,403,34
20110501|2011-01-19 10:00,19,403,403,402,403,4
20110501|2011-01-19 10:30,19,402,402,400,400,6
20110501|2011-01-19 11:00,19,401.75,402,397,400.25,39
20110501|2011-01-19 11:30,19,397.5,397.5,397.5,397.5,1
20110501|2011-01-19 12:00,19,395.25,396,395.25,396,2
20110501|2011-01-19 12:30,19,397.25,397.5,397.25,397.5,2
20110501|2011-01-19 13:00,19,396.5,396.5,393,394.5,23
20110501|2011-01-19 18:00,20,395,395,395,395,3
20110501|2011-01-20 07:00,20,392.5,392.5,388.75,388.75,8
20110501|2011-01-20 09:30,20,387,387,379,383.75,44
20110501|2011-01-20 10:00,20,383.75,383.75,380.5,381.75,11
20110501|2011-01-20 10:30,20,381,383,381,383,6
20110501|2011-01-20 11:00,20,382,383.25,382,383.25,2
20110501|2011-01-20 11:30,20,384.25,386.75,382.25,386.75,7
20110501|2011-01-20 12:00,20,387.25,387.25,385.25,386,5
20110501|2011-01-20 12:30,20,389.5,392.75,388.5,388.5,33
20110501|2011-01-20 13:00,20,388.5,390,388.25,389,13
20110501|2011-01-20 18:30,21,390,390,390,390,5
20110501|2011-01-20 22:30,21,392,392,392,392,2
20110501|2011-01-20 23:00,21,392.5,392.5,392.5,392.5,2
20110501|2011-01-20 23:30,21,392.5,392.5,392.5,392.5,6
20110501|2011-01-21 03:30,21,390,390,390,390,5
20110501|2011-01-21 05:30,21,389.5,389.5,389,389,25
20110501|2011-01-21 06:00,21,388,388,388,388,2
20110501|2011-01-21 09:30,21,392.25,393.5,392,393,77
20110501|2011-01-21 10:00,21,393,395,393,395,23
20110501|2011-01-21 10:30,21,396.25,396.25,393.75,393.75,7
20110501|2011-01-21 11:00,21,394.75,395,394.75,395,2
20110501|2011-01-21 12:00,21,396.5,396.5,396.5,396.5,10
20110501|2011-01-21 12:30,21,397.25,397.25,395,395,14
20110501|2011-01-21 13:00,21,395,395.75,393,395.75,17
20110501|2011-01-24 09:30,24,394.5,394.5,392.75,392.75,9
20110501|2011-01-24 10:00,24,392.75,392.75,392.75,392.75,1
20110501|2011-01-24 10:30,24,392,392,392,392,20
20110501|2011-01-24 11:00,24,391.75,394.5,391.75,393,3
20110501|2011-01-24 11:30,24,393.5,393.5,393.5,393.5,1
20110501|2011-01-24 12:30,24,393.5,393.5,393.5,393.5,1
20110501|2011-01-24 13:00,24,394.25,394.5,394.25,394.5,3
20110501|2011-01-24 18:00,25,395,395,395,395,1
20110501|2011-01-24 18:30,25,395.5,395.5,395.5,395.5,5
20110501|2011-01-24 19:00,25,394,394,394,394,1
20110501|2011-01-24 19:30,25,395,398.25,395,398.25,2
20110501|2011-01-24 22:30,25,394.25,394.25,394.25,394.25,1
20110501|2011-01-24 23:00,25,397.75,397.75,397.75,397.75,1
20110501|2011-01-25 09:30,25,392,393.25,392,393.25,13
20110501|2011-01-25 10:00,25,393,393,392,392.25,5
20110501|2011-01-25 10:30,25,393,393,392.5,392.5,5
20110501|2011-01-25 11:00,25,392.75,393,392.75,393,5
20110501|2011-01-25 11:30,25,392.75,392.75,392.75,392.75,1
20110501|2011-01-25 12:00,25,391,391,389.5,389.5,12
20110501|2011-01-25 12:30,25,389,389,387,387,7
20110501|2011-01-25 13:00,25,387.25,390,387.25,390,2
20110501|2011-01-25 19:30,26,386,386,386,386,1
20110501|2011-01-26 09:30,26,391,393.75,390.75,393.75,28
20110501|2011-01-26 10:00,26,393.5,395,393.5,395,28
20110501|2011-01-26 10:30,26,394.5,395,394.5,395,10
20110501|2011-01-26 11:00,26,395.25,397,395.25,397,13
20110501|2011-01-26 12:00,26,396,398,396,398,52
20110501|2011-01-26 12:30,26,398,398.75,398,398.5,15
20110501|2011-01-26 13:00,26,397.5,397.5,394,395.5,26
20110501|2011-01-26 21:30,27,397.5,397.5,397.5,397.5,3
20110501|2011-01-26 22:30,27,397.5,397.5,397.5,397.5,1
20110501|2011-01-27 05:30,27,395,395,395,395,1
20110501|2011-01-27 09:30,27,397,397,390.25,392,41
20110501|2011-01-27 10:30,27,392,395.75,392,395.75,46
20110501|2011-01-27 11:00,27,395.75,396,395.75,396,17
20110501|2011-01-27 11:30,27,397,397.5,396.25,397.5,17
20110501|2011-01-27 12:00,27,396.5,398,396.5,398,11
20110501|2011-01-27 12:30,27,397,397,397,397,1
20110501|2011-01-27 13:00,27,397.25,397.75,397.25,397.75,13
20110501|2011-01-27 18:00,28,401,401,401,401,2
20110501|2011-01-27 18:30,28,401,401,401,401,4
20110501|2011-01-27 19:30,28,401.75,402.75,401.75,401.75,3
20110501|2011-01-27 23:00,28,399.5,399.5,399.5,399.5,1
20110501|2011-01-28 09:30,28,401,403,399.75,402,21
20110501|2011-01-28 10:00,28,402,402,400.25,400.25,6
20110501|2011-01-28 10:30,28,400.75,400.75,397.25,397.25,10
20110501|2011-01-28 11:00,28,397.25,397.25,396.75,396.75,3
20110501|2011-01-28 11:30,28,397.25,397.25,396.5,396.75,7
20110501|2011-01-28 12:00,28,396.5,396.5,395,395,4
20110501|2011-01-28 13:00,28,394.75,395,394,394,17
20110501|2011-01-30 18:00,31,390,393.75,385,393.75,8
20110501|2011-01-30 19:00,31,395.75,397.5,395.75,397.5,2
20110501|2011-01-30 21:30,31,397,397,396.25,396.25,33
20110501|2011-01-31 06:30,31,396.5,396.5,396.5,396.5,1
20110501|2011-01-31 07:00,31,396.75,396.75,396.75,396.75,1
20110501|2011-01-31 09:30,31,397,401,395.75,401,30
20110501|2011-01-31 10:00,31,401,402,400.25,402,23
20110501|2011-01-31 10:30,31,401.75,402.25,401,401,6
20110501|2011-01-31 11:30,31,400.75,400.75,400.75,400.75,3
20110501|2011-01-31 12:00,31,400.75,400.75,400.75,400.75,5
20110501|2011-01-31 12:30,31,401.5,401.5,401.5,401.5,3
20110501|2011-01-31 13:00,31,401.5,404,401,404,24
20110501|2011-02-01 09:30,1,403,405.5,402.25,403,61
20110501|2011-02-01 10:00,1,403.75,403.75,403,403.25,24
20110501|2011-02-01 10:30,1,404.5,404.5,404.5,404.5,1
20110501|2011-02-01 11:00,1,404.5,404.5,403,403,4
20110501|2011-02-01 11:30,1,403,403,403,403,7
20110501|2011-02-01 12:00,1,402.5,403,402.5,403,10
20110501|2011-02-01 12:30,1,402.75,402.75,402.5,402.5,4
20110501|2011-02-01 13:00,1,403,406,403,406,34
20110501|2011-02-01 18:00,2,405,407.5,405,407.5,11
20110501|2011-02-01 19:00,2,408.5,408.5,408.5,408.5,1
20110501|2011-02-01 19:30,2,408.25,409,408.25,409,2
20110501|2011-02-01 20:00,2,409,409,409,409,2
20110501|2011-02-02 03:30,2,409.5,409.5,409.5,409.5,1
20110501|2011-02-02 04:30,2,409.5,409.5,409.5,409.5,1
20110501|2011-02-02 06:00,2,409.5,409.5,409.5,409.5,4
20110501|2011-02-02 06:30,2,409.5,409.5,409.5,409.5,1
20110501|2011-02-02 09:30,2,409.25,410,408,409.75,48
20110501|2011-02-02 10:00,2,408.75,409.75,407,407,11
20110501|2011-02-02 11:00,2,406.25,406.25,406,406,4
20110501|2011-02-02 11:30,2,406.25,407.5,406.25,407,3
20110501|2011-02-02 12:00,2,406.75,406.75,406.75,406.75,1
20110501|2011-02-02 12:30,2,408.75,415.75,408.75,414,141
20110501|2011-02-02 13:00,2,414,415,413.5,415,25
20110501|2011-02-02 18:00,3,414.75,415,414,415,4
20110501|2011-02-02 18:30,3,415,415,415,415,5
20110501|2011-02-02 19:00,3,415,415,415,415,4
20110501|2011-02-02 19:30,3,415,415,415,415,1
20110501|2011-02-02 20:00,3,415,415,415,415,3
20110501|2011-02-02 20:30,3,415,415,415,415,10
20110501|2011-02-02 22:30,3,414.25,414.25,414.25,414.25,1
20110501|2011-02-02 23:00,3,413.5,413.5,413.5,413.5,1
20110501|2011-02-03 01:30,3,413.5,413.5,413.5,413.5,1
20110501|2011-02-03 02:30,3,415,415,415,415,1
20110501|2011-02-03 03:30,3,416,416,416,416,10
20110501|2011-02-03 05:00,3,416,416,416,416,1
20110501|2011-02-03 06:00,3,415.75,415.75,415,415,4
20110501|2011-02-03 06:30,3,416.5,417,416.5,417,7
20110501|2011-02-03 09:30,3,415.5,420.75,415,419,76
20110501|2011-02-03 10:00,3,420.75,424,420.75,424,65
20110501|2011-02-03 10:30,3,422.5,424,422.5,423,38
20110501|2011-02-03 11:00,3,421.75,422.5,419.75,419.75,9
20110501|2011-02-03 11:30,3,419.75,419.75,419.5,419.5,2
20110501|2011-02-03 12:00,3,419.25,419.25,416.5,418,69
20110501|2011-02-03 12:30,3,418,418.5,418,418,31
20110501|2011-02-03 13:00,3,418.25,422.75,418,422.75,33
20110501|2011-02-03 18:30,4,421.25,421.25,421.25,421.25,1
20110501|2011-02-03 19:00,4,423,425,423,425,14
20110501|2011-02-03 19:30,4,425.75,426,425.75,426,10
20110501|2011-02-03 20:00,4,424.25,424.75,424.25,424.75,2
20110501|2011-02-03 20:30,4,424.75,424.75,424.75,424.75,1
20110501|2011-02-03 22:30,4,423.75,423.75,423.75,423.75,1
20110501|2011-02-04 07:00,4,424,424,424,424,1
20110501|2011-02-04 09:30,4,424,424,417.5,418.75,53
20110501|2011-02-04 10:00,4,419.75,420.25,419.75,420,9
20110501|2011-02-04 10:30,4,420,421,420,421,3
20110501|2011-02-04 11:00,4,421,421.25,421,421,8
20110501|2011-02-04 11:30,4,419.75,419.75,418.5,419.25,12
20110501|2011-02-04 12:00,4,420,420,419,419,8
20110501|2011-02-04 12:30,4,420,422.5,420,421.5,39
20110501|2011-02-04 13:00,4,421.75,422.5,421.25,422.5,4
20110501|2011-02-06 19:00,7,424,424,424,424,4
20110501|2011-02-07 02:30,7,424,424,424,424,3
20110501|2011-02-07 03:00,7,424,424,424,424,1
20110501|2011-02-07 09:30,7,426.5,426.5,423.5,425.25,5
20110501|2011-02-07 10:00,7,425.25,425.25,425.25,425.25,1
20110501|2011-02-07 10:30,7,426,426,423.5,423.5,2
20110501|2011-02-07 11:00,7,421.75,422,421.5,422,5
20110501|2011-02-07 11:30,7,421,421,416,417,93
20110501|2011-02-07 12:30,7,417.5,417.75,417,417,13
20110501|2011-02-07 13:00,7,417,427,417,420.75,56
20110501|2011-02-07 18:00,8,426,426,424,424,9
20110501|2011-02-07 19:30,8,425.5,426.25,424,426.25,15
20110501|2011-02-07 22:30,8,425.25,425.25,425.25,425.25,2
20110501|2011-02-07 23:30,8,425,426.5,425,426.5,2
20110501|2011-02-08 00:30,8,427,427,427,427,1
20110501|2011-02-08 01:00,8,426.75,426.75,426.5,426.5,2
20110501|2011-02-08 02:00,8,427,427,427,427,3
20110501|2011-02-08 04:00,8,427,427,426.75,427,5
20110501|2011-02-08 04:30,8,425,425,424,424,7
20110501|2011-02-08 05:00,8,424,424,424,424,4
20110501|2011-02-08 05:30,8,423,425,423,425,2
20110501|2011-02-08 06:30,8,424,424,424,424,1
20110501|2011-02-08 09:30,8,424,426,424,425.5,62
20110501|2011-02-08 10:00,8,425.75,426.75,425.75,426.75,6
20110501|2011-02-08 10:30,8,426.75,427,426.5,426.5,13
20110501|2011-02-08 11:00,8,425,425,424.5,424.5,14
20110501|2011-02-08 11:30,8,424.25,424.25,422,423,62
20110501|2011-02-08 12:00,8,424.75,424.75,424.75,424.75,4
20110501|2011-02-08 12:30,8,424.75,424.75,424.5,424.5,13
20110501|2011-02-08 13:00,8,424.5,425.75,424.5,425.25,23
20110501|2011-02-08 19:30,9,426,426,426,426,23
20110501|2011-02-08 20:00,9,424.5,424.5,424.5,424.5,1
20110501|2011-02-08 21:30,9,426,426,426,426,6
20110501|2011-02-08 22:00,9,426,426,426,426,2
20110501|2011-02-08 23:30,9,426.25,426.25,426.25,426.25,1
20110501|2011-02-09 02:00,9,426.25,426.25,426.25,426.25,2
20110501|2011-02-09 03:00,9,426.25,426.25,426.25,426.25,2
20110501|2011-02-09 04:00,9,426.25,426.25,426.25,426.25,1
20110501|2011-02-09 06:00,9,426.25,426.25,426.25,426.25,1
20110501|2011-02-09 06:30,9,426.25,426.25,426.25,426.25,3
20110501|2011-02-09 07:00,9,426.25,427,426.25,427,15
20110501|2011-02-09 09:30,9,430,432,429,429.25,27
20110501|2011-02-09 10:00,9,428.5,428.5,422.5,427.25,51
20110501|2011-02-09 10:30,9,427,430.5,425.75,430.5,52
20110501|2011-02-09 11:00,9,428.75,430,428.75,429.75,4
20110501|2011-02-09 11:30,9,430.75,430.75,429,429,10
20110501|2011-02-09 12:00,9,430.75,430.75,430.75,430.75,1
20110501|2011-02-09 12:30,9,429.5,429.75,428.5,429.75,9
20110501|2011-02-09 13:00,9,429.75,431,429.5,429.5,33
20110501|2011-02-09 18:00,10,431,431,431,431,5
20110501|2011-02-09 18:30,10,429.5,429.5,428.5,428.5,2
20110501|2011-02-10 01:30,10,427,427,427,427,1
20110501|2011-02-10 02:30,10,429.5,430,429.5,430,3
20110501|2011-02-10 05:30,10,430.5,430.5,430.5,430.5,1
20110501|2011-02-10 09:30,10,429.5,430,428,430,23
20110501|2011-02-10 10:00,10,429,430.5,429,429,21
20110501|2011-02-10 10:30,10,429.5,429.5,428,428,4
20110501|2011-02-10 11:00,10,428.75,428.75,427.5,428,12
20110501|2011-02-10 11:30,10,429.25,429.5,426.5,426.5,13
20110501|2011-02-10 12:00,10,425,427,423.5,426.5,24
20110501|2011-02-10 12:30,10,425.75,426.75,425,425.25,15
20110501|2011-02-10 13:00,10,425.5,425.75,424.25,424.25,12
20110501|2011-02-10 18:00,11,419.75,422.25,419.75,422.25,8
20110501|2011-02-10 19:30,11,428.25,429.5,428.25,428.25,3
20110501|2011-02-11 03:00,11,428.25,429.25,428.25,429.25,2
20110501|2011-02-11 05:30,11,426,426,426,426,3
20110501|2011-02-11 09:30,11,427.5,427.75,424.75,424.75,56
20110501|2011-02-11 10:00,11,424.25,425.25,419,425,62
20110501|2011-02-11 10:30,11,425,426.25,425,426,53
20110501|2011-02-11 11:00,11,425.25,425.25,423.75,423.75,5
20110501|2011-02-11 11:30,11,423,423,422.5,422.5,5
20110501|2011-02-11 12:00,11,423,424.25,423,424,16
20110501|2011-02-11 12:30,11,422.5,424.25,422.5,423.5,8
20110501|2011-02-11 13:00,11,424.25,424.5,424.25,424.5,2
20110501|2011-02-13 18:00,14,423,423,421,421,25
20110501|2011-02-13 18:30,14,422,422,422,422,1
20110501|2011-02-13 19:00,14,422.5,423,422.5,423,9
20110501|2011-02-14 07:00,14,424,424,424,424,1
20110501|2011-02-14 09:30,14,424.5,424.5,421,422.5,47
20110501|2011-02-14 10:00,14,421,422.25,421,422.25,2
20110501|2011-02-14 10:30,14,422,422.25,422,422,9
20110501|2011-02-14 11:00,14,421.25,422,421,422,16
20110501|2011-02-14 11:30,14,421,421,420,420,32
20110501|2011-02-14 12:00,14,419,420.25,419,420.25,12
20110501|2011-02-14 12:30,14,420,420,418.25,418.25,28
20110501|2011-02-14 13:00,14,418,421,416.25,420.5,39
20110501|2011-02-14 18:30,15,420.5,420.5,419.75,419.75,4
20110501|2011-02-14 19:00,15,420,420,419.25,419.25,5
20110501|2011-02-14 19:30,15,419.25,419.25,419.25,419.25,1
20110501|2011-02-14 20:00,15,420.25,420.75,419.75,420.75,6
20110501|2011-02-14 21:00,15,419.25,419.25,419.25,419.25,2
20110501|2011-02-14 22:30,15,418.75,419,418.75,419,2
20110501|2011-02-14 23:00,15,419,419.5,419,419.5,5
20110501|2011-02-14 23:30,15,419,419,419,419,6
20110501|2011-02-15 00:00,15,419,419,419,419,2
20110501|2011-02-15 00:30,15,419,419,419,419,3
20110501|2011-02-15 01:00,15,419,419,419,419,2
20110501|2011-02-15 02:00,15,419,419,419,419,1
20110501|2011-02-15 02:30,15,419,419,419,419,1
20110501|2011-02-15 03:00,15,419,423.5,419,423.5,3
20110501|2011-02-15 05:30,15,421,421,421,421,1
20110501|2011-02-15 06:00,15,421,421,421,421,1
20110501|2011-02-15 07:00,15,421,421,421,421,2
20110501|2011-02-15 09:30,15,419,419.25,412,412.25,177
20110501|2011-02-15 10:00,15,413.5,414,411.25,412.5,31
20110501|2011-02-15 10:30,15,412,413.25,411.75,412,11
20110501|2011-02-15 11:00,15,412.25,412.25,410.5,410.5,23
20110501|2011-02-15 11:30,15,410.5,411.5,410.25,410.25,9
20110501|2011-02-15 12:00,15,410.25,411.5,410.25,411,10
20110501|2011-02-15 12:30,15,411,412,410.5,412,9
20110501|2011-02-15 13:00,15,411.75,412.25,410.25,411.5,27
20110501|2011-02-15 18:00,16,411.5,411.5,411.5,411.5,1
20110501|2011-02-15 19:00,16,412.5,412.5,411,411,6
20110501|2011-02-15 20:30,16,414,415.5,413.75,413.75,5
20110501|2011-02-15 22:30,16,414.5,414.5,413.5,413.5,2
20110501|2011-02-15 23:00,16,413,413,413,413,3
20110501|2011-02-16 03:00,16,414.25,415,414.25,414.25,5
20110501|2011-02-16 03:30,16,412.25,412.25,409.25,409.25,15
20110501|2011-02-16 06:00,16,410.75,410.75,409.75,409.75,3
20110501|2011-02-16 09:30,16,411.25,413.5,409.5,410.25,174
20110501|2011-02-16 10:00,16,410,411.75,410,411.5,23
20110501|2011-02-16 10:30,16,411.5,411.5,410,410,21
20110501|2011-02-16 11:00,16,410,411.25,409.75,411,10
20110501|2011-02-16 11:30,16,411,411,411,411,9
20110501|2011-02-16 12:00,16,410.5,410.5,409.75,409.75,6
20110501|2011-02-16 12:30,16,410.5,411.5,410.25,410.5,13
20110501|2011-02-16 13:00,16,411,411.75,410.75,410.75,11
20110501|2011-02-16 18:00,17,413.75,413.75,413.75,413.75,3
20110501|2011-02-16 18:30,17,415,415,415,415,1
20110501|2011-02-16 19:00,17,413.75,416.5,413.75,415.25,16
20110501|2011-02-16 19:30,17,415.75,415.75,415.75,415.75,1
20110501|2011-02-16 21:00,17,416,416,416,416,1
20110501|2011-02-16 22:00,17,415.25,415.25,415.25,415.25,2
20110501|2011-02-16 23:00,17,416.5,416.5,416,416,2
20110501|2011-02-17 02:30,17,417,417,417,417,5
20110501|2011-02-17 04:00,17,416.75,416.75,416.75,416.75,1
20110501|2011-02-17 05:00,17,416.5,416.5,416.5,416.5,1
20110501|2011-02-17 06:00,17,417,417,417,417,5
20110501|2011-02-17 06:30,17,417.25,418,417.25,418,4
20110501|2011-02-17 07:00,17,418,418,417.25,417.25,3
20110501|2011-02-17 09:30,17,417.5,422.25,417.5,419.5,68
20110501|2011-02-17 10:00,17,420,422.25,419.5,420.5,35
20110501|2011-02-17 10:30,17,420.5,421,420,421,8
20110501|2011-02-17 11:00,17,421.75,422.75,421.75,422,39
20110501|2011-02-17 11:30,17,422.25,424.5,421,424,82
20110501|2011-02-17 12:00,17,423,423.75,420.75,420.75,11
20110501|2011-02-17 12:30,17,422.5,422.75,420,421,53
20110501|2011-02-17 13:00,17,421.75,423.25,421.75,422.75,57
20110501|2011-02-17 18:00,18,423.5,423.5,422.75,422.75,4
20110501|2011-02-17 18:30,18,423.75,424.5,423.75,424.5,3
20110501|2011-02-17 19:00,18,422.25,422.75,422.25,422.75,3
20110501|2011-02-17 19:30,18,421,421,421,421,1
20110501|2011-02-17 20:00,18,422.75,422.75,422.75,422.75,2
20110501|2011-02-17 21:00,18,420.25,420.25,420.25,420.25,2
20110501|2011-02-17 21:30,18,420,420,420,420,1
20110501|2011-02-18 00:00,18,420,420,420,420,1
20110501|2011-02-18 01:00,18,419.5,419.75,418.5,419.75,3
20110501|2011-02-18 05:00,18,421.75,421.75,421.75,421.75,1
20110501|2011-02-18 06:30,18,420.25,420.25,420.25,420.25,1
20110501|2011-02-18 07:00,18,419.5,421.25,419.5,421.25,5
20110501|2011-02-18 09:30,18,421.25,421.25,419.5,421,30
20110501|2011-02-18 10:00,18,421,421,418.75,419.75,15
20110501|2011-02-18 10:30,18,420,421.25,420,420.75,5
20110501|2011-02-18 11:00,18,419,419,416.5,418.25,16
20110501|2011-02-18 11:30,18,416.75,417,413.5,413.5,19
20110501|2011-02-18 12:00,18,413.75,414.25,412.75,413.25,67
20110501|2011-02-18 12:30,18,412.5,414.5,412,414.5,29
20110501|2011-02-18 13:00,18,413.75,417.5,413,417,66
20110501|2011-02-21 18:00,22,423.5,427,423.25,426.25,32
20110501|2011-02-21 18:30,22,425.5,426.75,424.5,424.5,8
20110501|2011-02-21 19:00,22,423.75,423.75,422,422,4
20110501|2011-02-21 19:30,22,422.25,422.25,421.5,421.5,6
20110501|2011-02-21 20:00,22,421.5,421.75,421.5,421.75,2
20110501|2011-02-21 20:30,22,423,423.5,423,423.5,4
20110501|2011-02-21 21:00,22,421,421.25,421,421.25,2
20110501|2011-02-21 22:00,22,421.75,421.75,421.75,421.75,1
20110501|2011-02-21 22:30,22,420,420,420,420,1
20110501|2011-02-22 00:00,22,421.75,424,421.75,424,7
20110501|2011-02-22 02:30,22,424,424,424,424,2
20110501|2011-02-22 03:00,22,424,424,424,424,1
20110501|2011-02-22 05:00,22,421,421,420.75,420.75,4
20110501|2011-02-22 05:30,22,420,420,420,420,3
20110501|2011-02-22 06:00,22,420,420,412.75,415.25,43
20110501|2011-02-22 06:30,22,414,414,414,414,2
20110501|2011-02-22 07:00,22,414,414,401.5,404.25,95
20110501|2011-02-22 09:30,22,405.25,405.25,397.5,397.5,167
20110501|2011-02-22 10:00,22,397.5,397.5,397.5,397.5,5
20110501|2011-02-22 10:30,22,397.5,397.5,397.5,397.5,7
20110501|2011-02-22 11:00,22,397.5,397.5,397.5,397.5,10
20110501|2011-02-22 12:30,22,397.5,397.5,397.5,397.5,1
20110501|2011-02-22 18:00,23,379.75,386.5,378,381.75,138
20110501|2011-02-22 18:30,23,380.75,388.25,380,384.5,32
20110501|2011-02-22 19:00,23,387.75,387.75,384,385.5,8
20110501|2011-02-22 19:30,23,386.75,386.75,384,384,19
20110501|2011-02-22 20:00,23,384,384,383,383,46
20110501|2011-02-22 20:30,23,384.75,384.75,381,381,5
20110501|2011-02-22 21:00,23,383.5,383.5,381,381,5
20110501|2011-02-22 21:30,23,382,382,382,382,1
20110501|2011-02-22 22:00,23,382.25,382.25,382.25,382.25,1
20110501|2011-02-22 22:30,23,382.5,382.5,382.5,382.5,1
20110501|2011-02-22 23:00,23,383.25,383.25,382.25,383.25,3
20110501|2011-02-22 23:30,23,383.5,384.25,382.5,384.25,7
20110501|2011-02-23 00:00,23,385.75,385.75,385.75,385.75,1
20110501|2011-02-23 01:00,23,383.75,383.75,383.75,383.75,1
20110501|2011-02-23 01:30,23,382.5,382.5,382.5,382.5,1
20110501|2011-02-23 02:00,23,381.75,381.75,381.75,381.75,1
20110501|2011-02-23 03:00,23,381.25,381.25,373.25,373.25,76
20110501|2011-02-23 03:30,23,375.5,377.5,374,374,8
20110501|2011-02-23 04:00,23,374.5,374.5,374,374,2
20110501|2011-02-23 04:30,23,373.25,375.5,370.5,371.25,64
20110501|2011-02-23 05:00,23,374.5,374.5,369.75,369.75,27
20110501|2011-02-23 05:30,23,369.5,371.75,368.25,371.75,35
20110501|2011-02-23 06:00,23,372,374.25,370,374.25,24
20110501|2011-02-23 06:30,23,374,376.5,369,369,60
20110501|2011-02-23 07:00,23,372.5,373.75,372.25,372.5,18
20110501|2011-02-23 09:30,23,376.25,378,372.5,374.5,537
20110501|2011-02-23 10:00,23,374,379,373.75,378.75,133
20110501|2011-02-23 10:30,23,379.5,382.75,379,382,181
20110501|2011-02-23 11:00,23,381,382.25,373.25,376.5,99
20110501|2011-02-23 11:30,23,376.5,384,376.5,382.5,112
20110501|2011-02-23 12:00,23,383,383.25,381,383,30
20110501|2011-02-23 12:30,23,383.5,385.25,383,383,38
20110501|2011-02-23 13:00,23,383,388.25,381.5,385,99
20110501|2011-02-23 18:00,24,388.5,388.5,386.25,386.25,6
20110501|2011-02-23 18:30,24,387,387.5,387,387.5,2
20110501|2011-02-23 19:30,24,387,387,387,387,4
20110501|2011-02-23 20:30,24,384,384,383.25,383.25,3
20110501|2011-02-23 21:00,24,382.5,382.5,380.5,380.5,8
20110501|2011-02-23 21:30,24,380,380,378.5,379,6
20110501|2011-02-23 22:00,24,379,379.25,379,379,4
20110501|2011-02-23 23:00,24,379,379,379,379,1
20110501|2011-02-24 00:00,24,380,380.5,379,380.5,4
20110501|2011-02-24 00:30,24,379,379,378.5,378.5,4
20110501|2011-02-24 01:30,24,378.25,378.25,378.25,378.25,2
20110501|2011-02-24 02:00,24,376.75,377.5,376.25,377.5,5
20110501|2011-02-24 02:30,24,376.75,376.75,376.75,376.75,1
20110501|2011-02-24 03:00,24,376.25,376.25,376,376,5
20110501|2011-02-24 03:30,24,375.25,375.25,375.25,375.25,2
20110501|2011-02-24 04:00,24,375.25,375.25,375.25,375.25,1
20110501|2011-02-24 04:30,24,376,376,376,376,1
20110501|2011-02-24 05:00,24,375.25,375.25,375,375,6
20110501|2011-02-24 05:30,24,376,376,373,373.5,14
20110501|2011-02-24 06:00,24,373.5,374,373.5,374,7
20110501|2011-02-24 06:30,24,373.25,373.25,371.5,372,36
20110501|2011-02-24 07:00,24,372,372,370.5,370.75,52
20110501|2011-02-24 09:30,24,373,377.75,369.75,369.75,207
20110501|2011-02-24 10:00,24,369.75,370,365.25,365.75,259
20110501|2011-02-24 10:30,24,366.25,372,366,371.5,62
20110501|2011-02-24 11:00,24,372.25,375,370.25,370.25,35
20110501|2011-02-24 11:30,24,370.5,374.25,370.25,374.25,34
20110501|2011-02-24 12:00,24,374.25,375,372,372,17
20110501|2011-02-24 12:30,24,373,373.25,370.5,371,89
20110501|2011-02-24 13:00,24,371,371.75,369.75,369.75,352
20110501|2011-02-24 18:00,25,371.5,376,371.5,373,12
20110501|2011-02-24 18:30,25,373,373.75,373,373.75,2
20110501|2011-02-24 19:00,25,372.25,373,371.75,373,7
20110501|2011-02-24 19:30,25,371.75,371.75,371.75,371.75,1
20110501|2011-02-24 20:00,25,371.5,371.5,371.5,371.5,8
20110501|2011-02-24 20:30,25,371.5,371.5,371.5,371.5,1
20110501|2011-02-24 22:30,25,373,373.25,373,373.25,2
20110501|2011-02-24 23:00,25,373.25,373.25,373.25,373.25,1
20110501|2011-02-25 00:00,25,372.5,372.5,371.5,371.5,4
20110501|2011-02-25 01:30,25,371.5,371.5,371.5,371.5,3
20110501|2011-02-25 02:30,25,371.75,371.75,371.25,371.75,7
20110501|2011-02-25 03:00,25,371.75,372.75,371.75,372.75,6
20110501|2011-02-25 03:30,25,371.25,371.25,371.25,371.25,1
20110501|2011-02-25 04:00,25,371,371,371,371,1
20110501|2011-02-25 04:30,25,371,371,371,371,1
20110501|2011-02-25 05:00,25,371,371.75,371,371.75,11
20110501|2011-02-25 05:30,25,371,371,371,371,1
20110501|2011-02-25 06:00,25,371.75,371.75,370.75,371,21
20110501|2011-02-25 06:30,25,370.25,371,369.5,371,16
20110501|2011-02-25 07:00,25,371.75,372,370,372,11
20110501|2011-02-25 09:30,25,372.75,382.75,372.5,378,323
20110501|2011-02-25 10:00,25,377.75,383.5,377.75,382,205
20110501|2011-02-25 10:30,25,382,382,378,379.25,72
20110501|2011-02-25 11:00,25,379.25,380.5,377,379.25,104
20110501|2011-02-25 11:30,25,378.25,379.5,377.5,377.5,64
20110501|2011-02-25 12:00,25,378,379.5,377.5,378,35
20110501|2011-02-25 12:30,25,379,380,377,377,47
20110501|2011-02-25 13:00,25,376.75,380,375.25,377.25,167
20110501|2011-02-27 18:00,28,376.25,382.5,376.25,379,26
20110501|2011-02-27 18:30,28,379.5,379.5,376,376,13
20110501|2011-02-27 19:00,28,379,379,375,376.75,41
20110501|2011-02-27 19:30,28,376.5,376.75,376.5,376.75,2
20110501|2011-02-27 20:30,28,376.75,376.75,376.75,376.75,12
20110501|2011-02-27 21:00,28,376.75,376.75,376.75,376.75,5
20110501|2011-02-27 21:30,28,376.75,376.75,376.75,376.75,1
20110501|2011-02-27 22:00,28,376.75,376.75,376.75,376.75,6
20110501|2011-02-27 22:30,28,376.75,376.75,376.75,376.75,18
20110501|2011-02-27 23:30,28,377.25,377.25,377.25,377.25,1
20110501|2011-02-28 00:00,28,377,377,377,377,2
20110501|2011-02-28 00:30,28,377.25,377.25,377.25,377.25,1
20110501|2011-02-28 01:00,28,377.25,379,377.25,379,3
20110501|2011-02-28 05:00,28,377.25,377.25,375,375,5
20110501|2011-02-28 05:30,28,375,377,375,377,8
20110501|2011-02-28 06:00,28,377.25,377.25,377.25,377.25,2
20110501|2011-02-28 06:30,28,375,375,375,375,2
20110501|2011-02-28 09:30,28,377.5,377.5,374,374.5,56
20110501|2011-02-28 10:00,28,374.25,375,372.25,373.75,37
20110501|2011-02-28 10:30,28,373,378,372.5,378,30
20110501|2011-02-28 11:00,28,378.5,378.5,377.5,378,11
20110501|2011-02-28 11:30,28,377.5,377.5,376,377.25,14
20110501|2011-02-28 12:00,28,376.5,379,376.5,379,31
20110501|2011-02-28 12:30,28,378.5,378.5,377,377.5,26
20110501|2011-02-28 13:00,28,377.5,380.5,377.5,380.5,60
20110501|2011-02-28 18:00,1,379.75,379.75,378.25,378.5,4
20110501|2011-02-28 19:00,1,378.5,378.5,377.25,377.25,5
20110501|2011-02-28 19:30,1,377.25,378.5,377,378.5,7
20110501|2011-02-28 20:00,1,378.75,378.75,378.75,378.75,2
20110501|2011-02-28 20:30,1,378,378,378,378,1
20110501|2011-02-28 21:00,1,379.25,379.25,379.25,379.25,1
20110501|2011-02-28 22:30,1,378.5,378.5,377.5,377.5,2
20110501|2011-02-28 23:00,1,377.5,377.5,377.5,377.5,3
20110501|2011-02-28 23:30,1,377.5,377.5,376.75,376.75,4
20110501|2011-03-01 00:00,1,376.5,376.5,376.25,376.25,3
20110501|2011-03-01 01:00,1,376.75,376.75,376.5,376.5,2
20110501|2011-03-01 04:00,1,376.75,376.75,376.75,376.75,1
20110501|2011-03-01 09:30,1,378.5,378.75,376.5,377,73
20110501|2011-03-01 10:00,1,377.25,377.5,373.75,376,96
20110501|2011-03-01 10:30,1,376.5,379,376.5,378,23
20110501|2011-03-01 11:00,1,377.5,379.25,377.5,377.5,23
20110501|2011-03-01 11:30,1,377.5,378.75,377.5,378.5,17
20110501|2011-03-01 12:00,1,378.75,383.5,378.5,383.25,47
20110501|2011-03-01 12:30,1,382,383,381.25,381.75,11
20110501|2011-03-01 13:00,1,382.5,389,382.5,389,112
20110501|2011-03-01 18:00,2,387,387.25,386.25,387.25,7
20110501|2011-03-01 18:30,2,387.25,387.25,387,387,7
20110501|2011-03-01 19:00,2,386.5,387.75,384.5,384.5,10
20110501|2011-03-01 19:30,2,385,386.25,385,386.25,7
20110501|2011-03-01 20:00,2,386.5,386.5,386.5,386.5,2
20110501|2011-03-01 20:30,2,387.25,387.25,387.25,387.25,1
20110501|2011-03-01 21:00,2,386.25,386.25,386.25,386.25,1
20110501|2011-03-01 21:30,2,387.25,388.5,387.25,388.5,6
20110501|2011-03-01 22:00,2,388.5,388.5,388.5,388.5,1
20110501|2011-03-01 22:30,2,388.25,388.25,388.25,388.25,1
20110501|2011-03-01 23:00,2,388.5,388.5,388.5,388.5,2
20110501|2011-03-02 01:30,2,388.5,388.5,388.5,388.5,2
20110501|2011-03-02 04:00,2,387.75,387.75,387.75,387.75,1
20110501|2011-03-02 04:30,2,388.5,388.5,388.5,388.5,1
20110501|2011-03-02 06:00,2,386.75,386.75,385.5,385.5,3
20110501|2011-03-02 07:00,2,389.25,389.25,389.25,389.25,6
20110501|2011-03-02 09:30,2,391.75,394,390.25,391.75,65
20110501|2011-03-02 10:00,2,392.5,393.25,391,391,28
20110501|2011-03-02 10:30,2,391,391.75,388,388,48
20110501|2011-03-02 11:00,2,387.25,388,385.75,387.5,56
20110501|2011-03-02 11:30,2,388,389,387.5,388.25,19
20110501|2011-03-02 12:00,2,388.25,389.25,387,389.25,8
20110501|2011-03-02 12:30,2,389.5,389.5,388.5,389.5,30
20110501|2011-03-02 13:00,2,389.75,390,389,389,15
20110501|2011-03-02 18:00,3,388,391.25,388,391.25,2
20110501|2011-03-02 18:30,3,389,390,389,390,3
20110501|2011-03-02 19:00,3,391,391,389,389,10
20110501|2011-03-02 20:00,3,388.25,391.25,388.25,391.25,2
20110501|2011-03-02 21:30,3,392.25,392.25,392.25,392.25,1
20110501|2011-03-02 23:30,3,392.75,392.75,392.75,392.75,1
20110501|2011-03-03 00:00,3,390.5,390.5,390.5,390.5,1
20110501|2011-03-03 06:30,3,391,392,391,392,2
20110501|2011-03-03 07:00,3,392,392,392,392,1
20110501|2011-03-03 09:30,3,393.25,395,392,392.5,37
20110501|2011-03-03 10:00,3,393.5,393.75,392,392,11
20110501|2011-03-03 10:30,3,392.5,392.75,392,392,11
20110501|2011-03-03 11:00,3,392.25,396.5,392.25,395.25,75
20110501|2011-03-03 11:30,3,395,396,395,395,45
20110501|2011-03-03 12:00,3,394,394.75,393,394.75,13
20110501|2011-03-03 12:30,3,394.75,395.75,394.75,395.75,21
20110501|2011-03-03 13:00,3,396,396.75,388.25,391,117
20110501|2011-03-03 18:00,4,393.5,395,393,394,5
20110501|2011-03-03 19:30,4,394,394,394,394,1
20110501|2011-03-03 20:30,4,392.75,392.75,392,392,20
20110501|2011-03-03 21:00,4,392.25,393,392.25,392.25,4
20110501|2011-03-03 21:30,4,392.25,392.25,392,392,11
20110501|2011-03-03 22:00,4,393,393,393,393,1
20110501|2011-03-03 22:30,4,393,393,393,393,2
20110501|2011-03-03 23:00,4,393.5,393.5,393.5,393.5,1
20110501|2011-03-03 23:30,4,393,393,393,393,4
20110501|2011-03-04 00:00,4,393,393.5,393,393,4
20110501|2011-03-04 03:00,4,393.5,393.5,393.5,393.5,1
20110501|2011-03-04 03:30,4,393,393,393,393,2
20110501|2011-03-04 04:30,4,393,393,393,393,1
20110501|2011-03-04 06:30,4,394,394,393,393,2
20110501|2011-03-04 07:00,4,393,393,393,393,1
20110501|2011-03-04 09:30,4,393.5,396.5,388,388.75,118
20110501|2011-03-04 10:00,4,389.75,391,389,391,22
20110501|2011-03-04 10:30,4,389.75,390.25,389,389,7
20110501|2011-03-04 11:00,4,389,389,384.25,388.5,86
20110501|2011-03-04 11:30,4,388.5,391.5,385.5,391.5,65
20110501|2011-03-04 12:00,4,391,391.5,386.25,389,22
20110501|2011-03-04 12:30,4,389.5,391,388,391,17
20110501|2011-03-04 13:00,4,391.75,391.75,386,388.5,56
20110501|2011-03-06 18:00,7,390,390,377.75,388,47
20110501|2011-03-06 18:30,7,386,387.75,386,387.75,2
20110501|2011-03-06 19:00,7,385.75,387.25,385,387.25,18
20110501|2011-03-06 20:00,7,386.25,386.25,386.25,386.25,1
20110501|2011-03-06 20:30,7,386,386,386,386,1
20110501|2011-03-06 21:00,7,386,386,385.25,385.25,5
20110501|2011-03-06 21:30,7,385.25,386.5,385.25,386.5,4
20110501|2011-03-06 22:30,7,386.75,387.75,386.5,387.75,4
20110501|2011-03-07 00:30,7,386.5,386.5,386.5,386.5,6
20110501|2011-03-07 01:00,7,387.5,387.5,387.5,387.5,2
20110501|2011-03-07 02:00,7,387.75,387.75,386.25,386.25,2
20110501|2011-03-07 06:30,7,389,389.5,389,389.5,2
20110501|2011-03-07 07:00,7,389.5,389.75,388.5,388.5,4
20110501|2011-03-07 09:30,7,388,388,384,384,58
20110501|2011-03-07 10:00,7,385,385.25,382.5,382.75,42
20110501|2011-03-07 10:30,7,383.5,383.5,377,380,110
20110501|2011-03-07 11:00,7,380,380,378,379.5,14
20110501|2011-03-07 11:30,7,379.5,379.5,379.5,379.5,10
20110501|2011-03-07 12:00,7,379,379.5,379,379.5,10
20110501|2011-03-07 12:30,7,379.5,382,379,381.25,30
20110501|2011-03-07 13:00,7,380,387.25,378,383.5,111
20110501|2011-03-07 18:00,8,385.75,385.75,382,384,6
20110501|2011-03-07 19:00,8,382.75,382.75,379,379,25
20110501|2011-03-07 19:30,8,382,382,382,382,1
20110501|2011-03-07 20:30,8,380,380,380,380,1
20110501|2011-03-07 21:30,8,379.25,379.75,379.25,379.75,2
20110501|2011-03-07 22:00,8,379,379,379,379,1
20110501|2011-03-07 22:30,8,378.75,378.75,378.5,378.5,5
20110501|2011-03-07 23:00,8,380.75,380.75,380.75,380.75,3
20110501|2011-03-07 23:30,8,380,380,380,380,1
20110501|2011-03-08 00:00,8,379.5,379.5,379.5,379.5,1
20110501|2011-03-08 00:30,8,378.25,378.25,378.25,378.25,1
20110501|2011-03-08 01:30,8,378.25,378.25,378.25,378.25,1
20110501|2011-03-08 03:00,8,379,379,379,379,1
20110501|2011-03-08 03:30,8,378.25,378.25,378,378,2
20110501|2011-03-08 06:00,8,378.5,378.5,378.5,378.5,1
20110501|2011-03-08 06:30,8,379.5,379.5,379.5,379.5,1
20110501|2011-03-08 07:00,8,378.5,379.25,378.5,379.25,3
20110501|2011-03-08 09:30,8,376.25,378.75,374,378.75,103
20110501|2011-03-08 10:00,8,378,379,377.5,378.5,16
20110501|2011-03-08 10:30,8,378.5,379.5,376.5,376.5,45
20110501|2011-03-08 11:00,8,378.75,379,377.75,378,14
20110501|2011-03-08 11:30,8,377.5,377.5,376.5,376.5,13
20110501|2011-03-08 12:00,8,376.25,376.25,373,374,62
20110501|2011-03-08 12:30,8,374.75,376,374.75,375.75,12
20110501|2011-03-08 13:00,8,374.75,376,374.75,375.75,13
20110501|2011-03-08 18:00,9,375,376.25,375,376.25,3
20110501|2011-03-08 18:30,9,375,375,374.75,375,3
20110501|2011-03-08 19:00,9,373.75,373.75,372,372,12
20110501|2011-03-08 19:30,9,372.5,373,372,373,23
20110501|2011-03-08 20:30,9,374.25,374.25,374.25,374.25,1
20110501|2011-03-08 21:00,9,374.25,374.25,373.25,373.25,2
20110501|2011-03-08 22:30,9,372.75,372.75,372.5,372.5,3
20110501|2011-03-08 23:00,9,372.25,372.25,372.25,372.25,1
20110501|2011-03-09 00:00,9,372,372,372,372,2
20110501|2011-03-09 02:00,9,371.75,371.75,371.25,371.25,3
20110501|2011-03-09 03:00,9,371.25,371.25,371,371,2
20110501|2011-03-09 03:30,9,372.75,372.75,372.75,372.75,1
20110501|2011-03-09 04:30,9,371.5,371.5,371.5,371.5,1
20110501|2011-03-09 05:00,9,373,373,372.75,372.75,2
20110501|2011-03-09 06:30,9,373.75,373.75,373.75,373.75,1
20110501|2011-03-09 07:00,9,373.75,374.75,373.75,374.75,6
20110501|2011-03-09 09:30,9,373.25,374.75,365.5,369,192
20110501|2011-03-09 10:00,9,368.75,369.5,367,369.25,26
20110501|2011-03-09 10:30,9,369,369.25,367,368.25,15
20110501|2011-03-09 11:00,9,368.25,368.25,362,364,118
20110501|2011-03-09 11:30,9,364.5,364.75,363,363.5,25
20110501|2011-03-09 12:00,9,364,369,364,368,52
20110501|2011-03-09 12:30,9,368.25,370,365.25,365.5,31
20110501|2011-03-09 13:00,9,365.25,366.5,364.25,366.5,39
20110501|2011-03-09 18:00,10,367,367.25,360.75,366.5,23
20110501|2011-03-09 18:30,10,365,366.75,364.75,366.75,4
20110501|2011-03-09 19:00,10,367,367,365.25,366.25,3
20110501|2011-03-09 19:30,10,365.5,365.5,365,365.5,6
20110501|2011-03-09 20:00,10,365.5,365.5,365.5,365.5,1
20110501|2011-03-09 22:00,10,365.5,365.5,365.5,365.5,1
20110501|2011-03-09 22:30,10,365.5,365.5,365,365,4
20110501|2011-03-10 00:00,10,365,365.5,365,365.5,2
20110501|2011-03-10 00:30,10,365.5,365.5,365.5,365.5,1
20110501|2011-03-10 01:00,10,364.75,364.75,360.5,360.5,43
20110501|2011-03-10 01:30,10,360.5,360.5,360.25,360.25,7
20110501|2011-03-10 02:00,10,360.75,360.75,360.75,360.75,1
20110501|2011-03-10 02:30,10,360.75,360.75,360.75,360.75,1
20110501|2011-03-10 03:00,10,360.25,360.25,360.25,360.25,3
20110501|2011-03-10 03:30,10,360.5,360.5,360.5,360.5,1
20110501|2011-03-10 04:00,10,360.75,360.75,360.25,360.25,2
20110501|2011-03-10 04:30,10,361,361,361,361,1
20110501|2011-03-10 05:00,10,361.25,361.5,360,360,10
20110501|2011-03-10 05:30,10,360,361.5,360,361.5,2
20110501|2011-03-10 06:00,10,360,360,357.5,358,14
20110501|2011-03-10 06:30,10,358,358,355.5,355.5,14
20110501|2011-03-10 07:00,10,358,358.5,358,358.5,6
20110501|2011-03-10 09:30,10,356,359.5,355,355.25,110
20110501|2011-03-10 10:00,10,357,359.25,356.25,356.5,55
20110501|2011-03-10 10:30,10,358,360.5,356.5,360,46
20110501|2011-03-10 11:00,10,360,361.25,359,360,50
20110501|2011-03-10 11:30,10,359.25,359.25,358.5,358.5,17
20110501|2011-03-10 12:00,10,358.75,359,358,358.75,16
20110501|2011-03-10 12:30,10,358.25,360,358.25,358.75,22
20110501|2011-03-10 13:00,10,359.25,359.25,356,356,36
20110501|2011-03-10 18:00,11,356.5,360.25,356.25,360.25,9
20110501|2011-03-10 18:30,11,360,360,360,360,1
20110501|2011-03-10 19:00,11,358,358,358,358,1
20110501|2011-03-10 19:30,11,356,356,355.75,355.75,2
20110501|2011-03-10 20:30,11,356,358.5,356,358.5,4
20110501|2011-03-10 23:00,11,358,358,357,357.5,4
20110501|2011-03-10 23:30,11,358.75,358.75,358.75,358.75,1
20110501|2011-03-11 00:00,11,356.5,357.25,355.5,355.5,7
20110501|2011-03-11 00:30,11,355.5,355.75,355,355.75,16
20110501|2011-03-11 01:00,11,355,355,354.5,354.5,6
20110501|2011-03-11 01:30,11,355.75,355.75,355.75,355.75,3
20110501|2011-03-11 02:00,11,355,355,353.25,353.25,26
20110501|2011-03-11 02:30,11,353,353,352.75,353,12
20110501|2011-03-11 03:00,11,352.75,352.75,352.5,352.5,10
20110501|2011-03-11 03:30,11,352.5,352.5,351.5,352,11
20110501|2011-03-11 04:00,11,351.5,351.5,350.5,351.5,28
20110501|2011-03-11 04:30,11,351,351,351,351,1
20110501|2011-03-11 05:00,11,351,351,348.5,348.5,59
20110501|2011-03-11 05:30,11,348.5,350,345.5,347.75,56
20110501|2011-03-11 06:00,11,347,349.25,346,346,14
20110501|2011-03-11 06:30,11,346.25,346.25,346.25,346.25,2
20110501|2011-03-11 07:00,11,348,348,346.5,346.5,53
20110501|2011-03-11 09:30,11,347.5,352.25,346.25,350.25,224
20110501|2011-03-11 10:00,11,350.25,350.5,347,347.5,89
20110501|2011-03-11 10:30,11,349,353,347.5,353,42
20110501|2011-03-11 11:00,11,352.25,352.25,350,350,69
20110501|2011-03-11 11:30,11,350,352,350,351.75,17
20110501|2011-03-11 12:00,11,351,351.5,349.5,350.25,29
20110501|2011-03-11 12:30,11,349.75,350.5,349,349.25,83
20110501|2011-03-11 13:00,11,349.5,353,349.5,351,69
20110501|2011-03-13 18:00,14,352,352,350,352,5
20110501|2011-03-13 18:30,14,352,353,349.75,350.5,12
20110501|2011-03-13 19:00,14,351.25,352.25,351.25,352.25,4
20110501|2011-03-13 20:00,14,351.75,351.75,351.75,351.75,1
20110501|2011-03-13 21:00,14,351.5,351.5,351.5,351.5,19
20110501|2011-03-13 21:30,14,352,352.25,351.5,351.5,4
20110501|2011-03-14 01:00,14,351,352.5,350,350,11
20110501|2011-03-14 01:30,14,350,350,349.75,349.75,21
20110501|2011-03-14 02:00,14,349,349,349,349,1
20110501|2011-03-14 02:30,14,348,349,347.5,347.5,5
20110501|2011-03-14 03:00,14,347.75,347.75,347.75,347.75,1
20110501|2011-03-14 03:30,14,347.25,347.25,347.25,347.25,5
20110501|2011-03-14 04:00,14,347.25,347.25,347.25,347.25,1
20110501|2011-03-14 04:30,14,348.75,348.75,348.75,348.75,2
20110501|2011-03-14 05:00,14,347.25,348,347,347,27
20110501|2011-03-14 06:00,14,349,350,348,350,3
20110501|2011-03-14 09:30,14,347.5,348.5,343.25,347.5,146
20110501|2011-03-14 10:00,14,347.25,347.5,345.5,346.5,78
20110501|2011-03-14 10:30,14,347.25,348.25,346.25,348,109
20110501|2011-03-14 11:00,14,348.5,349.25,346.75,346.75,44
20110501|2011-03-14 11:30,14,346.5,349.5,344.5,346.5,39
20110501|2011-03-14 12:00,14,345.5,348.25,345.5,346.5,23
20110501|2011-03-14 12:30,14,345.25,345.25,344.25,344.5,12
20110501|2011-03-14 13:00,14,345,345.5,344,345,22
20110501|2011-03-14 18:00,15,345,347,345,347,2
20110501|2011-03-14 18:30,15,346.5,348.25,346.5,348.25,3
20110501|2011-03-14 19:00,15,347.75,348.25,347.75,348.25,4
20110501|2011-03-14 19:30,15,345.25,345.25,345.25,345.25,1
20110501|2011-03-14 20:00,15,347,347,347,347,1
20110501|2011-03-14 20:30,15,346,346,346,346,1
20110501|2011-03-14 21:00,15,344.25,344.25,341,341,49
20110501|2011-03-14 21:30,15,341,341,339,339,28
20110501|2011-03-14 22:00,15,339.5,341,335.25,336,80
20110501|2011-03-14 22:30,15,337.25,337.5,334,334,18
20110501|2011-03-14 23:00,15,334,335.5,331.5,335.5,15
20110501|2011-03-14 23:30,15,336,336,335.75,336,13
20110501|2011-03-15 00:00,15,336,337,335,337,22
20110501|2011-03-15 00:30,15,337.5,337.5,335.75,335.75,6
20110501|2011-03-15 01:00,15,335,335,335,335,2
20110501|2011-03-15 01:30,15,336,338.5,336,338.5,3
20110501|2011-03-15 02:30,15,340,340,340,340,2
20110501|2011-03-15 03:30,15,340,340,340,340,1
20110501|2011-03-15 04:00,15,339.25,339.25,337.25,337.25,7
20110501|2011-03-15 04:30,15,338.25,338.25,336,336,3
20110501|2011-03-15 05:00,15,336.25,336.25,334,334,21
20110501|2011-03-15 05:30,15,334.25,335.5,334.25,335,3
20110501|2011-03-15 06:00,15,335,335,335,335,3
20110501|2011-03-15 06:30,15,337,338.5,335.25,335.25,8
20110501|2011-03-15 07:00,15,334.5,334.5,333,333.5,6
20110501|2011-03-15 09:30,15,330,332.75,325.25,328.25,195
20110501|2011-03-15 10:00,15,328.25,329.25,324,327.5,194
20110501|2011-03-15 10:30,15,327.5,333.75,327.5,328,62
20110501|2011-03-15 11:00,15,330.25,330.25,326.75,330,103
20110501|2011-03-15 11:30,15,330.75,332,330,330,32
20110501|2011-03-15 12:00,15,329.75,330,327.75,329.25,56
20110501|2011-03-15 12:30,15,330,330,324,324,89
20110501|2011-03-15 13:00,15,324,324,324,324,7
20110501|2011-03-15 18:00,16,314.5,327.75,314.5,326.5,84
20110501|2011-03-15 18:30,16,328.5,329.75,324.5,325.25,8
20110501|2011-03-15 19:00,16,326.75,326.75,326,326,2
20110501|2011-03-15 19:30,16,327.75,327.75,327.75,327.75,2
20110501|2011-03-15 20:00,16,327.75,328,327,328,7
20110501|2011-03-15 20:30,16,328.75,329,328.75,329,2
20110501|2011-03-15 21:00,16,329.25,333.75,328.75,333.5,17
20110501|2011-03-15 21:30,16,333.5,333.5,330.5,330.5,5
20110501|2011-03-15 22:00,16,328.75,328.75,324.75,324.75,10
20110501|2011-03-15 22:30,16,328.25,329,328.25,329,2
20110501|2011-03-15 23:30,16,328,328,328,328,1
20110501|2011-03-16 00:30,16,328.25,329.75,328.25,329.75,3
20110501|2011-03-16 01:30,16,330.25,330.25,324.5,330.25,5
20110501|2011-03-16 02:30,16,330.25,330.25,328.5,328.5,3
20110501|2011-03-16 03:00,16,328.5,330.5,328.5,330.5,6
20110501|2011-03-16 04:00,16,327.75,333.25,327.75,333,11
20110501|2011-03-16 05:30,16,331,333.5,331,331.25,5
20110501|2011-03-16 06:00,16,332.75,333.25,330,330,3
20110501|2011-03-16 06:30,16,332,332.5,332,332.5,4
20110501|2011-03-16 07:00,16,332.25,332.25,331.25,331.25,2
20110501|2011-03-16 09:30,16,331,333.5,328.5,332.25,231
20110501|2011-03-16 10:00,16,332,332,327.5,330.5,78
20110501|2011-03-16 10:30,16,330,331.5,327.25,327.25,42
20110501|2011-03-16 11:00,16,327,327,323.75,324.5,39
20110501|2011-03-16 11:30,16,324.5,325,320.75,321.5,33
20110501|2011-03-16 12:00,16,322,323.75,319,319,80
20110501|2011-03-16 12:30,16,320,321.25,315.25,315.25,68
20110501|2011-03-16 13:00,16,316,317.5,313.5,316,72
20110501|2011-03-16 18:00,17,316.25,321.25,316.25,319,16
20110501|2011-03-16 18:30,17,318.25,318.25,318.25,318.25,1
20110501|2011-03-16 19:00,17,317.5,318.5,317,318.5,5
20110501|2011-03-16 19:30,17,320,323,320,321,11
20110501|2011-03-16 20:30,17,322.25,322.25,322.25,322.25,2
20110501|2011-03-16 21:00,17,321.25,321.25,321.25,321.25,1
20110501|2011-03-16 23:30,17,320.25,320.25,320.25,320.25,1
20110501|2011-03-17 00:00,17,319.75,319.75,319.75,319.75,1
20110501|2011-03-17 02:00,17,322.75,322.75,322.75,322.75,4
20110501|2011-03-17 03:00,17,322.5,322.5,322.5,322.5,1
20110501|2011-03-17 03:30,17,320.5,320.5,320.5,320.5,1
20110501|2011-03-17 04:00,17,322,322.75,320,320,4
20110501|2011-03-17 04:30,17,320,320,320,320,4
20110501|2011-03-17 05:00,17,321.5,321.5,321.5,321.5,1
20110501|2011-03-17 06:00,17,320,321.5,319.5,321.5,3
20110501|2011-03-17 06:30,17,321.25,322.5,321.25,322.5,3
20110501|2011-03-17 07:00,17,323,323.75,323,323.5,12
20110501|2011-03-17 09:30,17,325,335,325,332.5,194
20110501|2011-03-17 10:00,17,332,335,332,334,59
20110501|2011-03-17 10:30,17,335,335,332,333.5,68
20110501|2011-03-17 11:00,17,333.75,334,332.5,333.5,17
20110501|2011-03-17 11:30,17,334,334.5,333.75,334,32
20110501|2011-03-17 12:00,17,334,334.5,334,334,13
20110501|2011-03-17 12:30,17,334,334.5,334,334.5,9
20110501|2011-03-17 13:00,17,334.75,335,334.75,335,32
20110501|2011-03-17 18:00,18,339,343.5,337,338,59
20110501|2011-03-17 18:30,18,339.25,342,339,341.5,21
20110501|2011-03-17 19:00,18,341.5,341.5,340.5,341,3
20110501|2011-03-17 20:00,18,340,340,340,340,2
20110501|2011-03-17 20:30,18,340,340,340,340,1
20110501|2011-03-17 21:30,18,338.75,347,338.75,347,23
20110501|2011-03-17 22:00,18,345.75,347.75,345.75,346.25,9
20110501|2011-03-17 22:30,18,345.5,345.5,345.5,345.5,2
20110501|2011-03-17 23:00,18,347.5,349,347.5,348,31
20110501|2011-03-18 00:30,18,344,344,344,344,1
20110501|2011-03-18 02:00,18,344.5,344.5,344.5,344.5,1
20110501|2011-03-18 02:30,18,344,344,342,344,3
20110501|2011-03-18 03:00,18,344.5,344.5,344.5,344.5,1
20110501|2011-03-18 03:30,18,344.5,344.5,341.75,341.75,2
20110501|2011-03-18 04:00,18,343.25,346.75,343.25,346.75,2
20110501|2011-03-18 04:30,18,346.75,347,346.75,347,2
20110501|2011-03-18 05:00,18,347.25,348,347,348,15
20110501|2011-03-18 06:30,18,347.5,348,347.5,348,2
20110501|2011-03-18 07:00,18,348,348,348,348,2
20110501|2011-03-18 09:30,18,345.25,347,338.25,345,112
20110501|2011-03-18 10:00,18,345,347,343.5,344.75,47
20110501|2011-03-18 10:30,18,343.5,349.5,343.5,349.5,83
20110501|2011-03-18 11:00,18,349.25,349.5,347.5,348.25,37
20110501|2011-03-18 11:30,18,348,348,347.5,347.5,3
20110501|2011-03-18 12:00,18,347.5,348.25,347.5,348,13
20110501|2011-03-18 12:30,18,347.75,349.5,347.75,347.75,51
20110501|2011-03-18 13:00,18,347.75,353,347.25,350.75,126
20110501|2011-03-20 18:00,21,354,359,353,357.5,50
20110501|2011-03-20 18:30,21,356,357.75,356,356.5,15
20110501|2011-03-20 19:00,21,357.25,357.75,355.25,357,13
20110501|2011-03-20 19:30,21,357.25,357.5,356,356,6
20110501|2011-03-20 20:00,21,356,356,349,349,40
20110501|2011-03-20 20:30,21,350,350.5,349.25,350,13
20110501|2011-03-20 21:00,21,350.75,351.25,350.75,351.25,3
20110501|2011-03-20 21:30,21,351.25,353,351.25,353,3
20110501|2011-03-20 22:00,21,352.5,355.5,352.5,353.5,8
20110501|2011-03-21 02:00,21,351.25,351.25,351,351,2
20110501|2011-03-21 03:00,21,353,353,353,353,1
20110501|2011-03-21 03:30,21,353.5,354.5,353.5,354.5,2
20110501|2011-03-21 04:30,21,354,354,354,354,1
20110501|2011-03-21 05:00,21,353,353.25,353,353.25,2
20110501|2011-03-21 05:30,21,354.75,355,354.75,355,5
20110501|2011-03-21 06:00,21,354,354,353,353,2
20110501|2011-03-21 06:30,21,353,353,353,353,1
20110501|2011-03-21 07:00,21,354.5,354.5,354.5,354.5,1
20110501|2011-03-21 09:30,21,354.25,354.25,348.25,349.25,72
20110501|2011-03-21 10:00,21,349.5,350,349,349,9
20110501|2011-03-21 10:30,21,349,350,348.25,348.5,32
20110501|2011-03-21 11:00,21,348.25,350,348,349.25,11
20110501|2011-03-21 11:30,21,349.25,350.5,348,349.5,10
20110501|2011-03-21 12:00,21,349.5,349.5,349,349,2
20110501|2011-03-21 12:30,21,349.5,349.5,348.5,349.25,5
20110501|2011-03-21 13:00,21,349.75,349.75,346,349.25,35
20110501|2011-03-21 18:00,22,350,350.25,347.75,350.25,5
20110501|2011-03-21 19:00,22,349.5,349.5,347.5,347.5,3
20110501|2011-03-21 19:30,22,348,348,346,346,10
20110501|2011-03-21 20:00,22,345.5,345.5,337.5,339,63
20110501|2011-03-21 20:30,22,341.25,342.5,341.25,342.5,6
20110501|2011-03-21 21:00,22,343.25,343.25,342,342,8
20110501|2011-03-21 21:30,22,343.75,343.75,343.75,343.75,1
20110501|2011-03-21 22:00,22,341.75,342,341.25,342,3
20110501|2011-03-21 22:30,22,342,342,341.5,341.5,3
20110501|2011-03-21 23:00,22,341,341,341,341,1
20110501|2011-03-22 03:00,22,341.25,342.75,340.5,342.75,4
20110501|2011-03-22 03:30,22,342.75,342.75,342.75,342.75,2
20110501|2011-03-22 05:00,22,340.5,340.5,340.5,340.5,1
20110501|2011-03-22 05:30,22,342.5,343.75,342.5,343.75,2
20110501|2011-03-22 06:00,22,341.5,341.5,340.25,340.25,4
20110501|2011-03-22 06:30,22,340.25,342.5,340.25,342.5,2
20110501|2011-03-22 07:00,22,340.75,340.75,340.5,340.5,2
20110501|2011-03-22 09:30,22,340,343.25,339.5,342.5,35
20110501|2011-03-22 10:00,22,342,343.75,340.5,343.75,39
20110501|2011-03-22 10:30,22,343,343.25,342,342,5
20110501|2011-03-22 11:00,22,342.25,344.75,342.25,344.75,27
20110501|2011-03-22 11:30,22,343.5,343.5,343,343,3
20110501|2011-03-22 12:00,22,343,343,342,342.75,14
20110501|2011-03-22 12:30,22,343,344.5,343,343.5,28
20110501|2011-03-22 13:00,22,344,344.25,341.5,343,33
20110501|2011-03-22 18:00,23,343.25,346,343,346,9
20110501|2011-03-22 18:30,23,346,346,345.5,345.5,2
20110501|2011-03-22 19:00,23,342.75,342.75,342.5,342.5,12
20110501|2011-03-22 20:30,23,344.25,346.5,344.25,346.5,21
20110501|2011-03-22 21:30,23,344.25,344.25,344,344,4
20110501|2011-03-22 23:30,23,344,344,344,344,1
20110501|2011-03-23 00:00,23,344,344,344,344,1
20110501|2011-03-23 00:30,23,344,344,343,343,2
20110501|2011-03-23 03:00,23,342.5,342.5,342,342,2
20110501|2011-03-23 03:30,23,343.25,343.25,343.25,343.25,1
20110501|2011-03-23 04:00,23,343,345,343,345,10
20110501|2011-03-23 04:30,23,343,345.75,343,345.75,6
20110501|2011-03-23 05:00,23,345.5,345.75,345.5,345.75,3
20110501|2011-03-23 05:30,23,346,346,346,346,3
20110501|2011-03-23 06:00,23,345,346.5,345,346.5,4
20110501|2011-03-23 06:30,23,346.5,346.75,346.5,346.5,3
20110501|2011-03-23 09:30,23,344,345.5,343,344.25,57
20110501|2011-03-23 10:00,23,343,343,340.5,340.5,10
20110501|2011-03-23 10:30,23,341.75,341.75,341.5,341.75,4
20110501|2011-03-23 11:00,23,341.75,344,341.75,344,8
20110501|2011-03-23 11:30,23,343.5,343.75,343,343,5
20110501|2011-03-23 12:00,23,343,343.5,341.25,341.25,21
20110501|2011-03-23 12:30,23,342,342.5,341.25,341.25,7
20110501|2011-03-23 13:00,23,341.5,341.5,340.25,341.25,32
20110501|2011-03-23 18:00,24,341.5,341.5,341.5,341.5,6
20110501|2011-03-23 18:30,24,340.5,341.75,340.5,341.75,2
20110501|2011-03-23 19:00,24,340.5,340.5,340.5,340.5,1
20110501|2011-03-23 19:30,24,341.5,341.75,341.5,341.75,4
20110501|2011-03-23 20:00,24,341.75,341.75,341.75,341.75,3
20110501|2011-03-23 20:30,24,341.75,341.75,341.5,341.5,2
20110501|2011-03-23 21:00,24,341.5,341.5,341.5,341.5,3
20110501|2011-03-23 22:00,24,341.5,341.5,340.75,340.75,2
20110501|2011-03-23 22:30,24,340.5,340.5,339.5,339.5,6
20110501|2011-03-23 23:30,24,339.25,339.25,339.25,339.25,3
20110501|2011-03-24 00:00,24,339.25,339.25,339.25,339.25,1
20110501|2011-03-24 01:00,24,339.25,339.25,339.25,339.25,1
20110501|2011-03-24 02:30,24,339.25,339.25,339.25,339.25,1
20110501|2011-03-24 07:00,24,341.5,341.75,341.5,341.75,3
20110501|2011-03-24 09:30,24,342.25,344.75,341.25,341.5,53
20110501|2011-03-24 10:00,24,341.25,346,341.25,344.75,96
20110501|2011-03-24 10:30,24,344.75,346.25,343.25,346.25,47
20110501|2011-03-24 11:00,24,346.25,347.75,345.75,347,135
20110501|2011-03-24 11:30,24,347,347.5,345.5,345.75,38
20110501|2011-03-24 12:00,24,345.25,345.25,343.5,345.25,21
20110501|2011-03-24 12:30,24,345.75,348,345.75,348,53
20110501|2011-03-24 13:00,24,346.75,349,343,348.5,141
20110501|2011-03-24 18:00,25,349,349,348,348.75,23
20110501|2011-03-24 18:30,25,347,348.75,347,348.75,4
20110501|2011-03-24 19:00,25,348.75,349.5,348.75,349.5,10
20110501|2011-03-24 19:30,25,349.25,349.25,349.25,349.25,5
20110501|2011-03-24 20:00,25,349.5,350,347.5,350,29
20110501|2011-03-24 20:30,25,349.75,349.75,349.75,349.75,2
20110501|2011-03-24 21:00,25,349.5,349.5,349.5,349.5,1
20110501|2011-03-24 23:00,25,349,349,349,349,1
20110501|2011-03-25 02:30,25,348.25,348.25,348.25,348.25,1
20110501|2011-03-25 03:00,25,348,348,348,348,3
20110501|2011-03-25 04:30,25,348,348,347,347,5
20110501|2011-03-25 05:00,25,349.25,349.5,349.25,349.5,2
20110501|2011-03-25 05:30,25,349.5,349.75,349.5,349.75,2
20110501|2011-03-25 06:30,25,350.25,350.25,350.25,350.25,4
20110501|2011-03-25 09:30,25,351.5,353,348.75,350,99
20110501|2011-03-25 10:00,25,350.5,350.75,348.25,349.75,21
20110501|2011-03-25 10:30,25,349.5,350.25,347,347.5,59
20110501|2011-03-25 11:00,25,347.5,349.25,347.5,348.5,41
20110501|2011-03-25 11:30,25,349.75,349.75,347.5,347.5,12
20110501|2011-03-25 12:00,25,347.5,348.75,347.5,347.75,5
20110501|2011-03-25 12:30,25,348.5,351,348.5,350.75,31
20110501|2011-03-25 13:00,25,349,349,346.25,348.5,54
20110501|2011-03-27 18:00,28,349,354.25,349,352,20
20110501|2011-03-27 18:30,28,353,353.75,351.25,352.25,23
20110501|2011-03-27 19:00,28,351.75,351.75,351.75,351.75,2
20110501|2011-03-27 19:30,28,352,353.75,352,352.25,10
20110501|2011-03-27 20:00,28,353.75,354.75,352.25,354.25,14
20110501|2011-03-27 22:30,28,352,352,351,351,3
20110501|2011-03-27 23:00,28,352,354.25,352,354.25,6
20110501|2011-03-27 23:30,28,354.25,355.25,354.25,355.25,21
20110501|2011-03-28 00:00,28,352,352,352,352,1
20110501|2011-03-28 00:30,28,354.5,354.5,354.5,354.5,1
20110501|2011-03-28 03:00,28,354.5,354.5,354.5,354.5,1
20110501|2011-03-28 04:30,28,354,354,354,354,1
20110501|2011-03-28 07:00,28,353,354.5,352.5,354,7
20110501|2011-03-28 09:30,28,351.75,353,349.25,351,118
20110501|2011-03-28 10:00,28,351.5,352.5,351.25,352.5,9
20110501|2011-03-28 10:30,28,352.25,352.25,349.75,350,20
20110501|2011-03-28 11:00,28,349.75,350,348.75,350,58
20110501|2011-03-28 11:30,28,349.75,350,349.75,349.75,11
20110501|2011-03-28 12:00,28,350,351.5,348.25,350,30
20110501|2011-03-28 12:30,28,349.5,350,344.75,346.25,51
20110501|2011-03-28 13:00,28,346.5,348.75,345,348.75,49
20110501|2011-03-28 18:00,29,349.5,349.5,349,349,7
20110501|2011-03-28 19:00,29,348.75,349,348.75,349,8
20110501|2011-03-28 20:00,29,349,349,348,348,7
20110501|2011-03-28 20:30,29,347.5,347.5,347.5,347.5,1
20110501|2011-03-28 21:00,29,347.25,347.25,347.25,347.25,1
20110501|2011-03-28 22:30,29,346.75,348.25,344.25,348.25,25
20110501|2011-03-29 01:00,29,348.25,348.25,348.25,348.25,1
20110501|2011-03-29 02:30,29,348,348.75,348,348.75,2
20110501|2011-03-29 03:30,29,346.75,346.75,346.75,346.75,1
20110501|2011-03-29 04:30,29,349,349,349,349,1
20110501|2011-03-29 09:30,29,348.75,351,347,351,54
20110501|2011-03-29 10:00,29,350,350,349.25,349.75,7
20110501|2011-03-29 10:30,29,350,350.5,349.5,350,12
20110501|2011-03-29 11:00,29,350.25,350.5,346.25,346.75,27
20110501|2011-03-29 11:30,29,346,348.5,345.5,348,33
20110501|2011-03-29 12:00,29,347.75,348.5,347.5,348.5,15
20110501|2011-03-29 12:30,29,348.5,350,348.5,350,13
20110501|2011-03-29 13:00,29,349.5,350.75,349.5,350.5,44
20110501|2011-03-29 18:00,30,350,350,350,350,1
20110501|2011-03-29 18:30,30,349.75,350.75,348,350.75,22
20110501|2011-03-29 19:00,30,351,351.25,350,351.25,22
20110501|2011-03-29 19:30,30,351.25,351.5,351.25,351.5,6
20110501|2011-03-29 20:30,30,351.5,351.5,351.5,351.5,7
20110501|2011-03-29 21:00,30,350.25,350.25,350.25,350.25,1
20110501|2011-03-30 01:00,30,350,350,350,350,1
20110501|2011-03-30 01:30,30,351,351,351,351,5
20110501|2011-03-30 03:30,30,351,351,351,351,5
20110501|2011-03-30 05:30,30,351,351,351,351,2
20110501|2011-03-30 06:30,30,350.5,350.5,350,350,5
20110501|2011-03-30 07:00,30,350.5,350.5,350.5,350.5,2
20110501|2011-03-30 09:30,30,349,350.75,348,350.5,55
20110501|2011-03-30 10:00,30,350.5,351.75,349.5,350.5,51
20110501|2011-03-30 10:30,30,351.25,351.25,350.5,350.5,6
20110501|2011-03-30 11:00,30,350.5,350.75,350.5,350.75,9
20110501|2011-03-30 11:30,30,350.5,350.5,349,349,5
20110501|2011-03-30 12:00,30,349.5,349.5,346.5,349,21
20110501|2011-03-30 12:30,30,348.25,348.25,344.25,348.25,52
20110501|2011-03-30 13:00,30,347.5,349,347.25,349,26
20110501|2011-03-30 18:00,31,351.5,351.75,349.25,351.25,48
20110501|2011-03-30 18:30,31,351,351,351,351,1
20110501|2011-03-30 19:00,31,350.75,352,350.75,352,9
20110501|2011-03-30 19:30,31,351.75,352.5,351.5,352.5,24
20110501|2011-03-30 20:00,31,352.25,352.25,351.25,351.25,2
20110501|2011-03-30 22:00,31,350.25,350.25,350.25,350.25,1
20110501|2011-03-30 23:00,31,351.75,352,349.75,352,9
20110501|2011-03-31 02:00,31,351.5,352.25,351.25,352.25,9
20110501|2011-03-31 03:00,31,350,352.75,350,352.75,4
20110501|2011-03-31 04:30,31,350,352.75,350,352.75,11
20110501|2011-03-31 05:00,31,351.25,351.25,351.25,351.25,1
20110501|2011-03-31 05:30,31,350.75,350.75,350.75,350.75,1
20110501|2011-03-31 06:00,31,351,351,351,351,2
20110501|2011-03-31 06:30,31,351,351,349.75,349.75,3
20110501|2011-03-31 07:00,31,351.75,353.5,351.75,353.5,55
20110501|2011-03-31 09:30,31,365.5,369.5,365.5,369.5,335
20110501|2011-03-31 10:00,31,369.5,369.5,366.75,366.75,104
20110501|2011-03-31 10:30,31,367.5,369,367.5,369,72
20110501|2011-03-31 11:00,31,368.5,368.5,367,367,32
20110501|2011-03-31 11:30,31,367.5,368,366.5,367.75,45
20110501|2011-03-31 12:00,31,367.5,368,367,368,46
20110501|2011-03-31 12:30,31,367.25,368.25,366.5,366.75,27
20110501|2011-03-31 13:00,31,367,367.75,363.75,363.75,155
20110501|2011-03-31 18:00,1,372.25,375.25,365.25,368.5,69
20110501|2011-03-31 18:30,1,369,369,369,369,5
20110501|2011-03-31 19:00,1,369,373.25,369,373.25,9
20110501|2011-03-31 19:30,1,372.75,372.75,369,369,11
20110501|2011-03-31 20:00,1,369,370.5,369,370.5,14
20110501|2011-03-31 21:00,1,370.5,371.75,370.5,371.75,9
20110501|2011-03-31 21:30,1,372.25,374.25,372.25,374.25,28
20110501|2011-03-31 22:00,1,374.5,374.5,372.25,372.25,3
20110501|2011-03-31 22:30,1,372.25,372.25,372.25,372.25,1
20110501|2011-04-01 00:00,1,372.5,373,372.5,373,2
20110501|2011-04-01 01:00,1,374,374.75,374,374.75,2
20110501|2011-04-01 02:00,1,374.75,377,374.75,377,34
20110501|2011-04-01 03:00,1,377,377,371.75,371.75,55
20110501|2011-04-01 03:30,1,374.75,374.75,374.75,374.75,1
20110501|2011-04-01 04:00,1,375.5,380.75,375.5,375.5,55
20110501|2011-04-01 05:00,1,377.75,378,377.75,378,2
20110501|2011-04-01 05:30,1,378.5,378.75,376,376,8
20110501|2011-04-01 06:30,1,378.75,378.75,378.5,378.5,5
20110501|2011-04-01 07:00,1,378.75,381.5,378.75,381.5,34
20110501|2011-04-01 09:30,1,379.5,379.75,373,378,188
20110501|2011-04-01 10:00,1,377.5,377.5,374,376.5,51
20110501|2011-04-01 10:30,1,376.5,376.5,366.25,366.25,68
20110501|2011-04-01 11:00,1,369.5,372.5,367,371.75,32
20110501|2011-04-01 11:30,1,372,373,371.75,372,16
20110501|2011-04-01 12:00,1,371.75,373.5,371.75,372.5,25
20110501|2011-04-01 12:30,1,372.5,373.75,372.5,373.75,12
20110501|2011-04-01 13:00,1,374.25,374.25,372.75,374,11
20110501|2011-04-03 18:00,4,375.5,378.75,375,378.5,29
20110501|2011-04-03 18:30,4,378.5,381.5,377.75,377.75,19
20110501|2011-04-03 19:00,4,377.75,377.75,377.75,377.75,1
20110501|2011-04-03 19:30,4,377.75,383.75,377.75,381.25,103
20110501|2011-04-03 20:00,4,381,381,381,381,1
20110501|2011-04-03 20:30,4,382.75,383.75,382.75,383.75,2
20110501|2011-04-03 21:00,4,383.75,384.5,381.5,382,49
20110501|2011-04-03 21:30,4,382,382,382,382,15
20110501|2011-04-03 22:00,4,383,383,383,383,8
20110501|2011-04-03 23:00,4,382,382,382,382,1
20110501|2011-04-04 01:00,4,383,383,383,383,2
20110501|2011-04-04 03:00,4,383,383,383,383,1
20110501|2011-04-04 03:30,4,383,383,383,383,1
20110501|2011-04-04 04:00,4,383.5,383.5,383.5,383.5,4
20110501|2011-04-04 06:30,4,383.75,384,383.75,384,10
20110501|2011-04-04 07:00,4,384,384.25,384,384.25,18
20110501|2011-04-04 09:30,4,384,385.75,382,382.75,144
20110501|2011-04-04 10:00,4,382.25,384,382,383.5,24
20110501|2011-04-04 10:30,4,383.5,383.5,383.5,383.5,8
20110501|2011-04-04 11:00,4,383.5,384.75,383.25,384,19
20110501|2011-04-04 11:30,4,384.5,384.5,382.5,384.5,20
20110501|2011-04-04 12:00,4,384.75,386.75,384.75,386.75,40
20110501|2011-04-04 12:30,4,386,387,385.5,386,43
20110501|2011-04-04 13:00,4,386,386.75,385.75,386.75,39
20110501|2011-04-04 18:00,5,387.25,387.5,386.5,386.5,8
20110501|2011-04-04 18:30,5,386.5,386.5,386.5,386.5,1
20110501|2011-04-04 19:30,5,387,393,387,393,150
20110501|2011-04-04 21:00,5,392.25,392.25,392,392,2
20110501|2011-04-04 21:30,5,392.5,392.5,392.5,392.5,1
20110501|2011-04-04 23:00,5,392.5,392.5,392.5,392.5,1
20110501|2011-04-05 00:00,5,392.25,392.25,392.25,392.25,2
20110501|2011-04-05 00:30,5,391.75,392.25,391.75,392.25,4
20110501|2011-04-05 02:30,5,391.25,392.5,391.25,392.5,20
20110501|2011-04-05 03:00,5,392.25,392.25,392.25,392.25,3
20110501|2011-04-05 03:30,5,392.5,392.5,391.5,391.5,2
20110501|2011-04-05 05:00,5,391.5,392,390.75,391.25,32
20110501|2011-04-05 06:30,5,390,390,390,390,3
20110501|2011-04-05 07:00,5,389.5,389.5,389.25,389.25,3
20110501|2011-04-05 09:30,5,388.75,389.25,383.75,388.5,98
20110501|2011-04-05 10:00,5,388.75,388.75,385,388,40
20110501|2011-04-05 10:30,5,388,388.5,385.75,387,59
20110501|2011-04-05 11:00,5,386.5,388.75,385.75,388.75,29
20110501|2011-04-05 11:30,5,389,390,388.5,390,21
20110501|2011-04-05 12:00,5,390.25,391.5,390.25,391.5,36
20110501|2011-04-05 12:30,5,391.75,392.5,390.5,392,36
20110501|2011-04-05 13:00,5,392.75,392.75,390.5,390.5,55
20110501|2011-04-05 18:00,6,391.5,391.5,391.25,391.25,3
20110501|2011-04-05 19:00,6,389.25,391.25,389.25,391.25,2
20110501|2011-04-05 19:30,6,391.5,391.5,389,389,8
20110501|2011-04-05 20:00,6,390,390,390,390,1
20110501|2011-04-05 21:00,6,391.5,391.5,391.5,391.5,1
20110501|2011-04-05 22:30,6,391,391,391,391,1
20110501|2011-04-06 04:00,6,390.75,391.5,390.75,391.5,3
20110501|2011-04-06 05:30,6,391.5,392,391.5,392,3
20110501|2011-04-06 06:00,6,390.5,391.75,390.5,391.75,3
20110501|2011-04-06 07:00,6,392.5,392.5,392.5,392.5,2
20110501|2011-04-06 09:30,6,393.25,395.75,392.25,394.75,115
20110501|2011-04-06 10:00,6,394.75,394.75,389.5,390.5,177
20110501|2011-04-06 10:30,6,391.5,392.5,391.5,392,40
20110501|2011-04-06 11:00,6,392.25,392.75,390.5,390.75,15
20110501|2011-04-06 11:30,6,391.5,391.5,387.5,389.5,41
20110501|2011-04-06 12:00,6,390.5,391.5,390.25,391,24
20110501|2011-04-06 12:30,6,391.25,393,391.25,391.5,30
20110501|2011-04-06 13:00,6,391.5,391.5,389.75,390,10
20110501|2011-04-06 18:00,7,388.25,388.25,388.25,388.25,1
20110501|2011-04-06 18:30,7,390.5,390.75,390.5,390.75,4
20110501|2011-04-06 19:00,7,389.75,389.75,389.5,389.5,2
20110501|2011-04-06 19:30,7,390.75,392.25,390.75,392.25,3
20110501|2011-04-06 21:30,7,390.75,390.75,390.75,390.75,1
20110501|2011-04-06 22:30,7,391.5,391.5,391.5,391.5,1
20110501|2011-04-06 23:30,7,391.25,391.25,391.25,391.25,1
20110501|2011-04-07 00:30,7,391.5,393,391.5,393,4
20110501|2011-04-07 02:00,7,390.75,390.75,390.5,390.5,5
20110501|2011-04-07 03:00,7,392.75,395.75,392.75,395.75,23
20110501|2011-04-07 03:30,7,396.5,396.75,396.5,396.75,4
20110501|2011-04-07 04:00,7,396.75,396.75,396.75,396.75,1
20110501|2011-04-07 06:00,7,396.5,396.5,396.5,396.5,2
20110501|2011-04-07 06:30,7,395.75,395.75,395.75,395.75,5
20110501|2011-04-07 07:00,7,395.75,396.5,395.75,396.5,9
20110501|2011-04-07 09:30,7,395.5,396.5,389.25,394,283
20110501|2011-04-07 10:00,7,393.25,394.5,392.25,392.5,30
20110501|2011-04-07 10:30,7,393.5,393.5,389.5,392,37
20110501|2011-04-07 11:00,7,392.5,394,392.25,393.25,22
20110501|2011-04-07 11:30,7,393.25,395.25,392,395.25,23
20110501|2011-04-07 12:00,7,395.5,395.5,390.25,391.25,17
20110501|2011-04-07 12:30,7,391,391.25,383.5,387.75,81
20110501|2011-04-07 13:00,7,385.5,386,375,376,135
20110501|2011-04-07 18:00,8,377.5,384.5,377.5,382,28
20110501|2011-04-07 18:30,8,382,382,380.25,380.5,7
20110501|2011-04-07 19:00,8,380.25,380.25,378.5,378.5,3
20110501|2011-04-07 20:00,8,381.5,383.5,381.5,383.5,4
20110501|2011-04-07 20:30,8,383.75,383.75,383.75,383.75,1
20110501|2011-04-07 21:00,8,383.5,383.75,383.5,383.75,2
20110501|2011-04-07 21:30,8,384,384.5,384,384.5,3
20110501|2011-04-07 23:00,8,385,385.75,384.5,385.75,24
20110501|2011-04-07 23:30,8,386,386,386,386,1
20110501|2011-04-08 00:00,8,386,386,386,386,1
20110501|2011-04-08 00:30,8,386,386,386,386,3
20110501|2011-04-08 01:00,8,386,386,382.25,382.25,11
20110501|2011-04-08 03:00,8,386.25,386.25,386.25,386.25,1
20110501|2011-04-08 04:00,8,387,387,387,387,1
20110501|2011-04-08 05:00,8,387,387.5,387,387.5,5
20110501|2011-04-08 05:30,8,386.75,387,386.75,387,3
20110501|2011-04-08 06:00,8,386.75,386.75,386,386,3
20110501|2011-04-08 06:30,8,386,387,386,387,3
20110501|2011-04-08 07:00,8,387,388,387,388,2
20110501|2011-04-08 09:30,8,379.5,390.25,378.75,390.25,155
20110501|2011-04-08 10:00,8,389.75,393.5,387,389.75,194
20110501|2011-04-08 10:30,8,388.5,391.25,388,390.5,45
20110501|2011-04-08 11:00,8,390.25,393.5,390.25,393,61
20110501|2011-04-08 11:30,8,393.5,393.5,393.5,393.5,4
20110501|2011-04-08 12:00,8,393.5,393.5,393.5,393.5,24
20110501|2011-04-08 12:30,8,393.5,393.5,393.5,393.5,3
20110501|2011-04-10 18:00,11,399,402.25,399,402.25,62
20110501|2011-04-10 18:30,11,402.5,405,401.75,402,47
20110501|2011-04-10 19:00,11,402.25,404,402.25,403.5,9
20110501|2011-04-10 19:30,11,403,403,403,403,1
20110501|2011-04-10 20:00,11,402,402,402,402,1
20110501|2011-04-10 21:00,11,404.5,404.5,404.5,404.5,2
20110501|2011-04-10 23:30,11,402.75,402.75,402.5,402.5,2
20110501|2011-04-11 01:30,11,402.25,402.25,402.25,402.25,1
20110501|2011-04-11 02:00,11,402,402,402,402,2
20110501|2011-04-11 02:30,11,403.5,404.75,401.5,401.5,5
20110501|2011-04-11 03:30,11,401,401,401,401,2
20110501|2011-04-11 05:00,11,400.5,400.5,398.75,398.75,12
20110501|2011-04-11 05:30,11,400.25,400.5,400.25,400.5,2
20110501|2011-04-11 06:00,11,401.5,401.5,401.5,401.5,1
20110501|2011-04-11 06:30,11,401.75,403,401.75,403,2
20110501|2011-04-11 07:00,11,403.75,404.25,401,401,9
20110501|2011-04-11 09:30,11,402.5,403.75,398.25,398.25,108
20110501|2011-04-11 10:00,11,399,401,399,400.25,15
20110501|2011-04-11 10:30,11,400.5,400.5,389,396,150
20110501|2011-04-11 11:00,11,394.75,397.25,394.75,397.25,18
20110501|2011-04-11 11:30,11,397.25,397.25,395.75,395.75,4
20110501|2011-04-11 12:00,11,397.75,399.75,393,393,37
20110501|2011-04-11 12:30,11,391,393,390.25,393,10
20110501|2011-04-11 13:00,11,395.25,401,395.25,401,41
20110501|2011-04-11 18:00,12,400.75,400.75,397.75,399.75,13
20110501|2011-04-11 18:30,12,400.25,400.25,398.25,398.25,5
20110501|2011-04-11 19:00,12,396.25,396.25,392.5,395.5,12
20110501|2011-04-11 19:30,12,394,394,394,394,1
20110501|2011-04-11 21:30,12,395.25,395.25,393.5,393.5,4
20110501|2011-04-11 22:00,12,392.75,393,392.5,393,24
20110501|2011-04-11 22:30,12,392,392,390.5,390.5,5
20110501|2011-04-11 23:30,12,393.75,393.75,393.75,393.75,1
20110501|2011-04-12 00:30,12,394.75,394.75,394.75,394.75,1
20110501|2011-04-12 01:00,12,396.25,396.25,396.25,396.25,1
20110501|2011-04-12 01:30,12,395,395,395,395,1
20110501|2011-04-12 03:00,12,396.5,396.5,396.5,396.5,1
20110501|2011-04-12 04:00,12,397.5,397.5,397.5,397.5,1
20110501|2011-04-12 05:00,12,397.5,397.5,394.5,394.5,2
20110501|2011-04-12 06:00,12,397.25,397.25,397.25,397.25,1
20110501|2011-04-12 09:30,12,395.75,395.75,388.5,391,334
20110501|2011-04-12 10:00,12,391.5,392,386.5,392,67
20110501|2011-04-12 10:30,12,391.25,394.25,391.25,392.75,14
20110501|2011-04-12 11:00,12,394.25,394.25,391.75,391.75,17
20110501|2011-04-12 11:30,12,391.5,392,391.5,391.75,6
20110501|2011-04-12 12:00,12,390.75,392.5,390.5,390.5,18
20110501|2011-04-12 12:30,12,390.5,391.25,389.5,389.5,17
20110501|2011-04-12 13:00,12,389.5,391,389.5,391,32
20110501|2011-04-12 18:00,13,387,393,387,393,2
20110501|2011-04-12 18:30,13,391,391,391,391,1
20110501|2011-04-12 19:00,13,392.25,392.25,392,392,2
20110501|2011-04-12 19:30,13,393,393,392.5,392.5,2
20110501|2011-04-13 00:30,13,392.75,392.75,392.75,392.75,4
20110501|2011-04-13 02:00,13,392.75,392.75,392.75,392.75,1
20110501|2011-04-13 06:30,13,392.75,392.75,392.75,392.75,1
20110501|2011-04-13 07:00,13,391,391,390.75,390.75,2
20110501|2011-04-13 09:30,13,393,398.75,392.75,396.75,109
20110501|2011-04-13 10:00,13,396.5,396.75,391.25,393.75,33
20110501|2011-04-13 10:30,13,393.75,395.5,393.75,394.5,27
20110501|2011-04-13 11:00,13,393.25,393.25,389.75,389.75,85
20110501|2011-04-13 11:30,13,390,390,378.25,384.5,170
20110501|2011-04-13 12:00,13,386,387.25,385,385.25,9
20110501|2011-04-13 12:30,13,386,387.5,385.5,387,13
20110501|2011-04-13 13:00,13,385.25,388.25,385.25,386.5,19
20110501|2011-04-13 18:00,14,386,386.75,380,384.5,15
20110501|2011-04-13 19:00,14,386.5,387.25,386.5,387.25,9
20110501|2011-04-13 20:00,14,387.75,387.75,387.75,387.75,1
20110501|2011-04-13 20:30,14,387.25,387.25,387.25,387.25,1
20110501|2011-04-13 21:00,14,387.25,387.25,387.25,387.25,2
20110501|2011-04-13 22:00,14,388,388,387.25,387.25,3
20110501|2011-04-13 23:00,14,387.25,387.25,387.25,387.25,9
20110501|2011-04-14 01:00,14,388.25,388.25,388.25,388.25,3
20110501|2011-04-14 02:00,14,388.5,388.5,388.5,388.5,1
20110501|2011-04-14 02:30,14,388.75,388.75,388.75,388.75,1
20110501|2011-04-14 03:30,14,389,389,389,389,1
20110501|2011-04-14 04:30,14,389,389.25,386.25,386.25,8
20110501|2011-04-14 05:00,14,385.75,385.75,385.25,385.25,6
20110501|2011-04-14 05:30,14,384.5,385,381,381,10
20110501|2011-04-14 06:00,14,380.75,380.75,380.75,380.75,1
20110501|2011-04-14 06:30,14,381.75,382,381.75,382,3
20110501|2011-04-14 09:30,14,384,386,383.25,384,53
20110501|2011-04-14 10:00,14,384,384,378.75,382.25,87
20110501|2011-04-14 10:30,14,381.5,381.5,379.25,380,6
20110501|2011-04-14 11:00,14,380.75,384.5,380.75,384,9
20110501|2011-04-14 11:30,14,385.25,386.25,385,385,6
20110501|2011-04-14 12:00,14,385.75,385.75,385.75,385.75,1
20110501|2011-04-14 12:30,14,385.75,386.25,384.25,385.5,10
20110501|2011-04-14 13:00,14,385.25,385.75,378,382.25,141
20110501|2011-04-14 18:00,15,382,386.5,382,386,9
20110501|2011-04-14 18:30,15,382.5,382.5,382.5,382.5,1
20110501|2011-04-14 19:00,15,386,386.25,386,386.25,2
20110501|2011-04-14 19:30,15,385.5,385.5,383,383,10
20110501|2011-04-14 20:00,15,384.75,388.5,384.75,388.5,7
20110501|2011-04-15 01:00,15,383,383,382.5,382.5,3
20110501|2011-04-15 02:30,15,382.75,382.75,382.75,382.75,1
20110501|2011-04-15 03:30,15,382.5,382.75,382.5,382.75,3
20110501|2011-04-15 04:00,15,382.5,382.5,382.5,382.5,5
20110501|2011-04-15 04:30,15,383,385,381,385,14
20110501|2011-04-15 06:00,15,384.5,384.5,384.5,384.5,1
20110501|2011-04-15 06:30,15,385,386.5,384.25,384.25,7
20110501|2011-04-15 09:30,15,385,385.25,380,381.25,124
20110501|2011-04-15 10:00,15,382,382,377.25,381,68
20110501|2011-04-15 10:30,15,381.25,381.25,380.5,381.25,14
20110501|2011-04-15 11:00,15,380.5,382,379.5,382,8
20110501|2011-04-15 11:30,15,382.25,384.25,382.25,384.25,9
20110501|2011-04-15 12:00,15,383.5,383.5,383.5,383.5,2
20110501|2011-04-15 12:30,15,382.75,386,382.75,385,37
20110501|2011-04-15 13:00,15,386,386,385,385,2
20110501|2011-04-17 18:00,18,383.25,384.75,383.25,384.75,2
20110501|2011-04-17 19:00,18,385.5,386.5,385.5,386.5,2
20110501|2011-04-17 19:30,18,386,388,385,385,6
20110501|2011-04-17 20:00,18,387,387,385.25,385.25,4
20110501|2011-04-17 21:00,18,385,385,385,385,1
20110501|2011-04-17 22:00,18,385,385,383.5,383.5,5
20110501|2011-04-17 23:30,18,386,386,386,386,2
20110501|2011-04-18 03:00,18,384,386.25,384,386.25,4
20110501|2011-04-18 04:00,18,387,387,387,387,2
20110501|2011-04-18 04:30,18,383.75,385,382.25,385,8
20110501|2011-04-18 09:30,18,382,388.75,378.75,386,71
20110501|2011-04-18 10:00,18,384.25,387.25,384.25,386,19
20110501|2011-04-18 10:30,18,386.75,387,386,386.75,17
20110501|2011-04-18 11:00,18,387.5,388.5,387.5,388.25,13
20110501|2011-04-18 11:30,18,388,388,387.5,387.5,3
20110501|2011-04-18 12:00,18,388.25,388.25,388.25,388.25,2
20110501|2011-04-18 12:30,18,388.75,388.75,388.75,388.75,1
20110501|2011-04-18 13:00,18,389,390,385.25,385.25,79
20110501|2011-04-18 21:00,19,387.5,387.5,387.5,387.5,2
20110501|2011-04-18 21:30,19,387.25,387.25,387.25,387.25,1
20110501|2011-04-19 00:00,19,388,388,388,388,1
20110501|2011-04-19 02:30,19,388,388,388,388,1
20110501|2011-04-19 03:00,19,389,389,389,389,1
20110501|2011-04-19 03:30,19,389.5,389.5,389.5,389.5,2
20110501|2011-04-19 04:00,19,390,390,390,390,1
20110501|2011-04-19 05:00,19,390,390,390,390,1
20110501|2011-04-19 06:00,19,390.5,393,389.25,389.25,5
20110501|2011-04-19 09:30,19,390,394.5,390,393.75,84
20110501|2011-04-19 10:00,19,391.75,391.75,388.5,390.5,42
20110501|2011-04-19 10:30,19,390.5,392,388.75,392,128
20110501|2011-04-19 11:00,19,392.5,392.5,391.75,391.75,5
20110501|2011-04-19 12:00,19,393.25,393.25,393,393,5
20110501|2011-04-19 12:30,19,392,393.5,391.75,393.5,45
20110501|2011-04-19 13:00,19,392.5,394,392.25,394,38
20110501|2011-04-19 18:00,20,391.25,393,391.25,393,4
20110501|2011-04-19 18:30,20,392.5,393.5,392.5,393.5,14
20110501|2011-04-19 19:00,20,393.5,393.5,393.5,393.5,2
20110501|2011-04-19 19:30,20,393.5,395.5,393.5,395.5,24
20110501|2011-04-19 20:00,20,395.5,395.5,395.5,395.5,1
20110501|2011-04-19 20:30,20,396,397.5,396,397.5,5
20110501|2011-04-20 00:00,20,397.5,397.5,397.5,397.5,2
20110501|2011-04-20 01:00,20,397.75,397.75,397.75,397.75,1
20110501|2011-04-20 02:30,20,397.75,397.75,397.75,397.75,1
20110501|2011-04-20 03:00,20,397.5,397.75,397.5,397.75,3
20110501|2011-04-20 03:30,20,397.75,397.75,397.75,397.75,8
20110501|2011-04-20 04:00,20,397.75,397.75,397.75,397.75,3
20110501|2011-04-20 04:30,20,397.75,397.75,397.75,397.75,3
20110501|2011-04-20 05:00,20,397.75,398.75,397.75,398.75,14
20110501|2011-04-20 05:30,20,398.75,398.75,398.75,398.75,1
20110501|2011-04-20 06:00,20,398.75,398.75,398.75,398.75,3
20110501|2011-04-20 06:30,20,399,401.5,399,401.5,65
20110501|2011-04-20 07:00,20,401.5,401.5,401.25,401.5,3
20110501|2011-04-20 09:30,20,402,404,401,402.5,34
20110501|2011-04-20 10:00,20,399.5,401.5,398.75,401.25,21
20110501|2011-04-20 10:30,20,402,404,402,403,27
20110501|2011-04-20 11:00,20,402.75,403,398.5,399,13
20110501|2011-04-20 11:30,20,399,399.5,395.5,395.5,48
20110501|2011-04-20 12:00,20,398.25,399,396,396,11
20110501|2011-04-20 12:30,20,395.5,396.25,389,392,64
20110501|2011-04-20 13:00,20,391.5,391.5,385.75,386.5,34
20110501|2011-04-20 18:00,21,387.5,390.5,387.5,390.5,14
20110501|2011-04-20 21:00,21,390,390,390,390,1
20110501|2011-04-21 02:00,21,390.5,390.5,390.5,390.5,1
20110501|2011-04-21 06:00,21,389.75,391.5,389.75,391.5,2
20110501|2011-04-21 07:00,21,391.5,391.5,391.5,391.5,1
20110501|2011-04-21 09:30,21,388,391.75,388,390.5,41
20110501|2011-04-21 10:00,21,391,391,391,391,1
20110501|2011-04-21 10:30,21,389.5,391,388.25,389,17
20110501|2011-04-21 11:00,21,391,392,386.75,387.75,45
20110501|2011-04-21 11:30,21,388.5,388.5,387,387,9
20110501|2011-04-21 12:00,21,387.5,387.5,387.25,387.25,5
20110501|2011-04-21 12:30,21,389,390.75,389,390.75,22
20110501|2011-04-21 13:00,21,390.5,390.5,389.5,389.75,6
20110501|2011-04-24 18:00,25,394.25,400,394.25,396.5,10
20110501|2011-04-24 18:30,25,393.5,395.75,393.5,395.5,7
20110501|2011-04-24 19:00,25,395.75,395.75,395.75,395.75,1
20110501|2011-04-24 19:30,25,396.25,396.25,395.25,395.25,2
20110501|2011-04-24 21:00,25,395.25,395.25,395.25,395.25,2
20110501|2011-04-24 23:30,25,395.75,395.75,395.75,395.75,1
20110501|2011-04-25 00:00,25,394.25,395.25,393,395.25,5
20110501|2011-04-25 09:30,25,395.25,396.5,393,395.25,51
20110501|2011-04-25 10:00,25,396.5,396.5,396.5,396.5,4
20110501|2011-04-25 10:30,25,396.5,396.5,395.5,395.5,4
20110501|2011-04-25 11:00,25,396.5,397,395.75,397,11
20110501|2011-04-25 11:30,25,397,397,397,397,6
20110501|2011-04-25 12:00,25,397.5,397.5,397,397.5,3
20110501|2011-04-25 12:30,25,397.75,398.5,396.5,397.5,43
20110501|2011-04-25 13:00,25,397.5,399,397.5,398.25,46
20110501|2011-04-25 18:00,26,398,398.75,397,398.75,3
20110501|2011-04-25 18:30,26,398,398,398,398,1
20110501|2011-04-25 19:00,26,397,397,397,397,2
20110501|2011-04-25 19:30,26,395,395,395,395,1
20110501|2011-04-25 20:00,26,393.5,393.5,393.25,393.25,2
20110501|2011-04-25 20:30,26,393.25,393.5,393.25,393.5,2
20110501|2011-04-25 22:30,26,393.75,393.75,393.25,393.25,2
20110501|2011-04-25 23:00,26,392.25,392.25,392.25,392.25,1
20110501|2011-04-26 01:00,26,393,393,393,393,1
20110501|2011-04-26 02:30,26,395,395,395,395,1
20110501|2011-04-26 03:00,26,395,395,395,395,1
20110501|2011-04-26 03:30,26,397.5,397.75,397.5,397.75,2
20110501|2011-04-26 04:00,26,398,398,398,398,1
20110501|2011-04-26 04:30,26,398,398,398,398,1
20110501|2011-04-26 05:00,26,398,398,398,398,1
20110501|2011-04-26 05:30,26,398,398,398,398,1
20110501|2011-04-26 09:30,26,395.5,395.5,389.5,391,26
20110501|2011-04-26 10:00,26,392,392,392,392,1
20110501|2011-04-26 11:00,26,392.5,392.5,392.5,392.5,1
20110501|2011-04-26 11:30,26,391.25,391.25,390,390,4
20110501|2011-04-26 12:00,26,391,393,388.75,388.75,22
20110501|2011-04-26 12:30,26,388.25,388.5,385.75,388.5,17
20110501|2011-04-26 13:00,26,388.5,388.5,388,388,4
20110501|2011-04-26 20:30,27,388.25,388.25,388.25,388.25,1
20110501|2011-04-26 21:00,27,388.75,388.75,388.75,388.75,1
20110501|2011-04-27 00:30,27,387,387,387,387,1
20110501|2011-04-27 01:00,27,387,387,387,387,1
20110501|2011-04-27 05:30,27,386.25,386.25,385.25,385.25,8
20110501|2011-04-27 06:00,27,385.25,385.25,385,385,7
20110501|2011-04-27 06:30,27,385,385,385,385,1
20110501|2011-04-27 09:30,27,384.75,384.75,377.25,377.25,41
20110501|2011-04-27 10:00,27,377.75,378.75,374,376.25,15
20110501|2011-04-27 10:30,27,373.75,375.75,370,370.5,17
20110501|2011-04-27 11:00,27,371.5,371.5,369.75,369.75,3
20110501|2011-04-27 11:30,27,369.75,369.75,369.75,369.75,1
20110501|2011-04-27 12:00,27,369.75,369.75,369.75,369.75,1
20110501|2011-04-27 12:30,27,371,371.5,371,371.25,4
20110501|2011-04-27 18:00,28,367,372.25,367,372.25,7
20110501|2011-04-27 20:00,28,372.75,372.75,372.75,372.75,2
20110501|2011-04-27 20:30,28,372.75,372.75,372.75,372.75,1
20110501|2011-04-27 23:00,28,370.25,370.25,370.25,370.25,1
20110501|2011-04-27 23:30,28,370.25,370.25,370.25,370.25,1
20110501|2011-04-28 00:00,28,370.25,371,370,370.25,5
20110501|2011-04-28 00:30,28,371.25,371.25,371.25,371.25,1
20110501|2011-04-28 02:00,28,370.25,370.25,370.25,370.25,3
20110501|2011-04-28 02:30,28,371,372,369.75,369.75,7
20110501|2011-04-28 07:00,28,367.75,367.75,366.25,366.25,6
20110501|2011-04-28 09:30,28,365.25,365.25,356.5,356.5,44
20110501|2011-04-28 10:00,28,358.5,358.5,357,358.25,4
20110501|2011-04-28 10:30,28,357.5,357.5,345.25,346.75,7
20110501|2011-04-28 11:00,28,347.25,352.75,347.25,349.5,6
20110501|2011-04-28 11:30,28,347.5,347.5,339.25,339.25,7
20110501|2011-04-28 12:00,28,335.5,335.5,330.75,330.75,2
20110501|2011-04-28 12:30,28,335,335,331.5,331.5,2
20110501|2011-04-28 13:00,28,341,341,341,341,1
20110501|2011-04-29 09:30,29,341.5,345.75,341.5,344.25,7
20110501|2011-04-29 10:00,29,345.75,345.75,345.75,345.75,4
20110501|2011-04-29 10:30,29,344.5,344.5,344.5,344.5,1
20110501|2011-04-29 11:30,29,344.25,344.25,344.25,344.25,1
20110501|2011-04-29 12:30,29,350.75,350.75,350.75,350.75,1
20110501|2011-05-02 12:00,2,336.25,336.25,336.25,336.25,1
20110501|2011-05-02 12:30,2,338.5,338.5,338.5,338.5,4
20110501|2011-05-02 23:30,3,333,333,333,333,4
20110501|2011-05-03 09:30,3,326.75,328,326,328,3
20110501|2011-05-03 10:00,3,329,332.75,329,332.75,13
20110501|2011-05-06 09:30,6,330,330,330,330,1
20110501|2011-05-09 09:30,9,339.75,340,339.5,339.5,10
20110501|2011-05-10 09:30,10,344.75,344.75,344.75,344.75,1
20110701|2008-09-15 13:30,15,494.75,494.75,494.75,494.75,0
20110701|2008-09-17 13:30,17,492.5,492.5,492.5,492.5,0
20110701|2008-09-18 13:30,18,485,485,485,485,0
20110701|2008-09-19 13:30,19,487,487,487,487,0
20110701|2008-09-22 13:30,22,498,498,498,498,0
20110701|2008-09-23 13:30,23,499.5,499.5,499.5,499.5,0
20110701|2008-09-24 13:30,24,491,491,491,491,0
20110701|2008-09-25 13:30,25,491,491,491,491,0
20110701|2008-09-26 13:30,26,487.5,487.5,487.5,487.5,0
20110701|2008-09-29 13:30,29,473.5,473.5,473.5,473.5,0
20110701|2008-09-30 13:30,30,471.5,471.5,471.5,471.5,0
20110701|2008-10-01 13:30,1,478,478,478,478,0
20110701|2008-10-02 13:30,2,466,466,466,466,0
20110701|2008-10-03 13:30,3,470,470,470,470,0
20110701|2008-10-06 13:30,6,450,450,450,450,0
20110701|2008-10-07 15:30,7,449.75,449.75,449.75,449.75,0
20110701|2008-10-08 13:30,8,449.5,449.5,449.5,449.5,0
20110701|2008-10-09 13:30,9,454,454,454,454,0
20110701|2008-10-10 13:30,10,435,435,435,435,0
20110701|2008-10-13 13:30,13,446,446,446,446,0
20110701|2008-10-14 13:30,14,444,444,444,444,0
20110701|2008-10-15 13:30,15,434,434,434,434,0
20110701|2008-10-16 13:30,16,431,431,431,431,0
20110701|2008-10-17 13:30,17,433,433,433,433,0
20110701|2008-10-20 13:30,20,439,439,439,439,0
20110701|2008-10-21 13:30,21,427.5,427.5,427.5,427.5,0
20110701|2008-10-22 13:30,22,415.5,415.5,415.5,415.5,0
20110701|2008-10-23 13:30,23,405,405,405,405,0
20110701|2008-10-24 13:30,24,400,400,400,400,0
20110701|2008-10-27 13:30,27,388,388,388,388,0
20110701|2008-10-28 13:30,28,368.5,368.5,368.5,368.5,0
20110701|2008-10-29 13:30,29,368.5,368.5,368.5,368.5,0
20110701|2008-10-30 13:30,30,388.5,388.5,388.5,388.5,0
20110701|2008-10-31 13:30,31,380.5,380.5,380.5,380.5,0
20110701|2010-09-23 10:30,23,345,345,345,345,1
20110701|2010-09-23 12:00,23,340.75,340.75,340.75,340.75,1
20110701|2010-09-24 09:30,24,347,347,347,347,1
20110701|2010-10-01 10:00,1,353,353,353,353,2
20110701|2010-10-04 12:00,4,349.75,349.75,349.75,349.75,1
20110701|2010-10-05 21:00,6,357,357,357,357,1
20110701|2010-10-06 18:00,7,363.5,363.5,363.5,363.5,1
20110701|2010-10-07 06:30,7,362.5,362.5,362.5,362.5,2
20110701|2010-10-12 13:00,12,394,394,394,394,1
20110701|2010-10-13 09:30,13,395,395,395,395,1
20110701|2010-10-13 10:30,13,398,398,398,398,3
20110701|2010-10-14 10:00,14,401,401,401,401,1
20110701|2010-10-14 11:30,14,396,396,396,396,3
20110701|2010-10-14 12:00,14,394.25,394.25,394.25,394.25,1
20110701|2010-10-14 12:30,14,395,395,395,395,5
20110701|2010-10-15 09:30,15,395,395,395,395,1
20110701|2010-10-15 11:30,15,391,391,391,391,2
20110701|2010-10-15 12:30,15,391,392.5,391,392.5,2
20110701|2010-10-17 18:00,18,390,390,385.5,385.5,3
20110701|2010-10-18 03:00,18,385,385,385,385,1
20110701|2010-10-18 03:30,18,383,383,383,383,1
20110701|2010-10-18 11:30,18,384,384,384,384,1
20110701|2010-10-18 18:00,19,384,384,384,384,1
20110701|2010-10-19 10:30,19,383.5,383.5,383.5,383.5,1
20110701|2010-10-19 13:00,19,373.5,373.5,365,365,2
20110701|2010-10-20 09:30,20,368.75,368.75,368.75,368.75,1
20110701|2010-10-20 11:00,20,375,375,375,375,1
20110701|2010-10-20 12:30,20,375.5,375.5,375.5,375.5,1
20110701|2010-10-21 11:00,21,375.5,375.5,374.75,374.75,2
20110701|2010-10-24 18:30,25,382.5,382.5,382.5,382.5,1
20110701|2010-10-24 19:00,25,385,385,385,385,1
20110701|2010-10-25 09:30,25,385,385,385,385,2
20110701|2010-10-25 20:30,26,389,389,389,389,1
20110701|2010-10-26 09:30,26,390,390,390,390,1
20110701|2010-10-26 11:30,26,390,390,390,390,1
20110701|2010-10-26 13:00,26,388.75,388.75,388.75,388.75,1
20110701|2010-10-26 22:00,27,390,390,390,390,1
20110701|2010-10-27 02:30,27,390,390,390,390,2
20110701|2010-10-27 07:00,27,390,390,390,390,4
20110701|2010-10-27 09:30,27,387.5,387.5,387.5,387.5,1
20110701|2010-10-27 12:30,27,390,390,390,390,5
20110701|2010-10-28 09:30,28,386.5,393.5,386.5,393.5,2
20110701|2010-10-31 18:00,1,390,390,390,390,1
20110701|2010-11-01 10:00,1,392,392,392,392,1
20110701|2010-11-01 12:30,1,391,391,391,391,1
20110701|2010-11-04 11:00,4,394.5,394.5,394.5,394.5,1
20110701|2010-11-04 12:00,4,400,400,400,400,1
20110701|2010-11-05 06:00,5,387,387,387,387,1
20110701|2010-11-05 09:30,5,391,391,391,391,2
20110701|2010-11-05 10:00,5,391,391,391,391,2
20110701|2010-11-08 09:30,8,395,395,395,395,1
20110701|2010-11-08 10:30,8,397,397,397,397,1
20110701|2010-11-09 01:30,9,402,402,402,402,1
20110701|2010-11-09 02:30,9,402,402,402,402,1
20110701|2010-11-09 03:00,9,402,402,402,402,1
20110701|2010-11-10 09:30,10,391,391,388.5,388.75,5
20110701|2010-11-10 10:00,10,390,390,390,390,1
20110701|2010-11-10 11:30,10,384,385,384,385,5
20110701|2010-11-10 12:00,10,385,385,381,381,10
20110701|2010-11-11 09:30,11,379,379,379,379,5
20110701|2010-11-11 10:00,11,379.5,379.5,379.5,379.5,1
20110701|2010-11-11 10:30,11,380,380,379.25,379.25,8
20110701|2010-11-11 19:30,12,379,379,379,379,5
20110701|2010-11-11 20:30,12,377,377,376.75,376.75,2
20110701|2010-11-12 09:30,12,373,373,370,370,11
20110701|2010-11-12 11:00,12,369.5,369.5,367,367,12
20110701|2010-11-12 11:30,12,366,366,364,364,6
20110701|2010-11-12 12:00,12,366,366,366,366,1
20110701|2010-11-12 12:30,12,366,366,364,364,9
20110701|2010-11-15 09:30,15,365.75,365.75,365.75,365.75,1
20110701|2010-11-15 10:00,15,363.75,364.25,362,362,16
20110701|2010-11-15 10:30,15,362,362,362,362,3
20110701|2010-11-15 11:00,15,371,371,371,371,2
20110701|2010-11-15 19:30,16,370,370,370,370,1
20110701|2010-11-15 22:00,16,371,371,371,371,2
20110701|2010-11-16 05:00,16,371,371,370,370,3
20110701|2010-11-16 05:30,16,370,370,370,370,3
20110701|2010-11-16 09:30,16,366,366,362,362,2
20110701|2010-11-16 10:00,16,362,362,360,360,11
20110701|2010-11-16 18:00,17,367,367,367,367,1
20110701|2010-11-17 02:00,17,362.5,362.5,362.5,362.5,1
20110701|2010-11-17 09:30,17,371,371,371,371,1
20110701|2010-11-17 18:00,18,370.75,370.75,370.75,370.75,1
20110701|2010-11-17 21:00,18,371,371,371,371,2
20110701|2010-11-18 03:00,18,376,376,376,376,1
20110701|2010-11-18 09:30,18,379,379,379,379,1
20110701|2010-11-18 18:00,19,379.5,383.5,379.5,383.5,2
20110701|2010-11-19 09:30,19,378.5,378.5,374.75,374.75,2
20110701|2010-11-19 10:30,19,374.5,374.5,374.5,374.5,1
20110701|2010-11-21 19:00,22,379,379,379,379,1
20110701|2010-11-22 10:00,22,373,373,372.5,372.5,2
20110701|2010-11-23 09:30,23,370.5,370.5,370.5,370.5,1
20110701|2010-11-23 10:30,23,371.75,371.75,371.75,371.75,1
20110701|2010-11-26 09:30,26,372,372,372,372,1
20110701|2010-11-26 10:00,26,373.25,373.25,372.25,372.25,4
20110701|2010-11-26 11:30,26,366.5,366.5,366.5,366.5,1
20110701|2010-11-28 18:00,29,371,371,371,371,1
20110701|2010-11-29 09:30,29,369,369,367,367,11
20110701|2010-11-29 10:00,29,366,366,366,366,1
20110701|2010-11-29 10:30,29,366,366,365,365,6
20110701|2010-11-29 11:00,29,365,365,365,365,4
20110701|2010-11-29 11:30,29,364,364,364,364,5
20110701|2010-11-29 12:00,29,364,364,363,363,9
20110701|2010-11-29 12:30,29,363,363,358.5,358.5,12
20110701|2010-11-29 13:00,29,359,359,359,359,1
20110701|2010-11-30 09:30,30,360,360,356,356,15
20110701|2010-11-30 10:00,30,356,356,356,356,2
20110701|2010-12-01 09:30,1,363.25,367,363.25,367,2
20110701|2010-12-01 10:00,1,371,371,371,371,1
20110701|2010-12-01 12:30,1,370.25,370.25,370.25,370.25,1
20110701|2010-12-01 13:00,1,371,371,369.75,371,4
20110701|2010-12-01 18:00,2,373.25,373.25,373.25,373.25,1
20110701|2010-12-02 12:00,2,375,375,375,375,1
20110701|2010-12-02 12:30,2,376,376,376,376,3
20110701|2010-12-02 13:00,2,376,376,373,373,15
20110701|2010-12-03 09:30,3,377.25,377.25,377.25,377.25,1
20110701|2010-12-05 18:00,6,373.5,373.5,373.25,373.25,2
20110701|2010-12-06 02:30,6,377,377,377,377,3
20110701|2010-12-06 09:30,6,375,375,375,375,5
20110701|2010-12-06 12:30,6,378.5,381.75,378.5,381.75,3
20110701|2010-12-06 20:30,7,382.5,382.5,382.5,382.5,1
20110701|2010-12-07 09:30,7,385.5,385.5,385.5,385.5,2
20110701|2010-12-07 10:00,7,381.5,381.5,381.5,381.5,1
20110701|2010-12-07 10:30,7,382,384,381.25,384,4
20110701|2010-12-07 11:00,7,383.5,383.5,382,382,2
20110701|2010-12-07 12:00,7,381.5,381.5,378,378,2
20110701|2010-12-08 09:30,8,384,384.25,383.75,384,9
20110701|2010-12-08 10:00,8,385,385,385,385,1
20110701|2010-12-08 11:00,8,386.75,386.75,386.75,386.75,1
20110701|2010-12-09 01:00,9,389.25,389.25,389.25,389.25,1
20110701|2010-12-09 01:30,9,389.25,389.25,389.25,389.25,1
20110701|2010-12-09 21:00,10,392.5,392.5,392.5,392.5,1
20110701|2010-12-10 09:30,10,392.5,393,392.25,392.25,5
20110701|2010-12-10 10:00,10,390,391,390,391,5
20110701|2010-12-10 10:30,10,391.75,392,391.75,392,7
20110701|2010-12-10 11:00,10,392,392,392,392,1
20110701|2010-12-10 12:00,10,395,395,395,395,2
20110701|2010-12-10 12:30,10,395,395,395,395,2
20110701|2010-12-10 13:00,10,395,395,395,395,1
20110701|2010-12-13 06:00,13,399,399,399,399,1
20110701|2010-12-13 10:00,13,397.25,397.25,395,395,10
20110701|2010-12-13 10:30,13,395.5,396,395.5,396,2
20110701|2010-12-13 11:00,13,396,397,396,397,5
20110701|2010-12-13 12:00,13,398,398,398,398,1
20110701|2010-12-13 12:30,13,398.75,398.75,398.75,398.75,1
20110701|2010-12-13 21:00,14,398.75,398.75,398.75,398.75,1
20110701|2010-12-14 09:30,14,397,397,397,397,2
20110701|2010-12-14 10:00,14,394,394,394,394,2
20110701|2010-12-14 11:00,14,394,394,394,394,2
20110701|2010-12-14 12:00,14,395,395,394.25,394.25,2
20110701|2010-12-14 12:30,14,394,394,394,394,1
20110701|2010-12-15 11:00,15,396,396,396,396,1
20110701|2010-12-15 11:30,15,396.25,397,395,395,14
20110701|2010-12-15 13:00,15,393,393,393,393,4
20110701|2010-12-17 10:00,17,395,395,395,395,2
20110701|2010-12-20 09:30,20,400,400.25,399.5,399.5,7
20110701|2010-12-20 10:00,20,399.5,399.5,399.5,399.5,3
20110701|2010-12-20 12:30,20,398.5,398.5,398.5,398.5,1
20110701|2010-12-20 19:00,21,401,401,401,401,1
20110701|2010-12-21 09:30,21,400,402.5,400,402.5,7
20110701|2010-12-21 10:00,21,403,403,403,403,1
20110701|2010-12-21 10:30,21,401,401,401,401,1
20110701|2010-12-21 11:30,21,401.25,401.5,401,401.5,3
20110701|2010-12-21 13:00,21,401.5,401.75,401.5,401.75,2
20110701|2010-12-22 09:30,22,403,403,403,403,4
20110701|2010-12-22 10:00,22,397.25,397.25,397.25,397.25,2
20110701|2010-12-22 10:30,22,396,396,396,396,1
20110701|2010-12-22 11:00,22,397,397,397,397,7
20110701|2010-12-22 12:30,22,400.5,400.5,397.5,397.5,4
20110701|2010-12-22 13:00,22,397.5,397.5,396.5,397.5,10
20110701|2010-12-23 09:30,23,395,395,395,395,2
20110701|2010-12-23 12:30,23,396,396,396,396,4
20110701|2010-12-23 13:00,23,397,397,397,397,1
20110701|2010-12-27 03:00,27,394.5,394.5,394.5,394.5,2
20110701|2010-12-27 04:00,27,393.75,393.75,393.75,393.75,1
20110701|2010-12-27 05:00,27,391,391,389.5,389.5,2
20110701|2010-12-27 09:30,27,396,396,396,396,2
20110701|2010-12-27 11:00,27,395,395,395,395,1
20110701|2010-12-28 01:30,28,395.5,395.5,395.5,395.5,1
20110701|2010-12-28 09:30,28,390.75,390.75,390,390,5
20110701|2010-12-28 10:00,28,397.5,398.5,397.5,398.5,10
20110701|2010-12-28 11:30,28,395,395,395,395,2
20110701|2010-12-28 12:30,28,395,395,395,395,1
20110701|2010-12-29 09:30,29,393.5,393.5,392,392,12
20110701|2010-12-29 10:00,29,391.25,393.5,391.25,393,27
20110701|2010-12-29 10:30,29,392.5,394.5,392.5,394.5,3
20110701|2010-12-29 11:00,29,396,397.5,396,396.5,11
20110701|2010-12-29 11:30,29,397,397,397,397,1
20110701|2010-12-29 12:30,29,394.25,394.25,393.5,393.5,5
20110701|2010-12-30 09:30,30,396,396.25,395,395,4
20110701|2010-12-30 10:00,30,395.5,395.5,395.5,395.5,1
20110701|2010-12-30 18:00,31,395.5,395.5,395.5,395.5,1
20110701|2010-12-30 20:00,31,395.5,395.5,395.5,395.5,1
20110701|2010-12-31 01:00,31,397,397,397,397,1
20110701|2010-12-31 06:00,31,397,397,397,397,1
20110701|2010-12-31 09:30,31,396,398.75,396,397.25,4
20110701|2010-12-31 10:00,31,397.25,397.5,397,397.5,7
20110701|2010-12-31 10:30,31,397.75,398.5,397.75,398.5,2
20110701|2010-12-31 11:00,31,398.5,398.5,398.5,398.5,1
20110701|2011-01-03 09:30,3,401.5,401.5,399.75,401.25,5
20110701|2011-01-03 12:00,3,398.75,398.75,397.5,397.5,5
20110701|2011-01-03 13:00,3,396,399,396,399,2
20110701|2011-01-04 09:30,4,400,400,400,400,1
20110701|2011-01-04 10:00,4,396,396,392,393.25,12
20110701|2011-01-04 18:00,5,393,393,393,393,1
20110701|2011-01-04 18:30,5,394,394,394,394,1
20110701|2011-01-05 03:00,5,392,392,392,392,3
20110701|2011-01-05 03:30,5,392,392,391,391,3
20110701|2011-01-05 04:00,5,390,390,389,389,8
20110701|2011-01-05 04:30,5,389,389,388,388,11
20110701|2011-01-05 07:00,5,388,388,388,388,2
20110701|2011-01-05 09:30,5,388,388,386,386,24
20110701|2011-01-05 11:30,5,388,388,388,388,1
20110701|2011-01-05 13:00,5,390,390,390,390,1
20110701|2011-01-05 21:00,6,391.25,391.25,391.25,391.25,1
20110701|2011-01-06 10:00,6,387,387.25,387,387,5
20110701|2011-01-06 10:30,6,387,387,386.25,386.25,7
20110701|2011-01-06 11:00,6,386,386,386,386,5
20110701|2011-01-06 12:30,6,386,386,380,380,34
20110701|2011-01-06 13:00,6,382,382,382,382,3
20110701|2011-01-07 10:00,7,380.75,380.75,380.75,380.75,1
20110701|2011-01-07 10:30,7,381,381,379,379,5
20110701|2011-01-07 11:00,7,379,379,379,379,13
20110701|2011-01-07 11:30,7,377.75,377.75,377.75,377.75,2
20110701|2011-01-07 12:30,7,378.5,378.5,378.5,378.5,1
20110701|2011-01-07 13:00,7,376.75,376.75,376.75,376.75,1
20110701|2011-01-10 00:00,10,379,379,379,379,1
20110701|2011-01-10 04:30,10,377.5,377.5,377,377,2
20110701|2011-01-10 09:30,10,376.5,379.75,376.5,379.75,3
20110701|2011-01-10 10:00,10,382,386.25,382,386.25,6
20110701|2011-01-10 12:00,10,384,384,384,384,1
20110701|2011-01-10 13:00,10,386,386,386,386,1
20110701|2011-01-11 05:30,11,389,389,389,389,1
20110701|2011-01-11 07:00,11,389.5,389.5,389.5,389.5,1
20110701|2011-01-11 09:30,11,389.5,389.5,389.5,389.5,2
20110701|2011-01-11 10:30,11,390,390.5,389.5,389.5,7
20110701|2011-01-11 11:00,11,390.5,390.5,390.5,390.5,1
20110701|2011-01-11 11:30,11,390.5,390.5,390.5,390.5,1
20110701|2011-01-11 18:00,12,385.25,385.25,385.25,385.25,1
20110701|2011-01-12 03:00,12,388.25,388.25,388.25,388.25,1
20110701|2011-01-12 06:00,12,391,393.5,391,393.5,5
20110701|2011-01-12 09:30,12,400.5,406,399.75,399.75,15
20110701|2011-01-12 10:30,12,399,399,399,399,1
20110701|2011-01-12 11:00,12,400.5,400.5,400.5,400.5,1
20110701|2011-01-12 11:30,12,401.25,401.25,401.25,401.25,1
20110701|2011-01-12 12:00,12,401.25,401.25,401.25,401.25,1
20110701|2011-01-12 12:30,12,401.5,401.5,400.75,400.75,2
20110701|2011-01-12 18:30,13,402,403.5,401,401,5
20110701|2011-01-13 09:30,13,403.25,403.75,402,402,6
20110701|2011-01-13 10:00,13,400.75,400.75,399,399,3
20110701|2011-01-13 10:30,13,401,402,401,402,2
20110701|2011-01-13 11:00,13,400.5,400.5,400,400,5
20110701|2011-01-13 11:30,13,400,400.25,400,400.25,3
20110701|2011-01-13 12:30,13,399,400.5,399,400.5,9
20110701|2011-01-13 13:00,13,399.5,399.5,399,399,3
20110701|2011-01-14 07:00,14,396.5,396.5,396.5,396.5,2
20110701|2011-01-14 09:30,14,393.5,393.5,393.5,393.5,2
20110701|2011-01-14 11:00,14,396.25,396.25,396.25,396.25,1
20110701|2011-01-14 12:00,14,396.75,397.5,396.75,397.5,2
20110701|2011-01-14 12:30,14,398.75,398.75,398.75,398.75,2
20110701|2011-01-14 13:00,14,399.5,401,399.5,399.75,9
20110701|2011-01-18 09:30,18,402,407,402,407,6
20110701|2011-01-18 10:30,18,408.5,411,408.5,410,6
20110701|2011-01-18 11:00,18,409.75,409.75,409.75,409.75,1
20110701|2011-01-18 13:00,18,406.5,406.5,406.5,406.5,1
20110701|2011-01-19 09:30,19,407,407,407,407,2
20110701|2011-01-19 10:00,19,406.5,406.5,406.5,406.5,1
20110701|2011-01-19 11:00,19,403.25,403.25,399.75,402,4
20110701|2011-01-19 11:30,19,400.5,400.5,400,400,3
20110701|2011-01-19 12:00,19,398,398,398,398,1
20110701|2011-01-19 13:00,19,398,398,395.75,396.75,13
20110701|2011-01-20 01:30,20,397.25,397.25,397.25,397.25,1
20110701|2011-01-20 07:00,20,395,395,391.75,391.75,4
20110701|2011-01-20 09:30,20,391,391,382.25,387.25,14
20110701|2011-01-20 10:30,20,383,383,383,383,1
20110701|2011-01-20 11:30,20,389.75,389.75,389.75,389.75,1
20110701|2011-01-20 12:00,20,391.5,391.5,391.5,391.5,1
20110701|2011-01-20 12:30,20,393,394,393,393.25,22
20110701|2011-01-21 05:30,21,393.25,393.25,393.25,393.25,2
20110701|2011-01-21 10:00,21,396,397.75,396,397.75,2
20110701|2011-01-21 10:30,21,397.75,399.25,397.75,399.25,4
20110701|2011-01-21 11:00,21,397.5,397.5,397.5,397.5,1
20110701|2011-01-21 11:30,21,399.5,399.5,399.5,399.5,1
20110701|2011-01-21 12:00,21,400,400.5,400,400.5,3
20110701|2011-01-21 12:30,21,400,400,398.5,398.5,2
20110701|2011-01-21 13:00,21,397,397.25,397,397.25,4
20110701|2011-01-24 09:30,24,397,397,397,397,2
20110701|2011-01-24 10:30,24,397,397,397,397,2
20110701|2011-01-24 12:00,24,397.5,397.5,397.5,397.5,1
20110701|2011-01-24 19:30,25,399,399,399,399,1
20110701|2011-01-25 09:30,25,396,396,396,396,1
20110701|2011-01-25 10:30,25,397,397,397,397,1
20110701|2011-01-25 11:00,25,397,397,397,397,1
20110701|2011-01-25 12:00,25,393.75,394,393.25,393.25,4
20110701|2011-01-25 12:30,25,390.75,390.75,390.75,390.75,2
20110701|2011-01-25 18:00,26,394,394,394,394,1
20110701|2011-01-25 19:30,26,394,394,391,391,3
20110701|2011-01-25 20:00,26,391,391,391,391,9
20110701|2011-01-26 03:00,26,393.25,393.25,393.25,393.25,1
20110701|2011-01-26 09:30,26,397,397,393,393,4
20110701|2011-01-26 10:00,26,398,398.5,398,398.5,2
20110701|2011-01-26 11:00,26,400,400,400,400,1
20110701|2011-01-26 12:00,26,401,402,401,401.5,4
20110701|2011-01-26 12:30,26,402,402,402,402,2
20110701|2011-01-26 13:00,26,398,398,398,398,1
20110701|2011-01-27 09:30,27,397.5,398,397.5,398,25
20110701|2011-01-27 10:00,27,398.5,398.5,396.5,396.5,12
20110701|2011-01-27 11:30,27,401.5,401.5,401,401,3
20110701|2011-01-27 12:00,27,401,402,401,402,9
20110701|2011-01-27 13:00,27,401,401,401,401,2
20110701|2011-01-27 19:30,28,404.75,404.75,404.75,404.75,1
20110701|2011-01-28 09:30,28,404.75,405,403,403,12
20110701|2011-01-28 10:00,28,405.25,405.5,402.25,402.25,6
20110701|2011-01-28 10:30,28,402.25,402.25,402,402,3
20110701|2011-01-28 11:30,28,401,401,401,401,5
20110701|2011-01-28 12:00,28,400.25,400.25,400,400,3
20110701|2011-01-28 12:30,28,398.5,398.5,398.5,398.5,1
20110701|2011-01-28 13:00,28,397.75,397.75,397.75,397.75,1
20110701|2011-01-30 18:00,31,395,395,390,390,6
20110701|2011-01-31 09:30,31,399.25,403,399.25,403,7
20110701|2011-01-31 10:00,31,402.5,404,402,402.5,32
20110701|2011-01-31 11:00,31,402.75,402.75,402.5,402.5,2
20110701|2011-01-31 11:30,31,403,403,403,403,10
20110701|2011-01-31 12:30,31,402.75,402.75,402.75,402.75,1
20110701|2011-01-31 13:00,31,403,405,402.75,405,15
20110701|2011-01-31 19:30,1,405,405,405,405,1
20110701|2011-02-01 09:30,1,405,407,404.5,404.5,18
20110701|2011-02-01 10:00,1,406.5,406.5,405.25,405.25,3
20110701|2011-02-01 12:00,1,404,404,404,404,2
20110701|2011-02-01 18:00,2,408.5,409,408.5,409,4
20110701|2011-02-02 05:00,2,410,410,410,410,4
20110701|2011-02-02 11:00,2,410,410,410,410,2
20110701|2011-02-02 11:30,2,407,407,407,407,1
20110701|2011-02-02 12:30,2,410,413,410,413,11
20110701|2011-02-02 13:00,2,412.75,412.75,412.75,412.75,1
20110701|2011-02-03 02:30,3,414,414,414,414,2
20110701|2011-02-03 07:00,3,414,414,414,414,1
20110701|2011-02-03 09:30,3,413,419.5,413,419.5,18
20110701|2011-02-03 10:00,3,420,421.75,419.5,421.75,11
20110701|2011-02-03 10:30,3,422,423.5,421.25,422,15
20110701|2011-02-03 11:00,3,421,421,419,419,10
20110701|2011-02-03 11:30,3,419,419,419,419,1
20110701|2011-02-03 12:00,3,417.5,418,417,418,6
20110701|2011-02-03 12:30,3,418,418,417.5,418,16
20110701|2011-02-03 13:00,3,418,422,418,422,7
20110701|2011-02-04 01:30,4,423.5,423.5,423.5,423.5,2
20110701|2011-02-04 09:30,4,424,425.5,420,420,14
20110701|2011-02-04 10:00,4,420,420,420,420,2
20110701|2011-02-04 10:30,4,420,420,420,420,1
20110701|2011-02-04 11:00,4,419,419,419,419,1
20110701|2011-02-04 11:30,4,419,419,419,419,4
20110701|2011-02-04 12:30,4,420,422,420,421,14
20110701|2011-02-04 13:00,4,422,422,422,422,1
20110701|2011-02-07 09:30,7,425,425.5,425,425.5,2
20110701|2011-02-07 10:30,7,424,424,424,424,2
20110701|2011-02-07 11:00,7,423,423,422,422,4
20110701|2011-02-07 11:30,7,419.25,419.25,419,419,2
20110701|2011-02-07 12:30,7,417.25,417.25,417.25,417.25,1
20110701|2011-02-07 13:00,7,425,425.5,425,425.5,2
20110701|2011-02-07 18:00,8,427,427,427,427,1
20110701|2011-02-08 09:30,8,423.75,423.75,423,423,5
20110701|2011-02-08 10:30,8,426,427,426,427,3
20110701|2011-02-08 11:30,8,424.25,424.25,424.25,424.25,1
20110701|2011-02-08 12:00,8,423,423,423,423,1
20110701|2011-02-08 12:30,8,424,424,424,424,2
20110701|2011-02-08 13:00,8,424,424,424,424,3
20110701|2011-02-08 22:00,9,426,426,426,426,1
20110701|2011-02-09 07:00,9,425,425,425,425,3
20110701|2011-02-09 09:30,9,436.5,436.5,428.25,428.25,33
20110701|2011-02-09 10:00,9,424.25,426.75,423,425.25,4
20110701|2011-02-09 10:30,9,424.25,429,424.25,429,8
20110701|2011-02-09 11:00,9,428,428,428,428,5
20110701|2011-02-09 11:30,9,429,429,429,429,3
20110701|2011-02-09 12:00,9,429,429,429,429,2
20110701|2011-02-09 12:30,9,427.75,427.75,427.75,427.75,1
20110701|2011-02-09 13:00,9,427.75,427.75,427.75,427.75,1
20110701|2011-02-09 18:00,10,434.5,434.5,434.5,434.5,1
20110701|2011-02-10 09:30,10,429,429,429,429,1
20110701|2011-02-10 10:00,10,427.5,429,427.5,429,2
20110701|2011-02-10 10:30,10,427.25,427.25,426,426,5
20110701|2011-02-10 11:00,10,426,427,426,427,6
20110701|2011-02-10 11:30,10,427.25,427.25,427.25,427.25,2
20110701|2011-02-10 12:00,10,423.75,424.75,423,424.75,3
20110701|2011-02-10 12:30,10,424.5,424.5,424.5,424.5,2
20110701|2011-02-10 13:00,10,424,424,424,424,3
20110701|2011-02-11 05:30,11,424.25,424.25,424.25,424.25,3
20110701|2011-02-11 09:30,11,425.5,425.5,425,425,3
20110701|2011-02-11 10:00,11,420.5,424,419,424,6
20110701|2011-02-11 10:30,11,426,426,426,426,3
20110701|2011-02-13 18:00,14,425.5,425.5,425.5,425.5,1
20110701|2011-02-14 09:30,14,423,423.5,423,423.5,2
20110701|2011-02-14 10:30,14,423.5,423.5,423.5,423.5,1
20110701|2011-02-14 12:00,14,421.5,421.5,420.75,420.75,4
20110701|2011-02-14 12:30,14,419.5,420.25,419.5,420.25,2
20110701|2011-02-14 13:00,14,417.75,420,417.75,420,3
20110701|2011-02-15 00:00,15,419.5,419.5,419.5,419.5,1
20110701|2011-02-15 03:00,15,423,423,423,423,1
20110701|2011-02-15 09:30,15,421.75,422.25,416.5,416.5,10
20110701|2011-02-15 10:00,15,416.5,418.75,416.25,417.25,13
20110701|2011-02-15 10:30,15,417,418,417,417.25,11
20110701|2011-02-15 11:00,15,416.25,416.25,416,416,4
20110701|2011-02-15 11:30,15,416,416.75,416,416.75,7
20110701|2011-02-15 12:00,15,416.75,416.75,416,416,4
20110701|2011-02-15 13:00,15,416.5,417.75,416.25,417.75,5
20110701|2011-02-15 18:00,16,418.75,418.75,418.75,418.75,1
20110701|2011-02-16 03:30,16,418.25,418.25,418.25,418.25,2
20110701|2011-02-16 06:30,16,415.25,415.25,415.25,415.25,1
20110701|2011-02-16 09:30,16,418.75,418.75,418.75,418.75,3
20110701|2011-02-16 10:30,16,416,416,416,416,5
20110701|2011-02-16 11:00,16,417.75,417.75,417.75,417.75,1
20110701|2011-02-16 12:00,16,416,416,416,416,3
20110701|2011-02-17 07:00,17,419.75,419.75,419.75,419.75,1
20110701|2011-02-17 09:30,17,422,426,422,426,11
20110701|2011-02-17 10:30,17,426.25,426.25,426.25,426.25,1
20110701|2011-02-17 11:00,17,426.5,426.5,426.5,426.5,4
20110701|2011-02-17 11:30,17,427,427,427,427,5
20110701|2011-02-17 12:00,17,425,425,423,423,2
20110701|2011-02-17 12:30,17,425.25,425.5,425,425,5
20110701|2011-02-17 13:00,17,425,425.25,425,425.25,16
20110701|2011-02-17 20:00,18,427.75,427.75,427.75,427.75,1
20110701|2011-02-18 04:00,18,424,424,424,424,1
20110701|2011-02-18 10:00,18,425.5,425.5,425.5,425.5,1
20110701|2011-02-18 11:00,18,423,424.25,423,424.25,3
20110701|2011-02-18 11:30,18,420,420,417.5,417.5,4
20110701|2011-02-18 12:00,18,418,418,418,418,4
20110701|2011-02-18 12:30,18,417.5,417.5,417.5,417.5,1
20110701|2011-02-18 13:00,18,419.25,419.25,417.75,417.75,5
20110701|2011-02-21 18:00,22,430,430,430,430,2
20110701|2011-02-22 07:00,22,420.5,420.5,405,405,26
20110701|2011-02-22 09:30,22,407,407,402,402,8
20110701|2011-02-22 10:00,22,402,404.5,402,404.5,7
20110701|2011-02-22 11:00,22,402,402,402,402,1
20110701|2011-02-22 12:00,22,402,402,402,402,2
20110701|2011-02-22 18:00,23,393,393,387.75,391.5,28
20110701|2011-02-22 18:30,23,391,393.75,390,390,9
20110701|2011-02-22 19:00,23,390,393.75,390,390.25,3
20110701|2011-02-22 19:30,23,390.25,390.25,390.25,390.25,1
20110701|2011-02-22 20:00,23,389,389,389,389,2
20110701|2011-02-22 23:30,23,389,389,389,389,1
20110701|2011-02-23 03:00,23,387,387,380.5,380.5,16
20110701|2011-02-23 03:30,23,380,380,380,380,4
20110701|2011-02-23 04:00,23,380,380,380,380,1
20110701|2011-02-23 04:30,23,379,379,379,379,1
20110701|2011-02-23 05:30,23,375.5,375.5,373,373,2
20110701|2011-02-23 06:00,23,373.75,373.75,373.75,373.75,1
20110701|2011-02-23 06:30,23,379.5,379.5,376,376,2
20110701|2011-02-23 09:30,23,384,384.25,379.75,380.75,99
20110701|2011-02-23 10:00,23,380.75,385.25,380.75,385.25,25
20110701|2011-02-23 10:30,23,385.75,388.5,385.75,387,14
20110701|2011-02-23 11:00,23,387,387,380,380,19
20110701|2011-02-23 11:30,23,383.25,385.5,383.25,385.5,2
20110701|2011-02-23 12:00,23,389,389,388,388,3
20110701|2011-02-23 12:30,23,390.5,392,390,390,26
20110701|2011-02-23 13:00,23,390,393,390,390.5,17
20110701|2011-02-23 18:00,24,394,394,392.75,392.75,2
20110701|2011-02-23 21:00,24,387,387,387,387,2
20110701|2011-02-23 21:30,24,385,385,385,385,1
20110701|2011-02-24 00:30,24,385,385,385,385,2
20110701|2011-02-24 02:00,24,383,383,383,383,1
20110701|2011-02-24 03:00,24,383,383,383,383,1
20110701|2011-02-24 07:00,24,379,379,378,378,11
20110701|2011-02-24 09:30,24,378,383,377.25,377.75,26
20110701|2011-02-24 10:00,24,376.75,377,372,373,62
20110701|2011-02-24 10:30,24,373,378,373,378,25
20110701|2011-02-24 11:00,24,380,380,378,378,4
20110701|2011-02-24 11:30,24,375.75,380.25,375.75,380.25,3
20110701|2011-02-24 12:00,24,379.75,379.75,379.75,379.75,1
20110701|2011-02-24 12:30,24,380,380,379.5,379.5,3
20110701|2011-02-24 13:00,24,376.75,378.25,376.75,378.25,15
20110701|2011-02-25 06:00,25,378,378,378,378,2
20110701|2011-02-25 06:30,25,377,378,377,378,3
20110701|2011-02-25 07:00,25,377,377,377,377,8
20110701|2011-02-25 09:30,25,380,389.25,380,385,31
20110701|2011-02-25 10:00,25,385,389.5,385,386,23
20110701|2011-02-25 10:30,25,389,389,386.5,388,10
20110701|2011-02-25 11:00,25,385.5,386.75,383.5,386.75,17
20110701|2011-02-25 11:30,25,386.25,386.25,385.25,385.5,29
20110701|2011-02-25 12:00,25,385,387,385,387,26
20110701|2011-02-25 12:30,25,386.5,387.5,385,385,11
20110701|2011-02-25 13:00,25,384,384,383,383.5,18
20110701|2011-02-27 18:00,28,383.5,383.5,383.5,383.5,1
20110701|2011-02-27 18:30,28,385.25,385.25,385,385,2
20110701|2011-02-28 05:00,28,382.5,382.5,382.5,382.5,1
20110701|2011-02-28 09:30,28,384.5,384.5,381.5,381.5,14
20110701|2011-02-28 10:00,28,381.5,381.5,378.75,381,7
20110701|2011-02-28 10:30,28,380,382,380,382,4
20110701|2011-02-28 11:00,28,385,385,385,385,1
20110701|2011-02-28 12:00,28,384.5,386,384.5,386,3
20110701|2011-02-28 12:30,28,385.75,385.75,384.5,385,10
20110701|2011-02-28 13:00,28,386.5,387,386.5,387,2
20110701|2011-02-28 19:00,1,385,385,385,385,1
20110701|2011-03-01 09:30,1,385,386.5,384.5,384.5,7
20110701|2011-03-01 10:00,1,385,385,382,384.75,7
20110701|2011-03-01 10:30,1,384,386,384,385.5,5
20110701|2011-03-01 11:00,1,385.5,386.5,385.25,385.75,7
20110701|2011-03-01 11:30,1,385,385.5,385,385,8
20110701|2011-03-01 12:00,1,386.5,391,386.5,391,20
20110701|2011-03-01 12:30,1,389.25,390.5,389.25,390.5,2
20110701|2011-03-01 13:00,1,390.5,395.75,390.5,395.75,43
20110701|2011-03-01 18:00,2,394.25,394.25,394.25,394.25,1
20110701|2011-03-01 19:00,2,393,393,392,392,3
20110701|2011-03-01 21:30,2,394,394,394,394,1
20110701|2011-03-01 22:30,2,394,395,394,395,3
20110701|2011-03-01 23:00,2,396.25,396.25,396.25,396.25,2
20110701|2011-03-02 07:00,2,396,396,396,396,1
20110701|2011-03-02 09:30,2,400,400,397.25,397.25,5
20110701|2011-03-02 10:00,2,400,400,400,400,1
20110701|2011-03-02 10:30,2,399,399,395,396.5,6
20110701|2011-03-02 11:00,2,393.5,393.5,393,393,4
20110701|2011-03-02 11:30,2,394.75,395,394.75,395,3
20110701|2011-03-02 12:00,2,393.75,393.75,393.75,393.75,1
20110701|2011-03-02 12:30,2,396.25,396.5,396.25,396.5,3
20110701|2011-03-02 13:00,2,396.5,396.5,395.75,396,8
20110701|2011-03-02 18:30,3,396,396,396,396,1
20110701|2011-03-03 00:00,3,396.5,396.5,396.5,396.5,1
20110701|2011-03-03 00:30,3,396.5,396.5,396.5,396.5,1
20110701|2011-03-03 03:30,3,400,400,400,400,1
20110701|2011-03-03 09:30,3,400,400,400,400,13
20110701|2011-03-03 10:00,3,400,400,398.5,399,5
20110701|2011-03-03 10:30,3,399,399,399,399,2
20110701|2011-03-03 11:00,3,399.25,402.75,399.25,402.75,32
20110701|2011-03-03 11:30,3,402,402,401,401,11
20110701|2011-03-03 12:00,3,399.75,399.75,399.75,399.75,1
20110701|2011-03-03 12:30,3,402.25,402.25,402.25,402.25,1
20110701|2011-03-03 13:00,3,403,403,401.75,401.75,8
20110701|2011-03-03 23:00,4,399.5,399.5,399.5,399.5,1
20110701|2011-03-04 06:30,4,400.75,400.75,399.5,399.5,2
20110701|2011-03-04 09:30,4,400.75,401.5,396,396,24
20110701|2011-03-04 10:00,4,397.5,398,397.5,398,7
20110701|2011-03-04 10:30,4,397.5,397.5,395.75,395.75,2
20110701|2011-03-04 11:00,4,395,395,391.75,394.25,23
20110701|2011-03-04 11:30,4,394.5,397.5,393.25,397.5,17
20110701|2011-03-04 12:00,4,395.75,395.75,395.75,395.75,1
20110701|2011-03-04 12:30,4,395.75,395.75,395.5,395.5,3
20110701|2011-03-04 13:00,4,395.75,396,395.5,396,3
20110701|2011-03-06 18:00,7,395,395,392.25,395,8
20110701|2011-03-06 22:30,7,393.5,394.75,393.5,394.75,2
20110701|2011-03-07 02:00,7,394.75,394.75,394.75,394.75,1
20110701|2011-03-07 07:00,7,396.5,397,396.5,397,2
20110701|2011-03-07 09:30,7,395.5,395.5,392.5,392.5,17
20110701|2011-03-07 10:00,7,392,392,389.5,391.5,23
20110701|2011-03-07 10:30,7,391,391,385.5,385.5,16
20110701|2011-03-07 11:00,7,388,388,387,388,4
20110701|2011-03-07 12:00,7,387.75,387.75,387.75,387.75,1
20110701|2011-03-07 12:30,7,387.75,389.75,387.75,389.75,18
20110701|2011-03-07 13:00,7,388,394.25,386,394.25,10
20110701|2011-03-07 18:00,8,390.25,392,390.25,392,2
20110701|2011-03-07 19:30,8,390,390,390,390,1
20110701|2011-03-07 21:30,8,387.25,387.75,387.25,387.75,2
20110701|2011-03-07 22:00,8,386.75,386.75,386.75,386.75,1
20110701|2011-03-07 22:30,8,386.25,386.25,386.25,386.25,1
20110701|2011-03-08 00:00,8,387,387,387,387,4
20110701|2011-03-08 03:00,8,386.25,386.25,386.25,386.25,1
20110701|2011-03-08 09:30,8,385,386.5,383.25,385.5,15
20110701|2011-03-08 10:00,8,386.5,386.5,386.5,386.5,3
20110701|2011-03-08 10:30,8,386,386,385,385.5,13
20110701|2011-03-08 11:00,8,385.5,385.5,385.5,385.5,4
20110701|2011-03-08 11:30,8,384.75,384.75,384.75,384.75,1
20110701|2011-03-08 12:00,8,383.75,383.75,381.5,381.5,8
20110701|2011-03-08 12:30,8,383.25,383.5,383.25,383.5,6
20110701|2011-03-08 13:00,8,383.5,383.5,383,383,4
20110701|2011-03-08 19:00,9,381.75,381.75,381.5,381.5,2
20110701|2011-03-08 19:30,9,380,380,380,380,5
20110701|2011-03-08 20:00,9,380,380,380,380,1
20110701|2011-03-08 23:00,9,380.25,380.25,380.25,380.25,1
20110701|2011-03-09 01:00,9,380.25,380.25,380.25,380.25,1
20110701|2011-03-09 01:30,9,380.25,380.25,380.25,380.25,3
20110701|2011-03-09 02:00,9,379.75,379.75,379.75,379.75,1
20110701|2011-03-09 05:00,9,381,381,381,381,1
20110701|2011-03-09 09:30,9,381.5,381.5,374.25,377,76
20110701|2011-03-09 10:00,9,376,377.25,376,377,55
20110701|2011-03-09 10:30,9,377,377,374.75,375,17
20110701|2011-03-09 11:00,9,375,375,370,371,52
20110701|2011-03-09 11:30,9,372,372.5,370.75,370.75,8
20110701|2011-03-09 12:00,9,371.75,376,371.75,376,22
20110701|2011-03-09 12:30,9,376,376,373,373,12
20110701|2011-03-09 13:00,9,373,374.5,372,374.5,16
20110701|2011-03-09 18:00,10,375,375,374.5,374.5,4
20110701|2011-03-09 19:00,10,375,375,375,375,1
20110701|2011-03-09 22:30,10,373,373,373,373,1
20110701|2011-03-10 01:00,10,372.25,372.25,369.75,369.75,20
20110701|2011-03-10 01:30,10,368.5,368.5,367.75,367.75,4
20110701|2011-03-10 05:30,10,369.5,369.5,369.5,369.5,1
20110701|2011-03-10 06:00,10,367.5,367.5,366.25,366.25,2
20110701|2011-03-10 06:30,10,365,365,365,365,1
20110701|2011-03-10 09:30,10,365,367,362.5,363.5,25
20110701|2011-03-10 10:00,10,367.25,367.25,364.5,364.5,35
20110701|2011-03-10 10:30,10,364.5,367.5,364.5,367.5,10
20110701|2011-03-10 11:00,10,368,369.25,368,369,8
20110701|2011-03-10 11:30,10,366.75,366.75,366,366,11
20110701|2011-03-10 12:30,10,366.5,366.5,365,365,3
20110701|2011-03-10 13:00,10,365,365,364,364,2
20110701|2011-03-10 23:30,11,366.5,366.5,366.5,366.5,1
20110701|2011-03-11 00:30,11,363,363.5,363,363.5,8
20110701|2011-03-11 01:00,11,362.5,362.5,362.5,362.5,2
20110701|2011-03-11 02:30,11,360.75,360.75,360.75,360.75,1
20110701|2011-03-11 03:30,11,360,360,359.25,360,5
20110701|2011-03-11 04:00,11,359,359,359,359,7
20110701|2011-03-11 05:30,11,356.25,356.25,353.75,355,11
20110701|2011-03-11 06:00,11,355,355,354.25,354.25,4
20110701|2011-03-11 06:30,11,354.75,354.75,354.75,354.75,1
20110701|2011-03-11 09:30,11,354.75,359.75,354,358,93
20110701|2011-03-11 10:00,11,358,358.25,355,355,98
20110701|2011-03-11 10:30,11,360,360.25,360,360.25,2
20110701|2011-03-11 11:00,11,359.25,359.25,358,359,45
20110701|2011-03-11 11:30,11,358,359.25,358,359.25,5
20110701|2011-03-11 12:00,11,358,358.25,357,358.25,18
20110701|2011-03-11 12:30,11,357.25,358,357,358,22
20110701|2011-03-11 13:00,11,358,361,358,361,56
20110701|2011-03-13 18:00,14,358.25,362.25,358,362.25,8
20110701|2011-03-13 18:30,14,358.5,358.5,358,358,4
20110701|2011-03-13 19:00,14,359.25,359.25,359.25,359.25,1
20110701|2011-03-13 21:30,14,359.75,359.75,359.75,359.75,1
20110701|2011-03-14 01:00,14,359.5,359.5,359.5,359.5,1
20110701|2011-03-14 02:30,14,356,356,356,356,5
20110701|2011-03-14 05:00,14,355,355,355,355,8
20110701|2011-03-14 09:30,14,355,355.5,352,354.25,30
20110701|2011-03-14 10:00,14,354.25,354.5,354.25,354.5,2
20110701|2011-03-14 10:30,14,355.25,355.75,355,355.75,38
20110701|2011-03-14 11:00,14,356.5,356.5,354.75,354.75,3
20110701|2011-03-14 11:30,14,352.25,356.5,352,354,10
20110701|2011-03-14 12:00,14,354,355.5,354,355.5,14
20110701|2011-03-14 12:30,14,353,353,353,353,1
20110701|2011-03-14 13:00,14,352.5,353,352,353,9
20110701|2011-03-14 18:00,15,355,355,355,355,1
20110701|2011-03-14 21:00,15,350,350,350,350,12
20110701|2011-03-14 21:30,15,347,347,347,347,4
20110701|2011-03-14 22:00,15,346,346,343.25,345,27
20110701|2011-03-14 23:00,15,342,342,341,341,8
20110701|2011-03-14 23:30,15,343.75,344,343.75,344,2
20110701|2011-03-15 00:00,15,344,344,344,344,5
20110701|2011-03-15 01:00,15,343,343,343,343,1
20110701|2011-03-15 05:00,15,342,342,342,342,5
20110701|2011-03-15 06:30,15,346,346,346,346,1
20110701|2011-03-15 07:00,15,341,341,341,341,4
20110701|2011-03-15 09:30,15,339,339,333.5,336.25,47
20110701|2011-03-15 10:00,15,335,335.75,332.25,335,76
20110701|2011-03-15 11:00,15,336,336,335,335,50
20110701|2011-03-15 11:30,15,337.75,340.25,337.75,340,5
20110701|2011-03-15 12:00,15,338,338,336.25,338,8
20110701|2011-03-15 12:30,15,338,338,331.75,331.75,36
20110701|2011-03-15 13:00,15,331.75,331.75,331.75,331.75,6
20110701|2011-03-15 18:00,16,326.5,333.75,326.5,333.75,24
20110701|2011-03-15 18:30,16,336.5,336.5,336.5,336.5,1
20110701|2011-03-15 19:00,16,334.75,334.75,334.25,334.25,2
20110701|2011-03-15 20:00,16,336,336,336,336,1
20110701|2011-03-15 21:00,16,337.25,340.5,337,340.5,5
20110701|2011-03-15 22:00,16,337,337,334.25,334.25,5
20110701|2011-03-15 22:30,16,336.5,337.25,336.5,337.25,2
20110701|2011-03-16 00:30,16,336.5,338,336.5,338,3
20110701|2011-03-16 05:30,16,339.25,339.25,339.25,339.25,1
20110701|2011-03-16 06:00,16,338,341.5,338,341.5,8
20110701|2011-03-16 06:30,16,340,340.75,340,340.75,6
20110701|2011-03-16 07:00,16,339.5,339.5,339.5,339.5,1
20110701|2011-03-16 09:30,16,339.75,341.75,337.75,340.5,48
20110701|2011-03-16 10:00,16,337,338.75,336.5,338.75,15
20110701|2011-03-16 10:30,16,338,339,336,336,10
20110701|2011-03-16 11:00,16,335,335,332,333,11
20110701|2011-03-16 11:30,16,331.75,331.75,330,330,22
20110701|2011-03-16 12:00,16,330.75,331,330.75,331,5
20110701|2011-03-16 12:30,16,327,329,324,324,11
20110701|2011-03-16 13:00,16,325,326,323.75,326,17
20110701|2011-03-16 18:00,17,323.25,327.25,323.25,327.25,12
20110701|2011-03-16 19:00,17,325.75,326,325.25,325.25,6
20110701|2011-03-16 19:30,17,327.25,328,327.25,328,3
20110701|2011-03-17 04:00,17,330.5,331.25,330.5,331.25,3
20110701|2011-03-17 06:00,17,330,330,330,330,1
20110701|2011-03-17 07:00,17,332,332,332,332,10
20110701|2011-03-17 09:30,17,334,343.25,333.75,343.25,53
20110701|2011-03-17 10:00,17,340,343.25,340,343.25,32
20110701|2011-03-17 10:30,17,343.25,343.25,342,342,14
20110701|2011-03-17 11:00,17,342.25,342.5,342,342,5
20110701|2011-03-17 11:30,17,342.5,342.5,342.5,342.5,18
20110701|2011-03-17 12:00,17,342.25,342.5,342.25,342.5,6
20110701|2011-03-17 12:30,17,343,343,343,343,2
20110701|2011-03-17 13:00,17,343.25,343.25,343.25,343.25,8
20110701|2011-03-17 18:00,18,348.25,351.5,346,346,17
20110701|2011-03-17 18:30,18,347.75,347.75,347.75,347.75,3
20110701|2011-03-17 20:00,18,348.5,348.5,348.5,348.5,2
20110701|2011-03-17 21:30,18,350,353.25,350,353.25,4
20110701|2011-03-17 22:00,18,354,354,354,354,5
20110701|2011-03-17 22:30,18,354,356,354,356,3
20110701|2011-03-17 23:00,18,356.5,356.5,355.75,355.75,6
20110701|2011-03-18 05:00,18,356,356.5,356,356.5,4
20110701|2011-03-18 06:30,18,355.75,355.75,355.75,355.75,1
20110701|2011-03-18 07:00,18,355.75,355.75,355.75,355.75,5
20110701|2011-03-18 09:30,18,350,353.5,346,353.5,44
20110701|2011-03-18 10:00,18,353.5,355,352.25,352.25,27
20110701|2011-03-18 10:30,18,355,357.75,355,357.75,9
20110701|2011-03-18 11:00,18,357.25,358,357,357,5
20110701|2011-03-18 11:30,18,355.5,355.5,355.5,355.5,4
20110701|2011-03-18 12:00,18,356,356.25,356,356.25,7
20110701|2011-03-18 12:30,18,356,357,356,357,4
20110701|2011-03-18 13:00,18,356,360.5,356,360,11
20110701|2011-03-20 18:00,21,362.25,365.75,362.25,365,13
20110701|2011-03-20 18:30,21,366,366.25,364.75,364.75,7
20110701|2011-03-20 19:00,21,363.25,365,363.25,365,3
20110701|2011-03-20 20:00,21,364,364,357.75,357.75,8
20110701|2011-03-20 20:30,21,358.5,358.5,357.75,357.75,2
20110701|2011-03-21 09:30,21,362,362,357.5,357.5,35
20110701|2011-03-21 10:00,21,357,357.75,357,357.75,3
20110701|2011-03-21 10:30,21,357,358,357,358,2
20110701|2011-03-21 11:00,21,357.5,357.5,357.5,357.5,1
20110701|2011-03-21 11:30,21,358,358,358,358,1
20110701|2011-03-21 12:00,21,356,356,356,356,1
20110701|2011-03-21 12:30,21,356.5,356.5,356.5,356.5,2
20110701|2011-03-21 13:00,21,357.25,357.75,354.5,356,39
20110701|2011-03-21 18:30,22,356,356,356,356,1
20110701|2011-03-21 19:30,22,355,355,355,355,1
20110701|2011-03-21 20:00,22,352,352,346.75,347.5,14
20110701|2011-03-21 21:30,22,351.75,351.75,351.75,351.75,1
20110701|2011-03-21 22:00,22,350.25,350.25,350.25,350.25,1
20110701|2011-03-22 03:00,22,351,351,351,351,1
20110701|2011-03-22 06:00,22,348.75,348.75,348.5,348.5,2
20110701|2011-03-22 07:00,22,349,349,348.5,348.5,2
20110701|2011-03-22 09:30,22,349.25,352,348.5,350,25
20110701|2011-03-22 10:00,22,350.25,352,349,352,16
20110701|2011-03-22 10:30,22,351.25,351.25,350,350,5
20110701|2011-03-22 11:00,22,352.75,352.75,352.75,352.75,1
20110701|2011-03-22 12:00,22,351.25,351.5,350.5,350.5,5
20110701|2011-03-22 12:30,22,352,353,352,352,13
20110701|2011-03-22 13:00,22,351.5,352.25,350,351.25,44
20110701|2011-03-22 18:00,23,353.75,354,353.75,354,3
20110701|2011-03-22 19:00,23,351,351,351,351,12
20110701|2011-03-22 20:30,23,352.75,352.75,352.75,352.75,1
20110701|2011-03-22 23:30,23,352,352,352,352,1
20110701|2011-03-23 06:00,23,354.5,354.75,354.5,354.75,3
20110701|2011-03-23 06:30,23,354.75,354.75,354.75,354.75,1
20110701|2011-03-23 09:30,23,353,353,352,352.5,20
20110701|2011-03-23 10:00,23,350.25,350.25,350,350,7
20110701|2011-03-23 10:30,23,350,350,350,350,7
20110701|2011-03-23 11:00,23,350,351.75,350,351.75,10
20110701|2011-03-23 11:30,23,352.25,352.25,351.25,351.25,4
20110701|2011-03-23 12:00,23,351,351.75,349.75,349.75,9
20110701|2011-03-23 12:30,23,350.5,351,349.75,350.25,19
20110701|2011-03-23 13:00,23,350,350,348.75,349.75,44
20110701|2011-03-23 18:00,24,350,350,350,350,5
20110701|2011-03-23 18:30,24,350,350,350,350,5
20110701|2011-03-23 19:30,24,350,350,350,350,2
20110701|2011-03-23 20:00,24,350,350,350,350,8
20110701|2011-03-23 21:00,24,349.75,349.75,349.75,349.75,1
20110701|2011-03-24 09:30,24,353,353,350,350,43
20110701|2011-03-24 10:00,24,351.5,354.5,350.25,352.25,46
20110701|2011-03-24 10:30,24,353.25,354.25,352,354.25,28
20110701|2011-03-24 11:00,24,355,356.25,354,355.25,114
20110701|2011-03-24 11:30,24,356,356,353.75,353.75,78
20110701|2011-03-24 12:00,24,353.25,353.75,351.5,353.75,12
20110701|2011-03-24 12:30,24,354.25,356.75,354.25,355.5,53
20110701|2011-03-24 13:00,24,355.5,357.75,355.5,357.75,41
20110701|2011-03-24 18:00,25,357.75,357.75,357.75,357.75,1
20110701|2011-03-24 21:00,25,357.75,357.75,357.75,357.75,1
20110701|2011-03-25 04:30,25,356.25,356.25,355.25,355.25,6
20110701|2011-03-25 06:30,25,357,357,357,357,2
20110701|2011-03-25 07:00,25,358.75,358.75,358.75,358.75,1
20110701|2011-03-25 09:30,25,360.5,361.75,357,358.5,89
20110701|2011-03-25 10:00,25,359,359.25,357.5,357.5,5
20110701|2011-03-25 10:30,25,358.25,358.25,355,355,33
20110701|2011-03-25 11:00,25,355.75,357.25,355.5,357.25,8
20110701|2011-03-25 11:30,25,356,356,356,356,9
20110701|2011-03-25 12:00,25,356,356,355.75,355.75,2
20110701|2011-03-25 12:30,25,358.5,358.5,358.5,358.5,2
20110701|2011-03-25 13:00,25,357,357,356,356.5,13
20110701|2011-03-27 18:00,28,360.25,360.5,360.25,360.25,5
20110701|2011-03-27 18:30,28,361.5,361.5,361.5,361.5,6
20110701|2011-03-27 19:30,28,359.75,361.5,359.75,360,6
20110701|2011-03-27 20:00,28,361.5,362.75,361.5,362.75,3
20110701|2011-03-27 22:30,28,360.5,360.5,360.5,360.5,1
20110701|2011-03-28 07:00,28,361,361,361,361,1
20110701|2011-03-28 09:30,28,360.5,360.5,358,359,36
20110701|2011-03-28 10:00,28,360.75,360.75,360.75,360.75,1
20110701|2011-03-28 10:30,28,360,360,358,358,15
20110701|2011-03-28 11:00,28,357.25,357.25,356.75,356.75,40
20110701|2011-03-28 11:30,28,358,358,358,358,1
20110701|2011-03-28 12:00,28,356,358.5,356,358,60
20110701|2011-03-28 12:30,28,357,357,354,354.25,47
20110701|2011-03-28 13:00,28,354.5,356.25,354,355.5,5
20110701|2011-03-28 18:00,29,358,358,357.5,357.5,7
20110701|2011-03-28 20:00,29,356.5,356.5,356.5,356.5,2
20110701|2011-03-28 21:00,29,355.25,355.25,355.25,355.25,1
20110701|2011-03-29 02:30,29,356.5,356.5,356.5,356.5,1
20110701|2011-03-29 07:00,29,355,355,355,355,1
20110701|2011-03-29 09:30,29,358,359,357.75,359,9
20110701|2011-03-29 10:30,29,359,359,359,359,1
20110701|2011-03-29 11:00,29,357,357,354.5,355,20
20110701|2011-03-29 11:30,29,355,356.75,353.75,355,17
20110701|2011-03-29 12:00,29,357,357,357,357,1
20110701|2011-03-29 13:00,29,358.5,359,358.5,359,9
20110701|2011-03-29 19:00,30,358.5,359.25,358.5,359.25,3
20110701|2011-03-29 20:30,30,359,359,359,359,2
20110701|2011-03-30 05:30,30,359.5,359.5,359.5,359.5,1
20110701|2011-03-30 07:00,30,359,359,359,359,2
20110701|2011-03-30 09:30,30,357,359,356.5,359,32
20110701|2011-03-30 10:00,30,357.75,360,357.5,360,14
20110701|2011-03-30 10:30,30,359,359,358.75,358.75,2
20110701|2011-03-30 11:00,30,359,359.25,359,359,3
20110701|2011-03-30 11:30,30,359,359,357.5,358,16
20110701|2011-03-30 12:00,30,357.5,358,357.5,357.5,4
20110701|2011-03-30 12:30,30,357,357,353.5,353.5,9
20110701|2011-03-30 13:00,30,355.5,357.75,355.5,357.75,70
20110701|2011-03-30 18:00,31,359.75,360,359.75,360,3
20110701|2011-03-30 19:00,31,360,360,360,360,2
20110701|2011-03-30 20:00,31,360.5,360.5,359.5,359.5,22
20110701|2011-03-31 02:00,31,360.25,360.75,360.25,360.75,6
20110701|2011-03-31 06:30,31,359.25,359.25,359.25,359.25,2
20110701|2011-03-31 09:30,31,378,378,375.25,377.25,113
20110701|2011-03-31 10:00,31,377,377,374,375,100
20110701|2011-03-31 10:30,31,375,376.5,375,376.5,43
20110701|2011-03-31 11:00,31,376.75,376.75,375.5,375.5,13
20110701|2011-03-31 11:30,31,375.5,376.25,374.75,376.25,18
20110701|2011-03-31 12:00,31,376,376.25,374.75,376.25,36
20110701|2011-03-31 12:30,31,376.25,376.25,374.25,375,17
20110701|2011-03-31 13:00,31,376.5,376.5,372.5,372.5,59
20110701|2011-03-31 18:00,1,379.5,382.75,377.5,377.5,24
20110701|2011-03-31 19:00,1,377.5,380,377.5,380,2
20110701|2011-03-31 21:00,1,379.25,381,379.25,381,12
20110701|2011-03-31 21:30,1,381,382.5,381,382.5,10
20110701|2011-04-01 00:00,1,381.25,381.75,381.25,381.75,2
20110701|2011-04-01 01:00,1,382.75,382.75,382.75,382.75,2
20110701|2011-04-01 02:00,1,385,385,385,385,1
20110701|2011-04-01 03:00,1,381,381,380.75,380.75,46
20110701|2011-04-01 03:30,1,383.75,383.75,383.75,383.75,1
20110701|2011-04-01 04:00,1,386,389.75,384.75,384.75,59
20110701|2011-04-01 05:30,1,387,387,387,387,2
20110701|2011-04-01 06:30,1,387.25,387.25,387,387,4
20110701|2011-04-01 07:00,1,387.5,390,387.5,390,9
20110701|2011-04-01 09:30,1,385.25,388.25,383.75,387,183
20110701|2011-04-01 10:00,1,386,386,385,385,33
20110701|2011-04-01 10:30,1,383.25,383.25,374.5,374.5,55
20110701|2011-04-01 11:00,1,378.25,379.75,376,379.75,19
20110701|2011-04-01 11:30,1,380.25,382,379.75,381.25,12
20110701|2011-04-01 12:00,1,380.75,382,380.75,381.5,15
20110701|2011-04-01 12:30,1,381.5,383.25,380.5,383.25,10
20110701|2011-04-01 13:00,1,381.5,382.75,381.5,382.75,7
20110701|2011-04-03 18:00,4,383.75,387.5,383.75,387.5,21
20110701|2011-04-03 18:30,4,387.75,389.75,386.75,386.75,6
20110701|2011-04-03 19:00,4,386.25,386.25,386.25,386.25,1
20110701|2011-04-03 19:30,4,390,392.5,390,392.5,18
20110701|2011-04-03 20:00,4,391,391,389.25,389.25,2
20110701|2011-04-03 20:30,4,391.5,391.75,391.5,391.75,2
20110701|2011-04-03 21:00,4,392,392,392,392,40
20110701|2011-04-03 21:30,4,391,391,391,391,12
20110701|2011-04-03 22:00,4,392,392,392,392,6
20110701|2011-04-03 22:30,4,392,392,392,392,1
20110701|2011-04-03 23:00,4,391,391,391,391,2
20110701|2011-04-03 23:30,4,390.5,390.5,390.5,390.5,2
20110701|2011-04-04 05:00,4,392.25,392.25,392.25,392.25,1
20110701|2011-04-04 07:00,4,392.25,392.25,392.25,392.25,1
20110701|2011-04-04 09:30,4,393,394,390,390,50
20110701|2011-04-04 10:00,4,391.75,392.75,391.75,391.75,8
20110701|2011-04-04 10:30,4,391.75,392.75,391.75,392.75,7
20110701|2011-04-04 11:00,4,392.25,393.25,392.25,392.5,16
20110701|2011-04-04 11:30,4,393,393,391.25,393,20
20110701|2011-04-04 12:00,4,393.25,395,393.25,394.5,27
20110701|2011-04-04 12:30,4,394.5,394.75,393.75,394,20
20110701|2011-04-04 13:00,4,394,394.5,394,394,16
20110701|2011-04-04 18:00,5,394.75,394.75,393,393,4
20110701|2011-04-04 18:30,5,394,394,394,394,1
20110701|2011-04-04 19:30,5,396,399,396,399,56
20110701|2011-04-04 20:30,5,400,400,400,400,5
20110701|2011-04-04 21:00,5,399,399,399,399,1
20110701|2011-04-04 22:30,5,399,399,399,399,5
20110701|2011-04-05 00:00,5,400,400,400,400,1
20110701|2011-04-05 01:30,5,400,400,400,400,1
20110701|2011-04-05 03:30,5,399.25,399.25,398.25,398.25,2
20110701|2011-04-05 05:00,5,398.5,398.5,398.5,398.5,1
20110701|2011-04-05 06:00,5,398.5,398.5,397,397,3
20110701|2011-04-05 07:00,5,397,397,396,396,12
20110701|2011-04-05 09:30,5,396,396,391.5,395.75,47
20110701|2011-04-05 10:00,5,395,395.5,392.5,395.5,22
20110701|2011-04-05 10:30,5,395,395,393.25,394.5,54
20110701|2011-04-05 11:00,5,394,396,393.5,396,9
20110701|2011-04-05 11:30,5,396.5,396.5,396,396.5,16
20110701|2011-04-05 12:00,5,397.75,399,397.5,399,51
20110701|2011-04-05 12:30,5,399,399,397.75,397.75,34
20110701|2011-04-05 13:00,5,400,400,398.5,398.75,29
20110701|2011-04-05 19:00,6,399.25,399.25,399.25,399.25,1
20110701|2011-04-05 19:30,6,399.25,399.25,397,397,13
20110701|2011-04-05 21:00,6,399.25,399.25,399,399,5
20110701|2011-04-05 22:30,6,399,399,399,399,1
20110701|2011-04-05 23:00,6,399,399,396.25,396.25,15
20110701|2011-04-05 23:30,6,396.25,396.25,396.25,396.25,1
20110701|2011-04-06 04:00,6,399,399,399,399,2
20110701|2011-04-06 05:30,6,399.25,399.25,399.25,399.25,1
20110701|2011-04-06 06:00,6,398.75,399.75,398.75,398.75,3
20110701|2011-04-06 06:30,6,399,399,399,399,3
20110701|2011-04-06 07:00,6,400.5,400.75,400.5,400.75,4
20110701|2011-04-06 09:30,6,401,404,400.75,403.5,111
20110701|2011-04-06 10:00,6,402.75,402.75,398.25,399,52
20110701|2011-04-06 10:30,6,400.5,400.5,399,400.5,16
20110701|2011-04-06 11:00,6,400.5,400.5,399,399.75,17
20110701|2011-04-06 11:30,6,399.75,399.75,396,398,14
20110701|2011-04-06 12:00,6,399,399.5,399,399,14
20110701|2011-04-06 12:30,6,399,401.5,399,400.75,18
20110701|2011-04-06 13:00,6,399.25,400.75,399.25,400.75,6
20110701|2011-04-06 18:30,7,399,399,399,399,3
20110701|2011-04-06 19:00,7,398,398,397.75,397.75,2
20110701|2011-04-06 19:30,7,399,400.5,399,400.5,2
20110701|2011-04-06 21:30,7,399,399,399,399,1
20110701|2011-04-06 23:30,7,399,399,399,399,1
20110701|2011-04-07 02:00,7,399,399,399,399,1
20110701|2011-04-07 03:00,7,401.25,405,401.25,404.25,80
20110701|2011-04-07 04:00,7,404.25,404.25,404.25,404.25,1
20110701|2011-04-07 06:00,7,404.25,405,404.25,405,2
20110701|2011-04-07 06:30,7,405,405,404.25,404.25,9
20110701|2011-04-07 07:00,7,404.25,405,404.25,405,7
20110701|2011-04-07 09:30,7,404.5,405.25,398,402.5,108
20110701|2011-04-07 10:00,7,402.5,403,402,402,6
20110701|2011-04-07 10:30,7,400.75,400.75,397.5,399.75,27
20110701|2011-04-07 11:00,7,400.75,402.75,400.75,402,8
20110701|2011-04-07 11:30,7,402,404,402,404,26
20110701|2011-04-07 12:00,7,404.25,404.25,399,399,12
20110701|2011-04-07 12:30,7,401,401,392.25,395,68
20110701|2011-04-07 13:00,7,394,394,383.25,383.75,216
20110701|2011-04-07 18:00,8,385,390,385,389.75,12
20110701|2011-04-07 18:30,8,389.75,390.5,388.25,388.25,5
20110701|2011-04-07 19:00,8,386.75,386.75,386.75,386.75,1
20110701|2011-04-07 20:00,8,390,390.25,390,390,6
20110701|2011-04-07 20:30,8,392,392,392,392,1
20110701|2011-04-07 21:30,8,392.5,393.75,392.5,393,8
20110701|2011-04-07 22:30,8,393,393,393,393,1
20110701|2011-04-07 23:00,8,393,394,393,394,19
20110701|2011-04-08 00:00,8,393.5,393.5,393.5,393.5,1
20110701|2011-04-08 00:30,8,393.5,394.5,393.5,394.5,4
20110701|2011-04-08 01:00,8,394.5,394.5,390.75,390.75,15
20110701|2011-04-08 03:00,8,394.75,394.75,394.75,394.75,1
20110701|2011-04-08 05:00,8,395.5,395.75,395.5,395.75,4
20110701|2011-04-08 05:30,8,395.25,395.5,395.25,395.5,3
20110701|2011-04-08 06:00,8,395,395,394.5,394.5,2
20110701|2011-04-08 06:30,8,394.5,395.5,394.5,395.5,2
20110701|2011-04-08 07:00,8,395.5,395.5,394.75,394.75,8
20110701|2011-04-08 09:30,8,390.75,398.5,387.25,397.75,160
20110701|2011-04-08 10:00,8,398.25,402,395.5,396.5,231
20110701|2011-04-08 10:30,8,397,399.5,397,398.25,17
20110701|2011-04-08 11:00,8,398.25,402,398.25,402,126
20110701|2011-04-08 11:30,8,402,402,402,402,6
20110701|2011-04-08 12:00,8,402,402,402,402,2
20110701|2011-04-10 18:00,11,410,410,407.5,410,126
20110701|2011-04-10 18:30,11,410.75,412.75,410,410,16
20110701|2011-04-10 19:00,11,412,413,412,412,25
20110701|2011-04-10 19:30,11,412,412,411.5,411.5,2
20110701|2011-04-10 21:00,11,411.5,411.5,411.5,411.5,1
20110701|2011-04-10 23:30,11,410.5,410.5,410.25,410.25,2
20110701|2011-04-11 02:30,11,412,412.5,410,410,3
20110701|2011-04-11 04:00,11,409,409,409,409,1
20110701|2011-04-11 05:00,11,409,409,408,408,4
20110701|2011-04-11 06:00,11,410,410,410,410,1
20110701|2011-04-11 06:30,11,410.25,411.5,410.25,411.5,2
20110701|2011-04-11 07:00,11,411.75,412.75,409,411,12
20110701|2011-04-11 09:30,11,411,411.75,407,407,91
20110701|2011-04-11 10:00,11,407.5,409.25,407.5,409,7
20110701|2011-04-11 10:30,11,409,409,397.5,404.5,41
20110701|2011-04-11 11:00,11,404.75,405,404.25,405,16
20110701|2011-04-11 11:30,11,406,408,404.25,404.5,12
20110701|2011-04-11 12:00,11,404.5,408.5,402,402,52
20110701|2011-04-11 12:30,11,400.5,401,399,401,20
20110701|2011-04-11 13:00,11,404,409.75,404,409.75,61
20110701|2011-04-11 18:30,12,407.25,407.5,407,407.5,5
20110701|2011-04-11 19:00,12,405,405,401.25,401.25,3
20110701|2011-04-11 21:30,12,402.5,402.5,402.5,402.5,4
20110701|2011-04-11 22:00,12,401.75,402,401,402,8
20110701|2011-04-11 22:30,12,400,400,400,400,1
20110701|2011-04-11 23:30,12,402,402.5,402,402.5,3
20110701|2011-04-12 00:30,12,403.25,403.25,401.25,401.25,2
20110701|2011-04-12 01:00,12,405,405.25,405,405.25,2
20110701|2011-04-12 01:30,12,404,404,404,404,1
20110701|2011-04-12 03:00,12,405,405,405,405,1
20110701|2011-04-12 07:00,12,404.75,404.75,404.75,404.75,1
20110701|2011-04-12 09:30,12,402,403,399,401,124
20110701|2011-04-12 10:00,12,400,400.25,395.25,399.5,59
20110701|2011-04-12 10:30,12,400,403,400,402,30
20110701|2011-04-12 11:00,12,402.5,402.5,400.5,400.5,12
20110701|2011-04-12 11:30,12,400,400.75,400,400.25,10
20110701|2011-04-12 12:00,12,400.5,400.5,398.5,398.5,9
20110701|2011-04-12 12:30,12,398.75,399.5,398,398,19
20110701|2011-04-12 13:00,12,399,399.5,398.5,399.5,12
20110701|2011-04-12 18:00,13,402.25,402.25,402,402.25,11
20110701|2011-04-12 19:00,13,400.5,400.5,400.5,400.5,1
20110701|2011-04-13 00:30,13,401.5,401.5,401.5,401.5,5
20110701|2011-04-13 02:30,13,401.5,401.5,401.5,401.5,1
20110701|2011-04-13 06:00,13,401.5,401.5,401.5,401.5,2
20110701|2011-04-13 09:30,13,401.75,407,401.75,405,105
20110701|2011-04-13 10:00,13,405,405,401,401,36
20110701|2011-04-13 10:30,13,403,404.25,403,403,23
20110701|2011-04-13 11:00,13,402,402,398.75,398.75,51
20110701|2011-04-13 11:30,13,397.5,397.5,387.25,393.75,91
20110701|2011-04-13 12:00,13,395,396.25,394,394.25,8
20110701|2011-04-13 12:30,13,394.5,396.5,394.5,395,20
20110701|2011-04-13 13:00,13,394,396,394,395.5,10
20110701|2011-04-13 18:00,14,395.5,395.5,389,393,10
20110701|2011-04-13 19:00,14,395.25,395.75,395.25,395.75,4
20110701|2011-04-13 20:30,14,395.75,395.75,395.75,395.75,1
20110701|2011-04-13 22:00,14,395.75,395.75,395.75,395.75,2
20110701|2011-04-13 23:00,14,395.75,395.75,395.75,395.75,1
20110701|2011-04-14 02:00,14,397,397,397,397,1
20110701|2011-04-14 03:00,14,394.75,394.75,394.75,394.75,1
20110701|2011-04-14 04:30,14,397.5,398.25,397.5,398.25,5
20110701|2011-04-14 05:00,14,394.75,394.75,393.5,393.5,5
20110701|2011-04-14 05:30,14,393.5,393.5,393.5,393.5,1
20110701|2011-04-14 09:30,14,392.5,395.5,392,393,53
20110701|2011-04-14 10:00,14,392.75,392.75,387.75,391.5,61
20110701|2011-04-14 10:30,14,390.25,390.5,389,389.75,5
20110701|2011-04-14 11:00,14,390.75,394.25,390.75,393,9
20110701|2011-04-14 11:30,14,394.25,395,394,394.5,7
20110701|2011-04-14 12:00,14,394.75,395,393.25,395,4
20110701|2011-04-14 12:30,14,394.75,395,393,394.5,12
20110701|2011-04-14 13:00,14,394,395,387.5,391,63
20110701|2011-04-14 18:00,15,390.5,395,390.5,395,4
20110701|2011-04-14 19:00,15,394.75,394.75,394.75,394.75,1
20110701|2011-04-14 19:30,15,393.5,393.5,393.25,393.25,2
20110701|2011-04-14 20:00,15,393.75,397.5,393.75,397.5,23
20110701|2011-04-14 22:30,15,392.75,392.75,392.75,392.75,1
20110701|2011-04-15 00:00,15,395,395,395,395,1
20110701|2011-04-15 01:00,15,391.5,391.5,391.5,391.5,3
20110701|2011-04-15 02:00,15,392.5,392.5,392.5,392.5,1
20110701|2011-04-15 02:30,15,391.75,391.75,391.75,391.75,1
20110701|2011-04-15 03:30,15,391.5,391.5,391.5,391.5,1
20110701|2011-04-15 04:00,15,391.5,391.5,391.5,391.5,6
20110701|2011-04-15 04:30,15,392,394,390,394,12
20110701|2011-04-15 05:30,15,392.5,392.5,392.5,392.5,1
20110701|2011-04-15 06:00,15,393,394.75,393,394.75,4
20110701|2011-04-15 06:30,15,395,395,395,395,3
20110701|2011-04-15 07:00,15,394,394.75,394,394.75,38
20110701|2011-04-15 09:30,15,393.75,394.75,389.5,390,122
20110701|2011-04-15 10:00,15,390,390.5,387,389.25,33
20110701|2011-04-15 10:30,15,389.75,389.75,389,389.75,12
20110701|2011-04-15 11:00,15,389,390.75,388,390.75,13
20110701|2011-04-15 11:30,15,393,393,393,393,2
20110701|2011-04-15 12:30,15,393,394,392.5,394,10
20110701|2011-04-15 13:00,15,395,395,395,395,1
20110701|2011-04-17 18:00,18,390.25,392.5,390.25,392.5,2
20110701|2011-04-17 19:00,18,394,394,394,394,1
20110701|2011-04-17 19:30,18,394,394,394,394,1
20110701|2011-04-17 20:00,18,393.75,393.75,393.75,393.75,1
20110701|2011-04-17 20:30,18,393.75,393.75,393.75,393.75,1
20110701|2011-04-17 21:00,18,393.75,393.75,393.75,393.75,2
20110701|2011-04-17 22:00,18,393.75,393.75,393.75,393.75,4
20110701|2011-04-18 01:00,18,393,393,393,393,1
20110701|2011-04-18 01:30,18,393,393,393,393,1
20110701|2011-04-18 02:30,18,393,393,393,393,1
20110701|2011-04-18 03:00,18,393,395.5,393,395.5,8
20110701|2011-04-18 04:00,18,396.25,396.25,396.25,396.25,2
20110701|2011-04-18 04:30,18,393,393,391,391,33
20110701|2011-04-18 09:30,18,390.75,398,389.25,395,110
20110701|2011-04-18 10:00,18,394.25,395.75,393.5,395,23
20110701|2011-04-18 10:30,18,395.5,396.25,395.5,396,4
20110701|2011-04-18 11:00,18,396.75,397.25,396.75,397.25,15
20110701|2011-04-18 11:30,18,397,397.25,396,396.75,6
20110701|2011-04-18 12:00,18,397.5,397.75,397.5,397.5,7
20110701|2011-04-18 12:30,18,397.25,398,397.25,398,6
20110701|2011-04-18 13:00,18,398.25,399,395,395,67
20110701|2011-04-18 18:30,19,399,399,399,399,2
20110701|2011-04-18 19:00,19,397.5,397.5,396.5,396.5,2
20110701|2011-04-18 20:30,19,397.5,398.75,397.5,398.75,2
20110701|2011-04-18 21:30,19,396.5,396.5,396.5,396.5,1
20110701|2011-04-19 02:30,19,397.25,397.25,397.25,397.25,1
20110701|2011-04-19 03:00,19,398,398.75,398,398.75,2
20110701|2011-04-19 03:30,19,398.75,398.75,398.75,398.75,2
20110701|2011-04-19 05:00,19,399,399,399,399,3
20110701|2011-04-19 05:30,19,399,399,399,399,1
20110701|2011-04-19 06:00,19,399.5,401.75,398.5,398.5,28
20110701|2011-04-19 09:30,19,400,404,400,402,173
20110701|2011-04-19 10:00,19,402,402.75,398,400,76
20110701|2011-04-19 10:30,19,400,401.5,398.5,401.5,75
20110701|2011-04-19 11:00,19,401.75,401.75,401,401,20
20110701|2011-04-19 11:30,19,401.75,402.5,401.75,402,10
20110701|2011-04-19 12:00,19,402.25,402.25,402,402,4
20110701|2011-04-19 12:30,19,402,403,401,403,83
20110701|2011-04-19 13:00,19,402,403.5,401,401.75,41
20110701|2011-04-19 18:00,20,403,403.25,400.25,402.5,12
20110701|2011-04-19 18:30,20,402,403,401.25,403,6
20110701|2011-04-19 19:00,20,402,402.75,402,402.75,2
20110701|2011-04-19 19:30,20,403,406.5,403,406.5,105
20110701|2011-04-19 20:00,20,404.75,404.75,404.75,404.75,1
20110701|2011-04-19 20:30,20,405.5,407,405.5,407,33
20110701|2011-04-19 21:30,20,406.5,407,406.5,407,2
20110701|2011-04-19 22:00,20,406.75,406.75,406.75,406.75,1
20110701|2011-04-20 00:00,20,406.75,407,406.75,407,8
20110701|2011-04-20 00:30,20,407,407.25,406.5,407.25,3
20110701|2011-04-20 01:00,20,407.25,407.25,407.25,407.25,3
20110701|2011-04-20 01:30,20,407,407,407,407,1
20110701|2011-04-20 02:30,20,407.25,407.25,407.25,407.25,1
20110701|2011-04-20 03:00,20,407.25,407.25,407.25,407.25,2
20110701|2011-04-20 04:30,20,407.25,407.25,407.25,407.25,4
20110701|2011-04-20 05:00,20,407.25,408.25,407.25,408.25,53
20110701|2011-04-20 05:30,20,408.25,408.25,408.25,408.25,1
20110701|2011-04-20 06:00,20,408.25,408.5,408.25,408.5,9
20110701|2011-04-20 06:30,20,408.5,410.25,408.5,410.25,60
20110701|2011-04-20 07:00,20,411,411,408,410.25,12
20110701|2011-04-20 09:30,20,411.5,413.5,410.25,411.75,192
20110701|2011-04-20 10:00,20,410.75,411,408.25,410.75,61
20110701|2011-04-20 10:30,20,411.25,413.5,411.25,413.5,82
20110701|2011-04-20 11:00,20,412.25,412.5,408,410.5,149
20110701|2011-04-20 11:30,20,410,410,405,407.5,47
20110701|2011-04-20 12:00,20,408.5,408.5,405.25,406,17
20110701|2011-04-20 12:30,20,406,406.5,398.25,401,74
20110701|2011-04-20 13:00,20,400.5,400.5,395.25,396,152
20110701|2011-04-20 18:00,21,397.25,401,397,400.5,17
20110701|2011-04-20 19:00,21,400.25,400.25,400.25,400.25,1
20110701|2011-04-20 20:00,21,399,400,399,400,3
20110701|2011-04-20 22:30,21,399,399,399,399,1
20110701|2011-04-20 23:30,21,400,400,400,400,1
20110701|2011-04-21 00:00,21,400.75,400.75,400.75,400.75,1
20110701|2011-04-21 01:30,21,400.75,400.75,400.75,400.75,1
20110701|2011-04-21 02:00,21,399.25,399.75,399.25,399.75,2
20110701|2011-04-21 02:30,21,400,400,400,400,1
20110701|2011-04-21 05:30,21,400,400,400,400,1
20110701|2011-04-21 06:00,21,401,401,401,401,1
20110701|2011-04-21 07:00,21,401,401,401,401,1
20110701|2011-04-21 09:30,21,399.5,401.25,397,400,128
20110701|2011-04-21 10:00,21,400,401,399.25,399.25,18
20110701|2011-04-21 10:30,21,399.5,400,398,399.75,25
20110701|2011-04-21 11:00,21,400.25,401,396.25,396.25,75
20110701|2011-04-21 11:30,21,397.5,398,396.25,397,22
20110701|2011-04-21 12:00,21,397,397.5,396.75,397.5,8
20110701|2011-04-21 12:30,21,398.5,400.25,397.25,400.25,30
20110701|2011-04-21 13:00,21,400,400,398.75,399,15
20110701|2011-04-24 18:00,25,406,409.5,401,403,53
20110701|2011-04-24 18:30,25,402.75,405.25,402.75,405,8
20110701|2011-04-24 19:00,25,405,405,405,405,3
20110701|2011-04-24 19:30,25,405.75,406,404.75,404.75,3
20110701|2011-04-24 20:00,25,406.5,407.25,406.5,407.25,2
20110701|2011-04-24 20:30,25,406,406,406,406,1
20110701|2011-04-24 21:00,25,404.5,404.5,404.5,404.5,2
20110701|2011-04-24 23:00,25,404.75,404.75,404.75,404.75,1
20110701|2011-04-24 23:30,25,405,405,405,405,1
20110701|2011-04-25 00:00,25,404.5,404.5,402.5,404.5,6
20110701|2011-04-25 01:30,25,404.25,404.25,404.25,404.25,1
20110701|2011-04-25 02:00,25,404.25,404.25,404.25,404.25,1
20110701|2011-04-25 09:30,25,405,405.75,401,404.75,154
20110701|2011-04-25 10:00,25,405,406.25,404.5,405,105
20110701|2011-04-25 10:30,25,406,406.25,405,405,6
20110701|2011-04-25 11:00,25,405,406.75,405,406,21
20110701|2011-04-25 11:30,25,406,406.5,406,406.5,4
20110701|2011-04-25 12:00,25,406.75,407.25,406.5,407,11
20110701|2011-04-25 12:30,25,407,408,406,407,52
20110701|2011-04-25 13:00,25,407,408.5,407,408.5,26
20110701|2011-04-25 18:00,26,408.75,409.75,406.25,408,33
20110701|2011-04-25 18:30,26,408,408,408,408,1
20110701|2011-04-25 19:00,26,406.75,406.75,406.75,406.75,1
20110701|2011-04-25 20:00,26,403,404.25,402.5,404.25,7
20110701|2011-04-25 20:30,26,404.5,405.5,403,403,3
20110701|2011-04-25 21:30,26,404,404,404,404,1
20110701|2011-04-25 22:30,26,404,405.5,401.75,405.5,12
20110701|2011-04-25 23:00,26,401.75,401.75,401.75,401.75,1
20110701|2011-04-25 23:30,26,401.5,401.5,401.5,401.5,3
20110701|2011-04-26 00:00,26,401.75,401.75,401.75,401.75,1
20110701|2011-04-26 00:30,26,402,402,402,402,2
20110701|2011-04-26 01:00,26,402.5,402.5,402.5,402.5,1
20110701|2011-04-26 02:00,26,404.25,404.25,404.25,404.25,1
20110701|2011-04-26 02:30,26,404.25,404.25,404.25,404.25,1
20110701|2011-04-26 03:00,26,405.75,405.75,405.75,405.75,1
20110701|2011-04-26 03:30,26,407,407.25,407,407.25,2
20110701|2011-04-26 04:00,26,407.25,407.5,407.25,407.5,2
20110701|2011-04-26 04:30,26,406.75,406.75,406.75,406.75,1
20110701|2011-04-26 05:00,26,407,407,406.25,406.25,2
20110701|2011-04-26 05:30,26,407,407,407,407,1
20110701|2011-04-26 09:30,26,404.25,404.75,399,401.25,137
20110701|2011-04-26 10:00,26,402.5,403.75,401.75,401.75,27
20110701|2011-04-26 10:30,26,403.75,404.5,403.75,404.5,7
20110701|2011-04-26 11:00,26,403.75,403.75,401.5,401.5,10
20110701|2011-04-26 11:30,26,401.5,402.25,400,400,17
20110701|2011-04-26 12:00,26,401.25,403,397.75,399.25,51
20110701|2011-04-26 12:30,26,399,399.25,396.5,398.75,66
20110701|2011-04-26 13:00,26,399,399.5,398,399.5,39
20110701|2011-04-26 18:00,27,400,400,398.5,398.5,9
20110701|2011-04-26 18:30,27,399.25,399.25,399.25,399.25,1
20110701|2011-04-26 19:00,27,400.75,401,400.75,401,4
20110701|2011-04-26 19:30,27,401,401,401,401,4
20110701|2011-04-26 20:00,27,400,400,399.75,399.75,3
20110701|2011-04-26 20:30,27,399.25,399.25,398.75,398.75,2
20110701|2011-04-26 21:00,27,398.75,399.5,398.5,399.5,4
20110701|2011-04-26 21:30,27,399.5,399.5,397.25,397.25,9
20110701|2011-04-27 00:30,27,397.25,397.25,397.25,397.25,1
20110701|2011-04-27 01:30,27,397.25,397.25,396.75,396.75,4
20110701|2011-04-27 02:30,27,396.5,396.5,396.5,396.5,1
20110701|2011-04-27 03:00,27,397.25,397.25,397.25,397.25,2
20110701|2011-04-27 05:30,27,396.5,396.5,396.5,396.5,4
20110701|2011-04-27 06:00,27,395.75,395.75,395.25,395.5,4
20110701|2011-04-27 06:30,27,395.5,395.5,395.5,395.5,3
20110701|2011-04-27 07:00,27,395,395,395,395,6
20110701|2011-04-27 09:30,27,394.25,394.25,387.5,388.75,315
20110701|2011-04-27 10:00,27,389,390,384,386.75,195
20110701|2011-04-27 10:30,27,385.75,387.5,380.25,382.5,204
20110701|2011-04-27 11:00,27,382.5,382.5,380,380,32
20110701|2011-04-27 11:30,27,380,380,380,380,3
20110701|2011-04-27 12:00,27,380,380,380,380,14
20110701|2011-04-27 12:30,27,380,384.5,380,380,46
20110701|2011-04-27 13:00,27,380,380,380,380,6
20110701|2011-04-27 18:00,28,376.75,384.75,376.5,383.25,57
20110701|2011-04-27 18:30,28,382.75,383.75,381,383,14
20110701|2011-04-27 19:00,28,382.5,382.75,382.5,382.5,3
20110701|2011-04-27 19:30,28,382.75,383,382.5,382.5,5
20110701|2011-04-27 20:00,28,382.5,383.5,382.5,383,4
20110701|2011-04-27 20:30,28,382.75,382.75,382.75,382.75,1
20110701|2011-04-27 21:00,28,382.5,382.75,382.5,382.75,3
20110701|2011-04-27 21:30,28,382.75,382.75,382.75,382.75,1
20110701|2011-04-27 22:00,28,382.75,382.75,380.75,382.25,10
20110701|2011-04-27 22:30,28,382.5,382.5,382.5,382.5,1
20110701|2011-04-27 23:00,28,382.5,382.5,381,381,2
20110701|2011-04-27 23:30,28,381,381,381,381,1
20110701|2011-04-28 00:00,28,381,381.75,380.75,381,5
20110701|2011-04-28 00:30,28,381.75,381.75,381.75,381.75,1
20110701|2011-04-28 01:30,28,381.5,381.5,380.75,380.75,3
20110701|2011-04-28 02:00,28,380.75,380.75,380.75,380.75,3
20110701|2011-04-28 02:30,28,381.75,383.75,380.5,380.5,10
20110701|2011-04-28 03:00,28,380.5,380.5,380.5,380.5,1
20110701|2011-04-28 04:00,28,379.5,382.5,379.5,382.5,4
20110701|2011-04-28 06:00,28,380,380,380,380,1
20110701|2011-04-28 07:00,28,378.5,378.5,376.5,376.5,29
20110701|2011-04-28 09:30,28,377.75,377.75,366,367.5,339
20110701|2011-04-28 10:00,28,369,370,367.75,369.25,32
20110701|2011-04-28 10:30,28,368.75,369.5,355.75,358,211
20110701|2011-04-28 11:00,28,359,365,358,360,200
20110701|2011-04-28 11:30,28,360,360,350,350,171
20110701|2011-04-28 12:00,28,350,350,350,350,15
20110701|2011-04-28 12:30,28,350,350,350,350,21
20110701|2011-04-28 13:00,28,350,352.75,350,350,53
20110701|2011-04-28 18:00,29,347.75,351,347.5,347.75,44
20110701|2011-04-28 18:30,29,347.75,347.75,344.75,344.75,14
20110701|2011-04-28 19:00,29,345.75,347.5,343.25,343.25,25
20110701|2011-04-28 19:30,29,343.25,346.75,343.25,346,7
20110701|2011-04-28 20:00,29,345.75,345.75,344.5,344.5,5
20110701|2011-04-28 20:30,29,344.5,344.5,344.5,344.5,1
20110701|2011-04-28 21:00,29,346.5,346.5,346.5,346.5,1
20110701|2011-04-28 21:30,29,344.75,348,344.75,347.75,9
20110701|2011-04-28 22:00,29,347.75,347.75,347.75,347.75,1
20110701|2011-04-28 22:30,29,347.75,348.25,347.75,348.25,3
20110701|2011-04-28 23:00,29,348,349.25,348,349.25,7
20110701|2011-04-28 23:30,29,349.75,349.75,347,347,4
20110701|2011-04-29 01:30,29,347.75,347.75,347,347,3
20110701|2011-04-29 02:00,29,346.5,346.5,346.5,346.5,1
20110701|2011-04-29 02:30,29,345.5,345.5,345,345,4
20110701|2011-04-29 03:00,29,345.25,345.25,345.25,345.25,1
20110701|2011-04-29 04:00,29,345,345.75,345,345.75,2
20110701|2011-04-29 04:30,29,347.25,349,347.25,349,5
20110701|2011-04-29 05:00,29,347.25,348,347.25,348,2
20110701|2011-04-29 05:30,29,348.75,349,348.75,349,3
20110701|2011-04-29 06:00,29,349,349.75,345.75,345.75,13
20110701|2011-04-29 06:30,29,346,349.5,345.75,349.5,14
20110701|2011-04-29 07:00,29,347,347,347,347,1
20110701|2011-04-29 09:30,29,351.25,354.5,351,353,355
20110701|2011-04-29 10:00,29,353.75,357.75,352.75,355.5,59
20110701|2011-04-29 10:30,29,356.75,357.5,353.5,355.5,52
20110701|2011-04-29 11:00,29,355.5,356.5,353.75,354.25,61
20110701|2011-04-29 11:30,29,354,358.75,353.5,358.5,149
20110701|2011-04-29 12:00,29,358.5,362,356,361,47
20110701|2011-04-29 12:30,29,361,362.25,355,355.75,123
20110701|2011-04-29 13:00,29,355,355.75,352,354.25,110
20110701|2011-05-01 18:00,2,349.25,353,349.25,352,66
20110701|2011-05-01 18:30,2,352,358,350.25,352.75,23
20110701|2011-05-01 19:00,2,353.5,353.5,353,353.5,7
20110701|2011-05-01 19:30,2,355.5,355.75,352.25,352.25,12
20110701|2011-05-01 20:00,2,353,353,353,353,1
20110701|2011-05-01 20:30,2,352.75,352.75,352.75,352.75,1
20110701|2011-05-01 21:00,2,353,355.5,353,355.5,3
20110701|2011-05-01 21:30,2,354.5,354.5,351.5,351.5,64
20110701|2011-05-01 22:00,2,351.5,351.5,351.5,351.5,8
20110701|2011-05-01 22:30,2,353.75,353.75,353.75,353.75,1
20110701|2011-05-02 00:30,2,353.25,353.25,352.25,353,20
20110701|2011-05-02 01:00,2,354.75,354.75,354.75,354.75,2
20110701|2011-05-02 01:30,2,355,355,354.5,354.5,4
20110701|2011-05-02 02:00,2,355,355,354.25,354.25,2
20110701|2011-05-02 02:30,2,353.5,353.5,353.5,353.5,3
20110701|2011-05-02 03:00,2,353.25,353.25,353.25,353.25,2
20110701|2011-05-02 03:30,2,354,354.25,354,354.25,3
20110701|2011-05-02 04:00,2,353.25,353.25,353.25,353.25,1
20110701|2011-05-02 05:00,2,353,353,352.5,352.5,5
20110701|2011-05-02 06:00,2,352.25,352.25,352,352,2
20110701|2011-05-02 06:30,2,353.75,353.75,353.75,353.75,1
20110701|2011-05-02 07:00,2,353.75,353.75,353.75,353.75,2
20110701|2011-05-02 09:30,2,352.75,353.75,347,348.5,169
20110701|2011-05-02 10:00,2,348.5,348.75,344.75,346.75,144
20110701|2011-05-02 10:30,2,345.5,346.75,344.75,344.75,100
20110701|2011-05-02 11:00,2,345,346,343.25,343.75,104
20110701|2011-05-02 11:30,2,345.25,345.5,343.5,344.75,9
20110701|2011-05-02 12:00,2,345.25,349,345.25,348.5,50
20110701|2011-05-02 12:30,2,347.75,347.75,344.25,344.25,79
20110701|2011-05-02 13:00,2,344.5,344.5,343.25,343.25,53
20110701|2011-05-02 18:00,3,347.25,347.25,344.25,344.25,5
20110701|2011-05-02 18:30,3,346.25,348,345.25,345.25,8
20110701|2011-05-02 19:30,3,346.25,346.25,346.25,346.25,1
20110701|2011-05-02 20:30,3,346,346,346,346,1
20110701|2011-05-02 21:30,3,346.25,346.25,346.25,346.25,1
20110701|2011-05-02 22:00,3,345.75,345.75,343.25,343.25,4
20110701|2011-05-02 23:30,3,343.5,343.5,342.75,343,34
20110701|2011-05-03 00:00,3,343,343,343,343,1
20110701|2011-05-03 00:30,3,342.75,342.75,342.75,342.75,4
20110701|2011-05-03 01:00,3,342.75,342.75,341.5,341.5,17
20110701|2011-05-03 02:00,3,341.5,341.5,341.5,341.5,1
20110701|2011-05-03 03:00,3,341.75,341.75,341.5,341.5,9
20110701|2011-05-03 03:30,3,341.5,341.5,341.5,341.5,6
20110701|2011-05-03 04:00,3,341.75,341.75,341.75,341.75,10
20110701|2011-05-03 04:30,3,341.5,341.5,341.5,341.5,20
20110701|2011-05-03 05:00,3,341.5,341.5,341.5,341.5,43
20110701|2011-05-03 05:30,3,341.5,341.5,341.25,341.25,22
20110701|2011-05-03 06:00,3,341.5,341.5,341.5,341.5,4
20110701|2011-05-03 06:30,3,341.5,341.5,340.5,340.5,8
20110701|2011-05-03 07:00,3,340.5,340.5,340,340,12
20110701|2011-05-03 09:30,3,339.5,340.5,336.25,339.75,316
20110701|2011-05-03 10:00,3,340,343.5,338.25,343.5,120
20110701|2011-05-03 10:30,3,343.5,344.25,341.5,341.75,34
20110701|2011-05-03 11:00,3,342.5,342.5,341.25,341.25,13
20110701|2011-05-03 11:30,3,341,341.25,341,341,5
20110701|2011-05-03 12:00,3,341.5,343.5,341,343,18
20110701|2011-05-03 12:30,3,342.5,346.5,342.25,342.25,102
20110701|2011-05-03 13:00,3,343.25,345.5,342.25,344,16
20110701|2011-05-03 18:00,4,344,347.75,344,344.75,6
20110701|2011-05-03 18:30,4,346.25,347.5,346.25,347.5,5
20110701|2011-05-03 19:00,4,347.5,348,347.5,348,3
20110701|2011-05-03 19:30,4,348,348,348,348,2
20110701|2011-05-03 20:00,4,346.75,346.75,345.5,345.5,4
20110701|2011-05-03 20:30,4,346.25,346.25,346.25,346.25,2
20110701|2011-05-03 21:00,4,344,344,344,344,1
20110701|2011-05-03 21:30,4,343.5,344,343.5,344,4
20110701|2011-05-03 23:00,4,344.5,344.5,344,344,2
20110701|2011-05-03 23:30,4,344,344,344,344,2
20110701|2011-05-04 00:30,4,342.5,342.5,342.25,342.25,3
20110701|2011-05-04 03:00,4,342.25,342.25,342.25,342.25,1
20110701|2011-05-04 04:00,4,342.25,342.25,342.25,342.25,1
20110701|2011-05-04 04:30,4,343,343,342.25,343,6
20110701|2011-05-04 05:30,4,342.25,343,342.25,343,2
20110701|2011-05-04 06:00,4,342.25,342.25,342.25,342.25,1
20110701|2011-05-04 06:30,4,342.25,342.5,342,342.5,11
20110701|2011-05-04 07:00,4,342.5,342.5,342.5,342.5,1
20110701|2011-05-04 09:30,4,341,342,338,341.25,307
20110701|2011-05-04 10:00,4,340.25,342.5,340,341.5,26
20110701|2011-05-04 10:30,4,341.25,342.5,341.25,342.5,6
20110701|2011-05-04 11:00,4,342.5,346,342.5,345.75,19
20110701|2011-05-04 11:30,4,345.25,348,345,348,40
20110701|2011-05-04 12:00,4,347,348,347,347.75,12
20110701|2011-05-04 12:30,4,346.5,347,345,346.25,31
20110701|2011-05-04 13:00,4,346.5,347.25,346,346.5,18
20110701|2011-05-04 18:00,5,348.25,353.25,348.25,349.25,28
20110701|2011-05-04 19:00,5,349,349,349,349,1
20110701|2011-05-04 19:30,5,349,349,347,347.5,18
20110701|2011-05-04 20:30,5,347,347,347,347,1
20110701|2011-05-04 22:30,5,348,348,348,348,2
20110701|2011-05-04 23:00,5,348,348,348,348,1
20110701|2011-05-04 23:30,5,348,348,348,348,2
20110701|2011-05-05 00:00,5,346.25,346.25,346,346,3
20110701|2011-05-05 01:30,5,346,346,346,346,1
20110701|2011-05-05 02:00,5,347,348,347,348,5
20110701|2011-05-05 03:00,5,348,348,348,348,1
20110701|2011-05-05 03:30,5,346,346,346,346,1
20110701|2011-05-05 05:00,5,347,347,343.5,343.5,12
20110701|2011-05-05 05:30,5,343.5,345.25,343,345.25,5
20110701|2011-05-05 06:30,5,342.75,343,342.5,343,16
20110701|2011-05-05 07:00,5,344.75,344.75,344.5,344.75,5
20110701|2011-05-05 09:30,5,340.75,340.75,331.25,331.25,317
20110701|2011-05-05 10:00,5,331.5,332,330,330,76
20110701|2011-05-05 10:30,5,331,335.25,330.5,334.25,45
20110701|2011-05-05 11:00,5,333.75,337,333.5,337,25
20110701|2011-05-05 11:30,5,337.25,339.5,336.5,338.25,65
20110701|2011-05-05 12:00,5,338,338.25,335.75,336,31
20110701|2011-05-05 12:30,5,336.75,338.5,334.5,335,42
20110701|2011-05-05 13:00,5,335,335,332.5,334,61
20110701|2011-05-05 18:00,6,334,337.75,334,335.25,5
20110701|2011-05-05 18:30,6,334.75,334.75,333.75,333.75,9
20110701|2011-05-05 19:00,6,335.5,336,335.5,336,3
20110701|2011-05-05 19:30,6,335.25,335.25,335.25,335.25,1
20110701|2011-05-05 20:00,6,336,336,335,335,4
20110701|2011-05-05 20:30,6,335.75,335.75,335.75,335.75,1
20110701|2011-05-05 21:00,6,333.25,333.25,333.25,333.25,1
20110701|2011-05-05 22:00,6,333.25,334.5,333,334.25,5
20110701|2011-05-06 02:00,6,332.75,335,332.75,334.5,5
20110701|2011-05-06 02:30,6,335,335,332.75,332.75,7
20110701|2011-05-06 03:00,6,332.25,332.25,332,332,11
20110701|2011-05-06 04:30,6,332.25,333.5,331,331,15
20110701|2011-05-06 05:00,6,330.5,330.5,330,330,6
20110701|2011-05-06 05:30,6,330,330,329,329,4
20110701|2011-05-06 06:00,6,329.25,329.25,327.25,327.25,7
20110701|2011-05-06 06:30,6,330.25,333,329,330,8
20110701|2011-05-06 07:00,6,331.5,332.5,330,330,4
20110701|2011-05-06 09:30,6,334,340.5,334,338,220
20110701|2011-05-06 10:00,6,337,338,335.5,336,60
20110701|2011-05-06 10:30,6,336,340.25,332.75,333,144
20110701|2011-05-06 11:00,6,333,333.5,331,331,34
20110701|2011-05-06 11:30,6,330.25,330.5,328.5,329.75,19
20110701|2011-05-06 12:00,6,330.5,331.5,330,331.5,44
20110701|2011-05-06 12:30,6,331.5,332.75,331,332.25,16
20110701|2011-05-06 13:00,6,331,337.5,331,337.5,89
20110701|2011-05-08 18:00,9,339.75,340,336.5,339,14
20110701|2011-05-08 18:30,9,339.5,340.5,338,338,10
20110701|2011-05-08 19:00,9,338.5,339.5,338.5,339.5,5
20110701|2011-05-08 19:30,9,339.25,339.25,336.75,336.75,23
20110701|2011-05-08 20:00,9,337.75,338.25,337.75,338,4
20110701|2011-05-08 20:30,9,338,338,338,338,6
20110701|2011-05-08 21:00,9,337.5,337.5,337,337,47
20110701|2011-05-08 21:30,9,338.25,340.25,338.25,340.25,16
20110701|2011-05-08 22:00,9,340.25,340.5,340,340,7
20110701|2011-05-09 00:00,9,340.75,340.75,340.75,340.75,1
20110701|2011-05-09 02:00,9,340.5,340.5,340.5,340.5,1
20110701|2011-05-09 02:30,9,340.75,340.75,340.75,340.75,1
20110701|2011-05-09 03:00,9,340.75,340.75,340.75,340.75,1
20110701|2011-05-09 03:30,9,340.75,340.75,340.75,340.75,3
20110701|2011-05-09 04:30,9,340.5,340.5,339.75,339.75,2
20110701|2011-05-09 05:00,9,339.75,339.75,338.75,338.75,7
20110701|2011-05-09 05:30,9,338.75,338.75,338.5,338.5,2
20110701|2011-05-09 06:00,9,339.75,339.75,339.75,339.75,6
20110701|2011-05-09 06:30,9,340.75,340.75,340.75,340.75,2
20110701|2011-05-09 07:00,9,340.75,340.75,340.75,340.75,3
20110701|2011-05-09 09:30,9,342,347,341.5,346,112
20110701|2011-05-09 10:00,9,345.75,345.75,343.25,343.75,30
20110701|2011-05-09 10:30,9,343.5,345,343,343.75,24
20110701|2011-05-09 11:00,9,345,345.5,345,345.5,5
20110701|2011-05-09 11:30,9,345.5,345.5,345,345.25,5
20110701|2011-05-09 12:00,9,346.5,348,346,347.75,61
20110701|2011-05-09 12:30,9,347.75,349.75,346.25,346.25,33
20110701|2011-05-09 13:00,9,346,350,346,350,44
20110701|2011-05-09 18:00,10,349.75,349.75,346.25,346.5,29
20110701|2011-05-09 19:00,10,348.5,348.5,343,343,23
20110701|2011-05-09 19:30,10,344.5,345.5,344.5,345.5,10
20110701|2011-05-09 20:00,10,345.5,345.5,345.25,345.5,7
20110701|2011-05-09 20:30,10,346.5,346.75,346.25,346.25,3
20110701|2011-05-09 22:30,10,346.5,346.5,346.5,346.5,1
20110701|2011-05-10 00:30,10,346,346,345.25,345.25,6
20110701|2011-05-10 01:00,10,345,345,345,345,1
20110701|2011-05-10 02:00,10,346.75,346.75,346.75,346.75,1
20110701|2011-05-10 02:30,10,347,347,347,347,1
20110701|2011-05-10 03:00,10,346.75,346.75,346.75,346.75,2
20110701|2011-05-10 03:30,10,346.75,346.75,346,346,7
20110701|2011-05-10 04:00,10,347.25,347.75,347.25,347.75,5
20110701|2011-05-10 04:30,10,347.75,347.75,347.75,347.75,4
20110701|2011-05-10 05:30,10,348,348,348,348,1
20110701|2011-05-10 06:00,10,347.75,347.75,347.75,347.75,2
20110701|2011-05-10 06:30,10,348,348.25,348,348.25,12
20110701|2011-05-10 09:30,10,351.75,351.75,348.5,350.5,88
20110701|2011-05-10 10:00,10,350.5,352.75,350,351.75,74
20110701|2011-05-10 10:30,10,350.75,357.25,350.75,355.5,69
20110701|2011-05-10 11:00,10,354.5,356.25,353,355,23
20110701|2011-05-10 11:30,10,356,358,354,355,47
20110701|2011-05-10 12:00,10,355,356,354,354.5,21
20110701|2011-05-10 12:30,10,354.25,356,352.5,353.25,18
20110701|2011-05-10 13:00,10,352.5,352.5,350,350.25,35
20110701|2011-05-10 18:00,11,355.25,355.25,354.25,354.5,4
20110701|2011-05-10 18:30,11,354.25,355,352.75,355,7
20110701|2011-05-10 19:00,11,355,355.5,355,355.5,2
20110701|2011-05-10 19:30,11,355.5,356.25,354.25,354.25,9
20110701|2011-05-10 20:00,11,354.75,354.75,353.75,354,9
20110701|2011-05-10 20:30,11,353.75,354,352.75,352.75,6
20110701|2011-05-10 21:00,11,352,352,352,352,4
20110701|2011-05-10 22:00,11,352,352,352,352,3
20110701|2011-05-10 22:30,11,354.25,356.25,354.25,355,18
20110701|2011-05-10 23:00,11,355.5,355.5,355.5,355.5,1
20110701|2011-05-10 23:30,11,355.75,356.5,355.75,356.5,3
20110701|2011-05-11 00:00,11,356.5,356.5,356.5,356.5,1
20110701|2011-05-11 01:30,11,356.5,357.25,355.25,357.25,6
20110701|2011-05-11 02:00,11,357,357,356.25,356.25,2
20110701|2011-05-11 02:30,11,355.5,355.5,355.5,355.5,1
20110701|2011-05-11 03:00,11,355.5,355.5,355.5,355.5,1
20110701|2011-05-11 04:30,11,355.5,355.5,355.5,355.5,1
20110701|2011-05-11 06:00,11,355.75,355.75,355.25,355.5,3
20110701|2011-05-11 06:30,11,355.75,357,355,357,6
20110701|2011-05-11 09:30,11,348.5,348.5,336.5,337.75,184
20110701|2011-05-11 10:00,11,338,345.75,336.5,344,99
20110701|2011-05-11 10:30,11,344.75,345.75,343.5,344,13
20110701|2011-05-11 11:00,11,344.25,344.25,342,342.25,24
20110701|2011-05-11 11:30,11,342,343,342,343,11
20110701|2011-05-11 12:00,11,344.75,345.75,343,344,11
20110701|2011-05-11 12:30,11,344,344.75,343,343,19
20110701|2011-05-11 13:00,11,343.5,344,341,341,29
20110701|2011-05-11 18:00,12,342.25,342.25,339.25,342,9
20110701|2011-05-11 18:30,12,342.5,342.75,342.25,342.75,6
20110701|2011-05-11 19:30,12,343,344,343,344,3
20110701|2011-05-11 20:00,12,345,345,344,344,3
20110701|2011-05-11 21:00,12,343.25,343.25,343.25,343.25,1
20110701|2011-05-11 22:00,12,341.5,345.5,341.5,345.5,2
20110701|2011-05-12 00:00,12,345.25,345.25,345.25,345.25,1
20110701|2011-05-12 01:00,12,342,342,342,342,1
20110701|2011-05-12 02:30,12,345.5,345.5,342.5,342.5,4
20110701|2011-05-12 03:00,12,342,342,342,342,1
20110701|2011-05-12 03:30,12,341.75,344.25,341.75,344.25,3
20110701|2011-05-12 04:00,12,341.25,341.25,341,341,6
20110701|2011-05-12 05:00,12,340.75,340.75,340,340,4
20110701|2011-05-12 05:30,12,339.75,339.75,337.5,337.5,16
20110701|2011-05-12 06:00,12,337.5,339,337.25,338.25,7
20110701|2011-05-12 06:30,12,338,338,336.25,336.5,12
20110701|2011-05-12 09:30,12,336.5,340.5,336.5,338.25,106
20110701|2011-05-12 10:00,12,338.75,340.5,337.5,340.5,64
20110701|2011-05-12 10:30,12,341,345.25,341,343.75,98
20110701|2011-05-12 11:00,12,343.75,344.5,343.25,344.5,34
20110701|2011-05-12 11:30,12,345,346.5,345,346.5,13
20110701|2011-05-12 12:00,12,346,349,345,348,64
20110701|2011-05-12 12:30,12,348.75,352.5,348,352,94
20110701|2011-05-12 13:00,12,352.5,352.5,346,346.5,89
20110701|2011-05-12 18:00,13,347,349.25,347,349.25,2
20110701|2011-05-12 18:30,13,349,349.5,349,349.5,4
20110701|2011-05-12 19:00,13,349.5,349.5,348.5,348.5,3
20110701|2011-05-12 19:30,13,350.25,350.25,350.25,350.25,1
20110701|2011-05-12 20:00,13,350.25,350.25,348.5,348.5,3
20110701|2011-05-12 20:30,13,348.25,348.25,348.25,348.25,1
20110701|2011-05-12 21:00,13,348.25,350,348.25,350,2
20110701|2011-05-12 22:30,13,348,348,348,348,1
20110701|2011-05-13 00:00,13,349,349,349,349,1
20110701|2011-05-13 01:30,13,347.5,347.5,347.5,347.5,1
20110701|2011-05-13 02:00,13,349,350.75,349,350.75,3
20110701|2011-05-13 02:30,13,351,351,351,351,3
20110701|2011-05-13 03:00,13,352.25,352.25,352.25,352.25,1
20110701|2011-05-13 03:30,13,349,349,349,349,1
20110701|2011-05-13 05:00,13,352.25,352.25,352.25,352.25,1
20110701|2011-05-13 05:30,13,352.25,352.25,352.25,352.25,1
20110701|2011-05-13 06:00,13,352.5,352.5,352.5,352.5,1
20110701|2011-05-13 06:30,13,352,352,352,352,1
20110701|2011-05-13 09:30,13,349.5,353.75,346.5,347.75,96
20110701|2011-05-13 10:00,13,348,348.75,347.5,347.5,15
20110701|2011-05-13 10:30,13,348.25,348.75,347.5,348.75,9
20110701|2011-05-13 11:00,13,347.25,347.5,344.75,347,71
20110701|2011-05-13 11:30,13,347.25,348.75,347.25,348.5,17
20110701|2011-05-13 12:00,13,348.5,348.5,347,347,9
20110701|2011-05-13 12:30,13,347,347.75,346.25,346.75,14
20110701|2011-05-13 13:00,13,346,347.5,345,345,50
20110701|2011-05-15 18:00,16,343,351.5,342.75,350,22
20110701|2011-05-15 18:30,16,349.5,349.5,346.25,346.25,9
20110701|2011-05-15 19:00,16,349,349,349,349,2
20110701|2011-05-15 19:30,16,348.5,349,348.5,349,5
20110701|2011-05-15 20:00,16,347.25,347.25,347.25,347.25,3
20110701|2011-05-15 20:30,16,349,349,349,349,1
20110701|2011-05-15 21:30,16,349.25,349.75,349.25,349.75,4
20110701|2011-05-15 22:00,16,348.75,350.25,348.75,350.25,5
20110701|2011-05-15 23:30,16,350.5,350.5,350.5,350.5,1
20110701|2011-05-16 00:00,16,350.25,350.25,350.25,350.25,1
20110701|2011-05-16 01:30,16,350.25,350.25,350.25,350.25,7
20110701|2011-05-16 02:00,16,350.25,350.25,350.25,350.25,1
20110701|2011-05-16 02:30,16,350.25,350.25,350.25,350.25,1
20110701|2011-05-16 03:00,16,350.25,350.25,350.25,350.25,15
20110701|2011-05-16 03:30,16,350.5,351.5,350.25,350.25,15
20110701|2011-05-16 04:00,16,350.25,350.25,350.25,350.25,2
20110701|2011-05-16 04:30,16,350.25,350.25,350.25,350.25,1
20110701|2011-05-16 05:00,16,350.25,350.25,350.25,350.25,2
20110701|2011-05-16 05:30,16,348.5,349.75,347.25,349.75,5
20110701|2011-05-16 06:00,16,349.75,349.75,349.75,349.75,1
20110701|2011-05-16 06:30,16,349.5,349.5,349.5,349.5,2
20110701|2011-05-16 07:00,16,349.75,349.75,349.75,349.75,2
20110701|2011-05-16 09:30,16,351.25,353.5,350,353.5,148
20110701|2011-05-16 10:00,16,353.25,353.25,350,350.75,31
20110701|2011-05-16 10:30,16,350.25,350.25,350.25,350.25,2
20110701|2011-05-16 11:00,16,350.5,351.5,350.25,350.25,7
20110701|2011-05-16 11:30,16,350.25,350.5,349.25,350.25,124
20110701|2011-05-16 12:00,16,350.25,350.25,349,349.25,25
20110701|2011-05-16 12:30,16,349.5,350.5,349.5,350.5,3
20110701|2011-05-16 13:00,16,351,351.5,348.5,348.5,42
20110701|2011-05-16 18:00,17,347.25,347.25,347,347,2
20110701|2011-05-16 19:00,17,347.5,348.75,347.5,348.75,5
20110701|2011-05-16 19:30,17,349.5,349.5,349.5,349.5,2
20110701|2011-05-16 20:00,17,347.5,347.5,347.5,347.5,1
20110701|2011-05-16 21:00,17,346.75,346.75,346,346,3
20110701|2011-05-16 22:30,17,346.5,347.75,346.5,347.75,2
20110701|2011-05-17 04:00,17,347.75,348.75,346,346,9
20110701|2011-05-17 05:00,17,349,349,346.5,346.5,2
20110701|2011-05-17 05:30,17,346.5,350,346.5,347.25,9
20110701|2011-05-17 06:00,17,349.25,349.25,349.25,349.25,1
20110701|2011-05-17 07:00,17,349.25,349.75,349.25,349.75,3
20110701|2011-05-17 09:30,17,348,351.25,347,349,106
20110701|2011-05-17 10:00,17,349,349,346.25,346.25,19
20110701|2011-05-17 10:30,17,346,348,346,348,9
20110701|2011-05-17 11:00,17,348,352.75,348,351.75,60
20110701|2011-05-17 11:30,17,352,353.5,352,352.5,38
20110701|2011-05-17 12:00,17,353.75,354.75,353.75,354.75,39
20110701|2011-05-17 12:30,17,354.25,356.5,353.5,355.75,48
20110701|2011-05-17 13:00,17,356,357,355.25,357,59
20110701|2011-05-17 18:00,18,357,358,357,357.75,30
20110701|2011-05-17 18:30,18,357.75,357.75,357.5,357.5,5
20110701|2011-05-17 19:00,18,357.5,362.5,357.5,362.5,119
20110701|2011-05-17 19:30,18,361.25,361.25,361.25,361.25,5
20110701|2011-05-17 20:30,18,362.25,362.5,362.25,362.5,6
20110701|2011-05-17 21:00,18,361.75,361.75,361.25,361.25,4
20110701|2011-05-17 21:30,18,362,362.5,362,362.25,3
20110701|2011-05-17 22:00,18,362.25,362.25,362.25,362.25,2
20110701|2011-05-17 23:00,18,362.5,362.5,362.5,362.5,2
20110701|2011-05-17 23:30,18,362.5,362.5,359.75,362.25,21
20110701|2011-05-18 01:00,18,361,361,361,361,1
20110701|2011-05-18 01:30,18,361.75,362.25,361.75,362.25,3
20110701|2011-05-18 02:00,18,361,361,361,361,1
20110701|2011-05-18 03:00,18,361.5,361.5,359.75,359.75,2
20110701|2011-05-18 04:00,18,360.5,360.5,360.5,360.5,1
20110701|2011-05-18 05:30,18,360,360,360,360,1
20110701|2011-05-18 06:00,18,360,360,360,360,2
20110701|2011-05-18 06:30,18,361.75,361.75,361.75,361.75,1
20110701|2011-05-18 07:00,18,362.25,362.25,362.25,362.25,1
20110701|2011-05-18 09:30,18,363.75,368.75,363.75,365.5,220
20110701|2011-05-18 10:00,18,365.25,366,364.5,366,35
20110701|2011-05-18 10:30,18,365.5,367,365.25,366.75,19
20110701|2011-05-18 11:00,18,366.5,366.75,365,366.25,14
20110701|2011-05-18 11:30,18,366,367.5,366,367.5,13
20110701|2011-05-18 12:00,18,367,367.75,366,367.75,46
20110701|2011-05-18 12:30,18,368,375.25,368,375.25,215
20110701|2011-05-18 13:00,18,375,375,365.5,366.25,146
20110701|2011-05-18 18:00,19,367.5,367.5,367.5,367.5,2
20110701|2011-05-18 19:00,19,367.25,367.25,366,366,9
20110701|2011-05-18 19:30,19,365.5,367.5,365.5,367,5
20110701|2011-05-18 21:30,19,367.5,367.5,367.5,367.5,1
20110701|2011-05-18 22:30,19,367.25,367.25,367.25,367.25,1
20110701|2011-05-18 23:00,19,367,367,367,367,2
20110701|2011-05-19 00:00,19,367.75,367.75,367.75,367.75,1
20110701|2011-05-19 00:30,19,368,368,368,368,1
20110701|2011-05-19 02:00,19,367.75,367.75,367.75,367.75,1
20110701|2011-05-19 02:30,19,368,368.5,368,368.5,5
20110701|2011-05-19 03:00,19,368,370,368,370,4
20110701|2011-05-19 04:00,19,372,373.5,372,373.5,8
20110701|2011-05-19 04:30,19,373.5,373.75,373.5,373.75,9
20110701|2011-05-19 05:30,19,373.75,373.75,372.5,372.5,2
20110701|2011-05-19 06:00,19,373.75,374,373.25,374,12
20110701|2011-05-19 06:30,19,372.25,372.25,371.75,371.75,3
20110701|2011-05-19 07:00,19,372.75,373.75,372.75,373.75,4
20110701|2011-05-19 09:30,19,374.75,374.75,362,362.25,128
20110701|2011-05-19 10:00,19,362,365.75,360.25,362.75,77
20110701|2011-05-19 10:30,19,364.75,365.25,363,364,18
20110701|2011-05-19 11:00,19,362.75,366,362.5,366,11
20110701|2011-05-19 11:30,19,366.5,367,364.5,364.5,26
20110701|2011-05-19 12:00,19,366,366.75,365.75,365.75,9
20110701|2011-05-19 12:30,19,365.25,365.5,364.75,364.75,8
20110701|2011-05-19 13:00,19,364,364,361,364,87
20110701|2011-05-19 18:00,20,364.5,364.5,364,364,4
20110701|2011-05-19 19:00,20,361.5,361.5,361,361,3
20110701|2011-05-19 19:30,20,362,362,362,362,1
20110701|2011-05-19 23:00,20,362.5,364.75,362.5,364.75,4
20110701|2011-05-19 23:30,20,364.75,364.75,364.75,364.75,1
20110701|2011-05-20 01:30,20,364.5,364.5,363.5,363.5,4
20110701|2011-05-20 03:00,20,363.5,366.25,363.5,366.25,7
20110701|2011-05-20 03:30,20,365.75,365.75,365.75,365.75,1
20110701|2011-05-20 05:30,20,365.75,365.75,365.75,365.75,1
20110701|2011-05-20 06:00,20,363.25,363.25,361.25,361.25,4
20110701|2011-05-20 07:00,20,362,362,361,361,7
20110701|2011-05-20 09:30,20,363.25,366.75,361,366.75,109
20110701|2011-05-20 10:00,20,367,367.5,365.5,366.75,40
20110701|2011-05-20 10:30,20,366.75,366.75,362,362,64
20110701|2011-05-20 11:00,20,362.25,365,362,365,46
20110701|2011-05-20 11:30,20,365,366,365,366,5
20110701|2011-05-20 12:00,20,364,365.5,364,365.5,3
20110701|2011-05-20 12:30,20,365.75,365.75,364,364,11
20110701|2011-05-20 13:00,20,364.75,365,362.5,364.5,21
20110701|2011-05-22 18:00,23,366.25,373.5,366.25,372.75,42
20110701|2011-05-22 18:30,23,371.5,371.5,371,371,9
20110701|2011-05-22 19:00,23,371,371,370.75,370.75,6
20110701|2011-05-22 19:30,23,370,370,370,370,1
20110701|2011-05-22 20:00,23,369.75,371.25,369.75,371.25,3
20110701|2011-05-22 20:30,23,371.5,371.5,371.5,371.5,1
20110701|2011-05-22 22:00,23,370,370,370,370,1
20110701|2011-05-22 22:30,23,371.5,371.5,371.5,371.5,1
20110701|2011-05-23 00:30,23,370,370,367,367,18
20110701|2011-05-23 01:00,23,367,367,367,367,1
20110701|2011-05-23 02:00,23,367.25,367.25,367.25,367.25,2
20110701|2011-05-23 02:30,23,367,367.25,367,367,5
20110701|2011-05-23 03:00,23,366,366,366,366,1
20110701|2011-05-23 04:00,23,366.25,366.25,364.25,364.25,8
20110701|2011-05-23 05:30,23,365,365,365,365,1
20110701|2011-05-23 06:30,23,364.25,364.25,349.75,358,135
20110701|2011-05-23 07:00,23,357.75,357.75,357.75,357.75,1
20110701|2011-05-23 09:30,23,359.25,363,354.75,355,79
20110701|2011-05-23 10:00,23,354.75,358.5,353.75,358.25,25
20110701|2011-05-23 10:30,23,358,359,357.5,359,4
20110701|2011-05-23 11:00,23,359,365.25,358.75,365.25,29
20110701|2011-05-23 11:30,23,364.5,369,364,366.25,49
20110701|2011-05-23 12:00,23,366.5,367,365,365,64
20110701|2011-05-23 12:30,23,364.5,364.5,361.5,361.5,25
20110701|2011-05-23 13:00,23,361.5,361.5,359.75,360,23
20110701|2011-05-23 18:00,24,364,367,361.5,362,8
20110701|2011-05-23 19:00,24,361,361,361,361,1
20110701|2011-05-23 19:30,24,360.75,360.75,360.75,360.75,1
20110701|2011-05-23 21:00,24,364,364,364,364,1
20110701|2011-05-24 00:30,24,361.75,361.75,361.75,361.75,1
20110701|2011-05-24 02:30,24,364,364,364,364,1
20110701|2011-05-24 06:00,24,361.5,361.75,360.5,361.75,5
20110701|2011-05-24 06:30,24,362,362,359.5,359.5,4
20110701|2011-05-24 07:00,24,360,360.25,360,360.25,2
20110701|2011-05-24 09:30,24,364.75,366,363.25,363.25,176
20110701|2011-05-24 10:00,24,364,364.75,363.25,364,36
20110701|2011-05-24 10:30,24,363.5,364,363.5,364,9
20110701|2011-05-24 11:00,24,364,364,358.5,359.25,67
20110701|2011-05-24 11:30,24,359,361.5,357.5,361,29
20110701|2011-05-24 12:00,24,361,361,361,361,7
20110701|2011-05-24 12:30,24,361,362.5,359.25,362.5,71
20110701|2011-05-24 13:00,24,362,363.25,361.25,363.25,31
20110701|2011-05-24 18:00,25,362,362,361.5,362,3
20110701|2011-05-24 20:30,25,361.25,361.5,361,361.5,12
20110701|2011-05-24 21:00,25,363,363,363,363,1
20110701|2011-05-24 22:30,25,363,363,361.25,363,3
20110701|2011-05-25 00:30,25,361.25,361.25,361,361,2
20110701|2011-05-25 01:30,25,362.25,362.25,362.25,362.25,1
20110701|2011-05-25 02:30,25,362.25,362.25,362.25,362.25,1
20110701|2011-05-25 04:30,25,362.25,362.25,362.25,362.25,1
20110701|2011-05-25 05:00,25,362.25,362.25,362.25,362.25,1
20110701|2011-05-25 06:00,25,363,364,363,364,2
20110701|2011-05-25 09:30,25,364.5,369,363.25,368.25,96
20110701|2011-05-25 10:00,25,368.5,368.5,367.25,368.5,20
20110701|2011-05-25 10:30,25,368.75,373,368.75,371.5,132
20110701|2011-05-25 11:00,25,370.25,372.5,370.25,372.5,29
20110701|2011-05-25 11:30,25,372.5,372.5,371,372,23
20110701|2011-05-25 12:00,25,371.75,372.25,371,371,40
20110701|2011-05-25 12:30,25,371.25,371.25,369.5,369.5,18
20110701|2011-05-25 13:00,25,370.25,372.5,370,370.25,29
20110701|2011-05-25 18:00,26,371.5,373,371.5,373,3
20110701|2011-05-25 18:30,26,372.75,372.75,372.75,372.75,3
20110701|2011-05-25 19:00,26,372.75,373,372.75,373,2
20110701|2011-05-25 19:30,26,372.75,373,372.75,373,2
20110701|2011-05-25 20:30,26,373,373,373,373,1
20110701|2011-05-25 21:00,26,372.75,372.75,372.75,372.75,1
20110701|2011-05-25 21:30,26,372.75,372.75,372.5,372.5,3
20110701|2011-05-25 22:00,26,372.75,373.75,372.75,373.75,4
20110701|2011-05-25 22:30,26,373.5,373.5,373.5,373.5,1
20110701|2011-05-26 00:30,26,373.5,374,373.5,374,2
20110701|2011-05-26 02:00,26,373,373,373,373,1
20110701|2011-05-26 03:00,26,373.25,374,373.25,374,7
20110701|2011-05-26 03:30,26,373.25,374,373.25,374,7
20110701|2011-05-26 05:00,26,373,373,373,373,2
20110701|2011-05-26 05:30,26,373,373,373,373,1
20110701|2011-05-26 07:00,26,373.75,378.5,373.75,378.5,45
20110701|2011-05-26 09:30,26,377,382.75,375.75,380,283
20110701|2011-05-26 10:00,26,379.75,382,379.25,381,46
20110701|2011-05-26 10:30,26,381,381,379,380,27
20110701|2011-05-26 11:00,26,379.5,379.75,379.25,379.75,14
20110701|2011-05-26 11:30,26,379.75,379.75,379.75,379.75,4
20110701|2011-05-26 12:00,26,379.75,381.25,379.75,380,37
20110701|2011-05-26 12:30,26,379.25,379.25,378,378.75,47
20110701|2011-05-26 13:00,26,379,379,375.75,379,109
20110701|2011-05-26 18:00,27,378,379.75,378,378.75,4
20110701|2011-05-26 19:00,27,378.25,378.25,378,378,2
20110701|2011-05-26 19:30,27,380.25,380.5,380,380,3
20110701|2011-05-26 20:00,27,380,380.75,380,380.75,2
20110701|2011-05-26 21:30,27,380,380,380,380,1
20110701|2011-05-26 22:00,27,380.5,380.5,380.5,380.5,1
20110701|2011-05-26 22:30,27,380.5,380.5,378.75,378.75,4
20110701|2011-05-27 00:00,27,379,379,379,379,2
20110701|2011-05-27 05:00,27,379,379.5,379,379.5,7
20110701|2011-05-27 05:30,27,379.5,379.5,379.5,379.5,1
20110701|2011-05-27 06:00,27,379.5,379.5,379.5,379.5,1
20110701|2011-05-27 07:00,27,380,381,380,381,23
20110701|2011-05-27 09:30,27,380.25,382,378.75,382,151
20110701|2011-05-27 10:00,27,381.75,382.5,380.25,380.25,42
20110701|2011-05-27 10:30,27,380.25,380.75,379.75,380.5,20
20110701|2011-05-27 11:00,27,380,380,378.25,379.5,13
20110701|2011-05-27 11:30,27,379.75,379.75,376.5,378,79
20110701|2011-05-27 12:00,27,378.5,379.5,378.5,379.5,19
20110701|2011-05-27 12:30,27,379.25,380.75,378.25,380.25,37
20110701|2011-05-27 13:00,27,380.5,383.25,380.25,383,86
20110701|2011-05-30 18:00,31,380.5,386,377,379.75,105
20110701|2011-05-30 18:30,31,380.5,383,380,383,17
20110701|2011-05-30 19:00,31,383,383,382,382,3
20110701|2011-05-30 20:30,31,381.75,381.75,381.75,381.75,1
20110701|2011-05-30 21:00,31,383,383,383,383,1
20110701|2011-05-31 00:00,31,382.75,383,382.75,383,6
20110701|2011-05-31 02:30,31,383,384.75,383,384.75,4
20110701|2011-05-31 03:00,31,384.75,384.75,383.5,383.5,3
20110701|2011-05-31 04:30,31,384.5,384.75,384.5,384.75,5
20110701|2011-05-31 05:30,31,382.25,382.25,382.25,382.25,2
20110701|2011-05-31 06:00,31,384.5,384.5,384.5,384.5,1
20110701|2011-05-31 06:30,31,383.25,383.25,383.25,383.25,6
20110701|2011-05-31 07:00,31,384,384,382.75,382.75,5
20110701|2011-05-31 09:30,31,383.5,385.5,381.75,385.5,75
20110701|2011-05-31 10:00,31,385.5,387.5,382.75,387.5,106
20110701|2011-05-31 10:30,31,387.5,390.5,385.75,387.75,204
20110701|2011-05-31 11:00,31,387.5,387.5,384,384,29
20110701|2011-05-31 11:30,31,383.75,384.25,382.25,382.25,39
20110701|2011-05-31 12:00,31,383,384.5,383,384,24
20110701|2011-05-31 12:30,31,384.25,385.75,383.75,383.75,36
20110701|2011-05-31 13:00,31,383.75,388.25,383.75,387.5,76
20110701|2011-05-31 18:00,1,388,389,384.75,388.75,12
20110701|2011-05-31 18:30,1,389,390,389,390,13
20110701|2011-05-31 19:00,1,390,390,390,390,1
20110701|2011-05-31 19:30,1,389.75,389.75,389.75,389.75,2
20110701|2011-05-31 20:00,1,390.25,390.25,390,390,3
20110701|2011-05-31 20:30,1,389,389,389,389,1
20110701|2011-05-31 21:00,1,389,389,389,389,1
20110701|2011-05-31 22:30,1,389.25,389.25,389.25,389.25,1
20110701|2011-05-31 23:00,1,389,389,388,388,4
20110701|2011-05-31 23:30,1,388,388,388,388,1
20110701|2011-06-01 00:00,1,388.25,388.75,388.25,388.75,4
20110701|2011-06-01 00:30,1,389,389.5,389,389.5,6
20110701|2011-06-01 01:00,1,389,389,389,389,6
20110701|2011-06-01 01:30,1,388,389,387.5,389,7
20110701|2011-06-01 02:30,1,387.25,387.25,386.25,386.25,8
20110701|2011-06-01 03:00,1,385.5,385.5,385.5,385.5,2
20110701|2011-06-01 03:30,1,386,386,386,386,8
20110701|2011-06-01 04:00,1,386,386,386,386,1
20110701|2011-06-01 04:30,1,385.75,385.75,385.5,385.5,7
20110701|2011-06-01 05:00,1,385,385,384.5,384.5,6
20110701|2011-06-01 05:30,1,384.75,384.75,384.75,384.75,1
20110701|2011-06-01 06:00,1,384,385,384,384,6
20110701|2011-06-01 06:30,1,384.25,385,384,384,12
20110701|2011-06-01 07:00,1,384,384,382,382,5
20110701|2011-06-01 09:30,1,383.25,383.75,378.5,382,152
20110701|2011-06-01 10:00,1,381.5,386.25,381.5,385.75,53
20110701|2011-06-01 10:30,1,385.75,386,384,386,52
20110701|2011-06-01 11:00,1,386.5,386.75,382.25,382.75,87
20110701|2011-06-01 11:30,1,382.5,384.25,381.5,381.5,74
20110701|2011-06-01 12:00,1,381.75,382.75,380.5,381.75,25
20110701|2011-06-01 12:30,1,381.5,384.75,381.5,384.75,60
20110701|2011-06-01 13:00,1,384.5,387,383.25,383.25,101
20110701|2011-06-01 18:00,2,382,382.5,380.25,382.25,15
20110701|2011-06-01 18:30,2,382.25,382.75,382.25,382.75,5
20110701|2011-06-01 19:00,2,380.75,382.5,380.75,382.5,4
20110701|2011-06-01 21:00,2,382.75,382.75,382.75,382.75,1
20110701|2011-06-01 22:30,2,381.25,381.25,381.25,381.25,1
20110701|2011-06-02 00:00,2,381.5,381.5,379.5,379.5,28
20110701|2011-06-02 00:30,2,379.5,380,379.5,380,2
20110701|2011-06-02 01:00,2,380.5,380.5,380.5,380.5,1
20110701|2011-06-02 03:00,2,382.75,382.75,382.75,382.75,1
20110701|2011-06-02 04:30,2,383,383.75,383,383.75,3
20110701|2011-06-02 05:00,2,383.75,384,383.75,384,2
20110701|2011-06-02 05:30,2,384.5,384.75,384.5,384.75,2
20110701|2011-06-02 06:00,2,384.75,388.75,384.75,385.75,16
20110701|2011-06-02 06:30,2,387.75,387.75,385.5,385.5,4
20110701|2011-06-02 07:00,2,385.75,385.75,385.5,385.5,7
20110701|2011-06-02 09:30,2,386.25,392,386.25,388.25,270
20110701|2011-06-02 10:00,2,388.25,389.25,387,387,53
20110701|2011-06-02 10:30,2,387.5,388,386.75,388,31
20110701|2011-06-02 11:00,2,387.5,387.75,386.75,386.75,10
20110701|2011-06-02 11:30,2,386.5,386.5,384.5,386,58
20110701|2011-06-02 12:00,2,384.5,384.75,383.75,383.75,20
20110701|2011-06-02 12:30,2,383.75,383.75,381.25,382,29
20110701|2011-06-02 13:00,2,382.25,382.75,379.5,380.5,54
20110701|2011-06-02 18:00,3,381.25,382,381,382,3
20110701|2011-06-02 18:30,3,382.75,382.75,382.75,382.75,1
20110701|2011-06-02 19:00,3,383.75,383.75,383,383.5,6
20110701|2011-06-02 19:30,3,382.5,382.5,382.5,382.5,1
20110701|2011-06-02 20:30,3,383.75,385,383.75,385,32
20110701|2011-06-03 00:00,3,382.5,382.5,382,382,4
20110701|2011-06-03 01:00,3,384.5,385,384.5,385,4
20110701|2011-06-03 01:30,3,385,385.75,383.5,383.5,7
20110701|2011-06-03 02:30,3,384.5,386,384.5,385,3
20110701|2011-06-03 03:00,3,385,385.75,385,385.75,2
20110701|2011-06-03 04:00,3,386.25,386.25,386.25,386.25,5
20110701|2011-06-03 04:30,3,386.25,386.25,386.25,386.25,1
20110701|2011-06-03 05:00,3,385.75,385.75,385,385,3
20110701|2011-06-03 06:00,3,386.25,386.25,386,386,2
20110701|2011-06-03 07:00,3,385,385,384.25,384.25,3
20110701|2011-06-03 09:30,3,383.75,384.25,378.75,381,73
20110701|2011-06-03 10:00,3,381,382,376,378,60
20110701|2011-06-03 10:30,3,377,378.5,374.25,378.5,40
20110701|2011-06-03 11:00,3,377,377.75,376,377.75,10
20110701|2011-06-03 11:30,3,377.75,379,377.75,379,6
20110701|2011-06-03 12:00,3,380,380,379,379,3
20110701|2011-06-03 12:30,3,379,379.5,378.5,379.25,16
20110701|2011-06-03 13:00,3,378.75,378.75,376,377.25,40
20110701|2011-06-05 18:00,6,375.75,380,375,380,19
20110701|2011-06-05 19:00,6,379.5,379.5,378,378,2
20110701|2011-06-05 19:30,6,378,378,378,378,1
20110701|2011-06-05 20:00,6,378.5,378.5,378.5,378.5,1
20110701|2011-06-05 20:30,6,378,378,378,378,1
20110701|2011-06-05 23:00,6,377.5,377.5,377.5,377.5,1
20110701|2011-06-06 00:30,6,377.5,377.5,377.5,377.5,2
20110701|2011-06-06 01:30,6,377.5,377.5,377.5,377.5,1
20110701|2011-06-06 02:00,6,377.5,377.5,377.5,377.5,1
20110701|2011-06-06 02:30,6,377.75,377.75,377.75,377.75,1
20110701|2011-06-06 03:00,6,378.5,378.5,377.5,377.5,6
20110701|2011-06-06 03:30,6,378.25,378.5,378,378.5,3
20110701|2011-06-06 04:00,6,378.75,378.75,378.5,378.5,4
20110701|2011-06-06 04:30,6,378.5,378.5,378,378,2
20110701|2011-06-06 05:00,6,378.5,378.5,378.25,378.25,4
20110701|2011-06-06 06:00,6,378.5,378.5,378.25,378.25,10
20110701|2011-06-06 06:30,6,377.5,377.5,377.5,377.5,6
20110701|2011-06-06 07:00,6,377.5,378,377.5,378,11
20110701|2011-06-06 09:30,6,377,377.5,373.25,377.5,135
20110701|2011-06-06 10:00,6,378,379.75,377.25,377.5,14
20110701|2011-06-06 10:30,6,378.25,378.25,373.75,375,42
20110701|2011-06-06 11:00,6,374.25,375.25,371,373,48
20110701|2011-06-06 11:30,6,373.75,373.75,371.5,372,26
20110701|2011-06-06 12:00,6,372,372,370.75,371.5,23
20110701|2011-06-06 12:30,6,371.5,371.5,371,371.5,24
20110701|2011-06-06 13:00,6,371.25,373.25,371.25,372.25,27
20110701|2011-06-06 18:00,7,372,372,371.5,371.5,2
20110701|2011-06-06 18:30,7,371.75,371.75,371,371,3
20110701|2011-06-06 21:30,7,371.75,371.75,371.75,371.75,1
20110701|2011-06-06 22:30,7,371.25,371.25,371.25,371.25,1
20110701|2011-06-06 23:00,7,372.5,372.5,372.5,372.5,1
20110701|2011-06-07 00:30,7,372.5,372.5,372.5,372.5,3
20110701|2011-06-07 01:30,7,372.5,372.5,372.5,372.5,2
20110701|2011-06-07 02:00,7,373.75,373.75,373,373,2
20110701|2011-06-07 02:30,7,373.5,373.5,373.5,373.5,1
20110701|2011-06-07 03:00,7,373.5,374.25,373.25,374.25,3
20110701|2011-06-07 03:30,7,374.25,374.25,374.25,374.25,6
20110701|2011-06-07 04:00,7,374.5,374.5,374.5,374.5,1
20110701|2011-06-07 06:00,7,373,373,373,373,1
20110701|2011-06-07 09:30,7,373.25,378.75,373,374.25,87
20110701|2011-06-07 10:00,7,374.5,376.5,374,375.75,21
20110701|2011-06-07 10:30,7,376.25,377,375.25,375.25,4
20110701|2011-06-07 11:00,7,375.5,376,375.25,375.25,4
20110701|2011-06-07 11:30,7,375.5,376,374.5,375,10
20110701|2011-06-07 12:00,7,375,375.5,374.25,375.25,7
20110701|2011-06-07 12:30,7,374.5,374.5,371.25,372.75,71
20110701|2011-06-07 13:00,7,372.5,372.5,371.25,371.25,12
20110701|2011-06-07 18:00,8,373.25,375,373.25,374.75,9
20110701|2011-06-07 20:00,8,374.75,374.75,373,373,2
20110701|2011-06-07 21:30,8,372.25,372.25,371.75,371.75,2
20110701|2011-06-07 22:00,8,372.25,373.25,371.5,371.5,7
20110701|2011-06-07 22:30,8,372.5,372.5,372.5,372.5,1
20110701|2011-06-08 00:00,8,372,372,372,372,1
20110701|2011-06-08 00:30,8,372.75,372.75,372.75,372.75,1
20110701|2011-06-08 01:00,8,372.75,372.75,372.75,372.75,1
20110701|2011-06-08 01:30,8,373,373,373,373,3
20110701|2011-06-08 03:00,8,371.75,371.75,371.75,371.75,1
20110701|2011-06-08 06:30,8,371.75,373.5,371.75,373.5,3
20110701|2011-06-08 09:30,8,374.25,379,374.25,379,45
20110701|2011-06-08 10:00,8,378.25,382,377,381.25,65
20110701|2011-06-08 10:30,8,380,381,378.25,379.5,49
20110701|2011-06-08 11:00,8,379.25,381.75,379.25,381.75,16
20110701|2011-06-08 11:30,8,381,381.75,380.75,381.5,11
20110701|2011-06-08 12:00,8,381.25,385.25,381.25,383.25,48
20110701|2011-06-08 12:30,8,383,384,380.5,380.5,9
20110701|2011-06-08 13:00,8,381.75,384,381,384,14
20110701|2011-06-08 18:00,9,384,384,380.75,382.75,15
20110701|2011-06-08 19:30,9,383,384,383,384,21
20110701|2011-06-08 20:30,9,383,385,383,385,7
20110701|2011-06-08 21:30,9,383.25,385,383.25,385,3
20110701|2011-06-08 22:30,9,382.75,382.75,382.5,382.5,2
20110701|2011-06-08 23:00,9,385,385,385,385,1
20110701|2011-06-08 23:30,9,384.75,384.75,384.75,384.75,1
20110701|2011-06-09 00:00,9,385,385,385,385,1
20110701|2011-06-09 00:30,9,385,385,385,385,1
20110701|2011-06-09 01:30,9,384,384,384,384,1
20110701|2011-06-09 02:30,9,385,385,384.75,384.75,2
20110701|2011-06-09 04:00,9,385,385,384,384,4
20110701|2011-06-09 06:00,9,385,385,385,385,1
20110701|2011-06-09 06:30,9,383.25,386,383.25,385.75,20
20110701|2011-06-09 07:00,9,386,386,386,386,2
20110701|2011-06-09 09:30,9,390,398,388,389,303
20110701|2011-06-09 10:00,9,388.75,392.75,388.75,389,60
20110701|2011-06-09 10:30,9,389,389,387,387.5,15
20110701|2011-06-09 11:00,9,387,388.25,387,388.25,14
20110701|2011-06-09 11:30,9,387.75,392.25,387.25,392.25,50
20110701|2011-06-09 12:00,9,392,394,392,393.5,34
20110701|2011-06-09 12:30,9,393.5,394.5,392,392.75,43
20110701|2011-06-09 13:00,9,393.25,394.75,392,394.75,34
20110701|2011-06-09 18:00,10,393.75,393.75,393.5,393.5,4
20110701|2011-06-09 18:30,10,394.25,394.25,394.25,394.25,1
20110701|2011-06-09 19:00,10,394.5,395,394.5,395,5
20110701|2011-06-09 19:30,10,394.75,394.75,394.75,394.75,3
20110701|2011-06-09 20:00,10,395,395,395,395,1
20110701|2011-06-09 21:00,10,395,395,395,395,1
20110701|2011-06-09 21:30,10,395,395,395,395,1
20110701|2011-06-09 22:00,10,395,395,395,395,1
20110701|2011-06-09 22:30,10,395,395,395,395,1
20110701|2011-06-09 23:30,10,395,395,395,395,2
20110701|2011-06-10 00:30,10,394,394.5,394,394.5,3
20110701|2011-06-10 01:00,10,394.5,394.5,394.5,394.5,1
20110701|2011-06-10 01:30,10,394.75,394.75,394.5,394.75,3
20110701|2011-06-10 03:00,10,393,393,393,393,1
20110701|2011-06-10 03:30,10,391.25,391.25,390,390,7
20110701|2011-06-10 04:00,10,393.5,393.5,393.5,393.5,2
20110701|2011-06-10 05:00,10,393.5,393.5,391,391,3
20110701|2011-06-10 06:30,10,391.25,391.25,391.25,391.25,1
20110701|2011-06-10 07:00,10,391.25,391.25,391.25,391.25,1
20110701|2011-06-10 09:30,10,391,392.75,388.25,392,102
20110701|2011-06-10 10:00,10,391.75,394,391.75,393.5,55
20110701|2011-06-10 10:30,10,393.75,398.25,393.75,397.75,177
20110701|2011-06-10 11:00,10,397.5,398,397,397.5,47
20110701|2011-06-10 11:30,10,397.5,397.75,396,396.75,133
20110701|2011-06-10 12:00,10,395.75,396.75,394,396.75,40
20110701|2011-06-10 12:30,10,397,397,394,394,31
20110701|2011-06-10 13:00,10,394,396,393,396,35
20110701|2011-06-12 18:00,13,396,398.25,396,398.25,2
20110701|2011-06-12 18:30,13,398.25,398.25,398.25,398.25,2
20110701|2011-06-12 19:00,13,398.25,398.25,395.5,395.5,5
20110701|2011-06-12 21:30,13,398.25,398.75,398.25,398.75,3
20110701|2011-06-12 23:00,13,397.75,397.75,397.75,397.75,1
20110701|2011-06-13 02:00,13,398.75,398.75,398.75,398.75,1
20110701|2011-06-13 02:30,13,398.5,399,398.5,399,4
20110701|2011-06-13 03:30,13,399,399,399,399,1
20110701|2011-06-13 04:30,13,399,399,399,399,1
20110701|2011-06-13 05:30,13,398.25,399,398.25,399,2
20110701|2011-06-13 06:00,13,398.25,398.25,398.25,398.25,1
20110701|2011-06-13 07:00,13,399,399,399,399,4
20110701|2011-06-13 09:30,13,399,401,398.75,400,486
20110701|2011-06-13 10:00,13,400.25,401.75,399.5,401.25,62
20110701|2011-06-13 10:30,13,401,402,401,401.75,38
20110701|2011-06-13 11:00,13,401.5,402,401,401.75,66
20110701|2011-06-13 11:30,13,401.25,401.5,401,401.5,47
20110701|2011-06-13 12:00,13,401.5,402,401,402,38
20110701|2011-06-13 12:30,13,402,402.5,399.75,400.75,39
20110701|2011-06-13 13:00,13,401,401.5,399.5,400.75,21
20110701|2011-06-13 18:00,14,401.25,401.25,388.25,398.5,62
20110701|2011-06-13 18:30,14,398.25,398.25,398.25,398.25,1
20110701|2011-06-13 19:00,14,397.25,397.25,397.25,397.25,1
20110701|2011-06-13 21:30,14,396.75,397,396,396,7
20110701|2011-06-14 01:00,14,397.5,397.5,397.5,397.5,1
20110701|2011-06-14 01:30,14,397.25,397.25,397.25,397.25,1
20110701|2011-06-14 02:30,14,396.5,396.5,395.75,395.75,3
20110701|2011-06-14 03:00,14,395.5,395.5,393,393,13
20110701|2011-06-14 03:30,14,393.25,393.5,393,393.5,3
20110701|2011-06-14 04:00,14,393.5,393.5,392.75,392.75,2
20110701|2011-06-14 04:30,14,394.75,394.75,392.75,393,9
20110701|2011-06-14 05:00,14,392.75,392.75,392.75,392.75,1
20110701|2011-06-14 05:30,14,393.5,395,393.5,395,3
20110701|2011-06-14 06:00,14,393,395,393,395,12
20110701|2011-06-14 09:30,14,393.5,393.5,385.5,387.25,300
20110701|2011-06-14 10:00,14,386.75,387.25,383.75,383.75,121
20110701|2011-06-14 10:30,14,383.5,385,381.25,384.5,68
20110701|2011-06-14 11:00,14,384.5,385.75,384.5,385.75,18
20110701|2011-06-14 11:30,14,385.75,387.25,385.25,387.25,32
20110701|2011-06-14 12:00,14,387.25,390,387.25,390,58
20110701|2011-06-14 12:30,14,389.5,390,388.5,390,67
20110701|2011-06-14 13:00,14,390,390,388,389,13
20110701|2011-06-14 18:00,15,391.75,391.75,391,391,2
20110701|2011-06-14 21:30,15,389.25,389.25,389.25,389.25,1
20110701|2011-06-14 22:30,15,389.25,389.25,389.25,389.25,1
20110701|2011-06-15 00:00,15,388.75,389.75,388.75,389.75,2
20110701|2011-06-15 01:30,15,390.25,390.25,390.25,390.25,1
20110701|2011-06-15 02:30,15,389,389,389,389,1
20110701|2011-06-15 03:00,15,388.25,388.25,386.5,386.5,9
20110701|2011-06-15 03:30,15,387.25,387.5,387.25,387.5,8
20110701|2011-06-15 04:00,15,387.5,387.5,387.25,387.25,3
20110701|2011-06-15 04:30,15,387,387,386.75,386.75,3
20110701|2011-06-15 06:00,15,387.5,387.5,387.5,387.5,3
20110701|2011-06-15 06:30,15,387.5,387.5,387.5,387.5,5
20110701|2011-06-15 09:30,15,385.25,387.5,379.5,384,125
20110701|2011-06-15 10:00,15,383.75,383.75,377,377.75,106
20110701|2011-06-15 10:30,15,377.25,380.5,377,377,47
20110701|2011-06-15 11:00,15,377.75,377.75,375.5,376,27
20110701|2011-06-15 11:30,15,376,376.75,375,376.25,17
20110701|2011-06-15 12:00,15,375.75,376,368,370,213
20110701|2011-06-15 12:30,15,370,370,367.5,368,147
20110701|2011-06-15 13:00,15,368,368,367.5,367.5,70
20110701|2011-06-15 18:00,16,368.5,372.25,366,370.75,20
20110701|2011-06-15 18:30,16,368.75,368.75,368.75,368.75,1
20110701|2011-06-15 19:00,16,368.75,368.75,368.5,368.5,3
20110701|2011-06-15 19:30,16,368.5,368.5,368.5,368.5,1
20110701|2011-06-15 20:00,16,367.25,367.25,366.5,367,10
20110701|2011-06-15 20:30,16,367,370.25,367,370.25,31
20110701|2011-06-15 21:30,16,367.5,369,367.5,368,3
20110701|2011-06-15 22:00,16,369,369,367.25,367.25,3
20110701|2011-06-15 23:30,16,367.25,367.25,367.25,367.25,2
20110701|2011-06-16 00:00,16,367.25,367.25,367.25,367.25,3
20110701|2011-06-16 01:30,16,367,367,366.5,366.5,2
20110701|2011-06-16 02:00,16,366.75,369,366.25,366.5,9
20110701|2011-06-16 02:30,16,366,366,366,366,1
20110701|2011-06-16 03:00,16,366,366,366,366,10
20110701|2011-06-16 03:30,16,366,366,366,366,1
20110701|2011-06-16 04:00,16,365.25,365.25,365.25,365.25,4
20110701|2011-06-16 04:30,16,365.25,365.25,364.25,364.25,22
20110701|2011-06-16 05:00,16,365,365,363.5,363.5,30
20110701|2011-06-16 06:00,16,363.5,363.5,355.75,358.5,29
20110701|2011-06-16 06:30,16,356.5,356.5,356.5,356.5,1
20110701|2011-06-16 07:00,16,356.5,357,356.5,357,2
20110701|2011-06-16 09:30,16,358,360.5,353.75,356.25,308
20110701|2011-06-16 10:00,16,355.25,357.5,355.25,357.25,25
20110701|2011-06-16 10:30,16,357.5,359.75,357.5,359.75,65
20110701|2011-06-16 11:00,16,359.75,362.25,359.5,360.75,76
20110701|2011-06-16 11:30,16,361.25,362,358.75,358.75,22
20110701|2011-06-16 12:00,16,358.75,359.25,357,359,34
20110701|2011-06-16 12:30,16,358.5,360.5,358.25,359,44
20110701|2011-06-16 13:00,16,358.5,358.5,356.25,357.75,68
20110701|2011-06-16 18:00,17,358.5,359.75,357,358,4
20110701|2011-06-16 19:00,17,359,359,359,359,1
20110701|2011-06-16 19:30,17,359,360,359,360,9
20110701|2011-06-16 20:00,17,360,360,359,359,6
20110701|2011-06-16 20:30,17,359,359,359,359,1
20110701|2011-06-16 21:30,17,359,359,359,359,3
20110701|2011-06-16 22:30,17,360,360,360,360,1
20110701|2011-06-16 23:00,17,360.25,362.25,360.25,362.25,13
20110701|2011-06-16 23:30,17,359,359,359,359,1
20110701|2011-06-17 00:00,17,357.75,358.5,357.25,358.5,4
20110701|2011-06-17 01:30,17,357.25,357.25,357.25,357.25,1
20110701|2011-06-17 02:00,17,358,358,358,358,1
20110701|2011-06-17 02:30,17,357.5,358.25,357.5,358.25,2
20110701|2011-06-17 03:00,17,357.25,357.25,357.25,357.25,1
20110701|2011-06-17 03:30,17,358.5,358.5,358.5,358.5,1
20110701|2011-06-17 05:00,17,361.5,361.5,361.5,361.5,1
20110701|2011-06-17 05:30,17,361,361,355,356,33
20110701|2011-06-17 06:00,17,356,358.25,356,358.25,64
20110701|2011-06-17 06:30,17,357,358.25,357,358.25,2
20110701|2011-06-17 07:00,17,356.25,356.25,356,356,3
20110701|2011-06-17 09:30,17,358.5,358.5,354,356.75,117
20110701|2011-06-17 10:00,17,356.5,358,356,356.75,45
20110701|2011-06-17 10:30,17,356.25,357,356.25,357,46
20110701|2011-06-17 11:00,17,357,357,354.75,355,46
20110701|2011-06-17 11:30,17,354.75,355,353,354.25,116
20110701|2011-06-17 12:00,17,354.25,354.25,350,350.5,136
20110701|2011-06-17 12:30,17,350.25,352.5,350.25,352,68
20110701|2011-06-17 13:00,17,352.25,352.75,351.75,352,17
20110701|2011-06-19 18:00,20,351,353.5,350.5,351.25,12
20110701|2011-06-19 18:30,20,351.25,351.25,342,349.25,52
20110701|2011-06-19 19:00,20,347.75,348.5,347.75,348.5,6
20110701|2011-06-19 19:30,20,349.25,349.25,349.25,349.25,2
20110701|2011-06-19 20:00,20,349.5,349.5,349.5,349.5,1
20110701|2011-06-19 20:30,20,349.5,350.25,346.5,346.5,8
20110701|2011-06-19 21:00,20,349.5,350,349.25,349.25,3
20110701|2011-06-19 22:30,20,348,348,347.5,347.5,2
20110701|2011-06-20 01:30,20,347,347,347,347,2
20110701|2011-06-20 03:30,20,345.25,345.25,345.25,345.25,1
20110701|2011-06-20 04:00,20,345.25,345.25,345.25,345.25,5
20110701|2011-06-20 04:30,20,345.25,345.25,345.25,345.25,7
20110701|2011-06-20 05:00,20,348,348,348,348,1
20110701|2011-06-20 07:00,20,348.25,348.25,347.25,347.5,3
20110701|2011-06-20 09:30,20,345.25,347.5,345.25,345.75,69
20110701|2011-06-20 10:00,20,345.5,347.75,345.5,347.75,220
20110701|2011-06-20 10:30,20,347.75,349.75,347.75,349.25,25
20110701|2011-06-20 11:00,20,349.25,350.75,349,349,85
20110701|2011-06-20 11:30,20,348.75,349.5,348,348,35
20110701|2011-06-20 12:00,20,348,349.75,347.5,348.75,32
20110701|2011-06-20 12:30,20,349.5,350,347,347.5,59
20110701|2011-06-20 13:00,20,348,350.5,348,349.5,56
20110701|2011-06-20 18:00,21,351,352,351,352,11
20110701|2011-06-20 18:30,21,352.75,354,352.75,353.25,14
20110701|2011-06-20 19:00,21,353.25,353.25,353.25,353.25,1
20110701|2011-06-20 20:30,21,353.25,353.25,353.25,353.25,1
20110701|2011-06-20 23:30,21,352.75,352.75,352.75,352.75,1
20110701|2011-06-21 01:00,21,352.25,352.25,352.25,352.25,2
20110701|2011-06-21 02:00,21,353.5,354,353.5,354,5
20110701|2011-06-21 02:30,21,353.25,353.25,353.25,353.25,1
20110701|2011-06-21 03:00,21,353.5,353.5,353.5,353.5,1
20110701|2011-06-21 03:30,21,352,353,352,353,2
20110701|2011-06-21 04:00,21,354,354.5,354,354.5,4
20110701|2011-06-21 05:00,21,354.5,354.5,354.5,354.5,1
20110701|2011-06-21 05:30,21,354.5,354.75,354.5,354.75,2
20110701|2011-06-21 06:00,21,355.5,356,355.5,356,2
20110701|2011-06-21 06:30,21,356,356.75,356,356.75,8
20110701|2011-06-21 07:00,21,356.75,357.25,356.75,357.25,7
20110701|2011-06-21 09:30,21,358.75,361,354.5,356,105
20110701|2011-06-21 10:00,21,356.25,357,355.5,356.25,29
20110701|2011-06-21 10:30,21,356.5,358,356.5,357.75,19
20110701|2011-06-21 11:00,21,357.75,358,356.5,356.5,19
20110701|2011-06-21 11:30,21,356.25,356.25,354.25,354.25,27
20110701|2011-06-21 12:00,21,355.25,357.25,355.25,357.25,18
20110701|2011-06-21 12:30,21,357,357,355,355,15
20110701|2011-06-21 13:00,21,354.5,355.5,354,354.75,14
20110701|2011-06-21 18:00,22,357.25,357.25,357.25,357.25,2
20110701|2011-06-21 19:00,22,355.5,356.75,355.5,356.75,2
20110701|2011-06-21 20:30,22,356.75,356.75,356.75,356.75,1
20110701|2011-06-21 21:00,22,356.5,357,356.5,357,13
20110701|2011-06-21 21:30,22,357,357,357,357,1
20110701|2011-06-21 22:30,22,357,357,356.75,357,10
20110701|2011-06-21 23:00,22,357,357,357,357,2
20110701|2011-06-21 23:30,22,357,357,357,357,1
20110701|2011-06-22 00:00,22,357,357,357,357,1
20110701|2011-06-22 00:30,22,357,357,357,357,2
20110701|2011-06-22 01:30,22,357.5,357.5,357.5,357.5,1
20110701|2011-06-22 02:00,22,357,357,357,357,1
20110701|2011-06-22 02:30,22,357,357,357,357,1
20110701|2011-06-22 03:00,22,357,357.5,357,357.5,2
20110701|2011-06-22 03:30,22,357,357,355.75,355.75,4
20110701|2011-06-22 04:00,22,355.5,355.5,355.5,355.5,13
20110701|2011-06-22 04:30,22,356,356,355.5,355.5,2
20110701|2011-06-22 05:00,22,353.75,353.75,353.75,353.75,1
20110701|2011-06-22 07:00,22,353.75,353.75,353,353,3
20110701|2011-06-22 09:30,22,353,354.75,351,352.25,84
20110701|2011-06-22 10:00,22,352.25,352.25,347,351,77
20110701|2011-06-22 10:30,22,350.25,350.25,346.75,347.25,59
20110701|2011-06-22 11:00,22,347,347.5,341,342.75,74
20110701|2011-06-22 11:30,22,341.25,343,340,342,41
20110701|2011-06-22 12:00,22,342.75,344,342.75,343.5,29
20110701|2011-06-22 12:30,22,343.5,346.5,343,346.5,45
20110701|2011-06-22 13:00,22,348,354.5,347.5,352.5,158
20110701|2011-06-22 18:00,23,352,352,349.5,349.5,6
20110701|2011-06-22 18:30,23,350,350,348.75,348.75,3
20110701|2011-06-22 19:00,23,348.75,350,348.5,350,6
20110701|2011-06-22 19:30,23,350,350,349,349,4
20110701|2011-06-22 20:00,23,348.75,348.75,348.5,348.5,2
20110701|2011-06-22 21:30,23,348.25,348.25,346.75,346.75,5
20110701|2011-06-22 23:30,23,347.25,347.25,347.25,347.25,1
20110701|2011-06-23 00:30,23,348.75,349,348.75,349,3
20110701|2011-06-23 03:00,23,347.25,348.25,347.25,348.25,3
20110701|2011-06-23 04:00,23,346.75,347.5,346.75,347.5,2
20110701|2011-06-23 04:30,23,347,347,347,347,1
20110701|2011-06-23 05:00,23,347,347,347,347,4
20110701|2011-06-23 06:00,23,347,347,347,347,5
20110701|2011-06-23 07:00,23,346.75,346.75,346.75,346.75,1
20110701|2011-06-23 09:30,23,344.25,344.25,335.75,342.25,136
20110701|2011-06-23 10:00,23,344.25,345.75,341.5,343.75,52
20110701|2011-06-23 10:30,23,344.5,345.25,342.25,344.5,21
20110701|2011-06-23 11:00,23,344.25,344.25,343,343.5,11
20110701|2011-06-23 11:30,23,343.5,344.5,342.5,342.5,17
20110701|2011-06-23 12:00,23,343.75,345,343.25,344,8
20110701|2011-06-23 12:30,23,343.75,346,343.75,345,57
20110701|2011-06-23 13:00,23,345.75,349.25,345.75,348.25,78
20110701|2011-06-23 18:00,24,349.75,353.25,349.75,350,17
20110701|2011-06-23 18:30,24,350,350.25,350,350.25,2
20110701|2011-06-23 19:30,24,350,350,350,350,1
20110701|2011-06-23 20:00,24,350.75,350.75,350.75,350.75,1
20110701|2011-06-23 20:30,24,350,350.75,346.5,350.75,7
20110701|2011-06-23 21:30,24,348.75,348.75,348.75,348.75,1
20110701|2011-06-23 22:30,24,350.75,350.75,350.75,350.75,1
20110701|2011-06-24 01:00,24,350.75,350.75,350.75,350.75,1
20110701|2011-06-24 02:00,24,349,349,349,349,1
20110701|2011-06-24 02:30,24,351.25,351.25,351.25,351.25,1
20110701|2011-06-24 03:30,24,351.75,352,351,352,7
20110701|2011-06-24 04:30,24,351.5,351.5,351.5,351.5,1
20110701|2011-06-24 05:00,24,351.5,351.5,351.5,351.5,1
20110701|2011-06-24 05:30,24,349.75,349.75,347.25,347.25,6
20110701|2011-06-24 06:00,24,347,347.25,347,347,5
20110701|2011-06-24 06:30,24,346.5,346.5,346.5,346.5,1
20110701|2011-06-24 07:00,24,345.25,350,345.25,350,7
20110701|2011-06-24 09:30,24,349.25,349.25,342,346.25,67
20110701|2011-06-24 10:00,24,345.5,346.5,345.5,346.5,5
20110701|2011-06-24 10:30,24,346.5,346.5,346,346,3
20110701|2011-06-24 11:00,24,345.5,345.5,344.75,344.75,12
20110701|2011-06-24 11:30,24,344.75,344.75,344.75,344.75,1
20110701|2011-06-24 12:00,24,345,345,343.75,344.75,10
20110701|2011-06-24 12:30,24,342.5,344.5,342.5,343.5,6
20110701|2011-06-24 13:00,24,342.25,342.5,338,338,38
20110701|2011-06-26 18:00,27,336.5,339,334.25,337.5,15
20110701|2011-06-26 18:30,27,334.75,334.75,334,334,8
20110701|2011-06-26 20:30,27,333,333,332.75,332.75,2
20110701|2011-06-26 22:30,27,332.25,334,332.25,334,2
20110701|2011-06-27 02:30,27,332.75,332.75,332.75,332.75,1
20110701|2011-06-27 03:00,27,331.5,331.75,329.25,331.75,5
20110701|2011-06-27 04:00,27,329,329,329,329,1
20110701|2011-06-27 04:30,27,329.75,332.5,329.75,332.5,10
20110701|2011-06-27 07:00,27,332,332,332,332,2
20110701|2011-06-27 09:30,27,331,331.5,330.5,331.5,6
20110701|2011-06-27 10:00,27,331.25,331.75,328.25,329.25,54
20110701|2011-06-27 10:30,27,329.5,334,328.75,334,19
20110701|2011-06-27 11:00,27,335,339,331,332.5,24
20110701|2011-06-27 11:30,27,332.5,332.5,332.5,332.5,3
20110701|2011-06-27 12:00,27,332,332,330.75,331.25,6
20110701|2011-06-27 12:30,27,331,331,330,330.75,13
20110701|2011-06-27 13:00,27,333.5,336,333.5,336,2
20110701|2011-06-27 18:00,28,339.25,342.25,337.25,337.25,11
20110701|2011-06-27 19:00,28,337,337,336.75,337,3
20110701|2011-06-27 20:00,28,338.5,338.5,338.5,338.5,1
20110701|2011-06-28 01:30,28,336.25,336.25,336.25,336.25,1
20110701|2011-06-28 09:30,28,340,340,332.5,332.5,9
20110701|2011-06-28 10:00,28,332,332,332,332,1
20110701|2011-06-28 10:30,28,332,334.5,331,332,18
20110701|2011-06-28 11:00,28,332,332,330,330,28
20110701|2011-06-28 11:30,28,327.5,330,327.5,329,23
20110701|2011-06-28 12:00,28,333.25,336,333.25,336,20
20110701|2011-06-28 12:30,28,336.5,340,336.5,340,35
20110701|2011-06-28 13:00,28,341,341,339.25,340.5,12
20110701|2011-06-28 18:00,29,344,350,344,350,8
20110701|2011-06-28 22:30,29,345.5,345.5,345.5,345.5,1
20110701|2011-06-29 03:30,29,345.75,345.75,345.5,345.5,2
20110701|2011-06-29 04:00,29,345.25,345.25,345.25,345.25,1
20110701|2011-06-29 06:30,29,349.75,349.75,349.75,349.75,1
20110701|2011-06-29 07:00,29,350.75,350.75,350.75,350.75,4
20110701|2011-06-29 09:30,29,350,351,344,344.25,19
20110701|2011-06-29 10:00,29,344.25,344.5,342.5,342.5,21
20110701|2011-06-29 10:30,29,342.5,343.5,342,343,17
20110701|2011-06-29 11:00,29,342.5,342.5,341.75,341.75,2
20110701|2011-06-29 11:30,29,341.75,342.25,339,339.5,29
20110701|2011-06-29 12:00,29,337.75,338.25,335.75,337.25,16
20110701|2011-06-29 12:30,29,336.25,339,336.25,337.5,12
20110701|2011-06-29 13:00,29,340,343.5,339,339,9
20110701|2011-06-30 01:30,30,345,345,345,345,1
20110701|2011-06-30 09:30,30,325,328.5,325,328.5,18
20110701|2011-06-30 10:00,30,328.5,330.5,328.25,330.5,7
20110701|2011-06-30 10:30,30,332,335.75,332,335.75,9
20110701|2011-06-30 11:30,30,330.25,331,328,328,21
20110701|2011-06-30 12:00,30,328.5,328.5,328.5,328.5,1
20110701|2011-06-30 12:30,30,328,328,326.75,327.5,10
20110701|2011-07-01 12:00,1,338,338,338,338,1
20110701|2011-07-01 12:30,1,342.25,342.25,342.25,342.25,1
20110701|2011-07-05 02:30,5,340.5,340.5,340.5,340.5,1
20110701|2011-07-05 09:30,5,345,345,345,345,2
20110701|2011-07-05 11:00,5,342.5,342.5,342.5,342.5,2
20110701|2011-07-05 13:00,5,342.5,344,342.5,344,4
20110701|2011-07-06 01:00,6,344,344,344,344,1
20110701|2011-07-06 07:00,6,338.75,338.75,338.75,338.75,1
20110701|2011-07-06 09:30,6,340,344,340,344,3
20110701|2011-07-06 11:00,6,338.75,338.75,338.75,338.75,4
20110701|2011-07-07 09:30,7,345.25,345.25,344,344,5
20110701|2011-07-08 10:00,8,342.5,343,341.5,341.5,3
20110701|2011-07-08 11:30,8,343.5,343.5,343.25,343.25,2
20110701|2011-07-12 10:30,12,351.5,351.5,351.5,351.5,1
20110901|2008-09-15 13:30,15,504.75,504.75,504.75,504.75,0
20110901|2008-09-17 13:30,17,501.5,501.5,501.5,501.5,0
20110901|2008-09-18 13:30,18,494,494,494,494,0
20110901|2008-09-19 13:30,19,496,496,496,496,0
20110901|2008-09-22 13:30,22,507,507,507,507,0
20110901|2008-09-23 13:30,23,509.5,509.5,509.5,509.5,0
20110901|2008-09-24 13:30,24,501,501,501,501,0
20110901|2008-09-25 13:30,25,501,501,501,501,0
20110901|2008-09-26 13:30,26,497.5,497.5,497.5,497.5,0
20110901|2008-09-29 13:30,29,483.5,483.5,483.5,483.5,0
20110901|2008-09-30 13:30,30,481.5,481.5,481.5,481.5,0
20110901|2008-10-01 13:30,1,488,488,488,488,0
20110901|2008-10-02 13:30,2,476,476,476,476,0
20110901|2008-10-03 13:30,3,480,480,480,480,0
20110901|2008-10-06 13:30,6,460,460,460,460,0
20110901|2008-10-07 15:30,7,459.75,459.75,459.75,459.75,0
20110901|2008-10-08 13:30,8,459.5,459.5,459.5,459.5,0
20110901|2008-10-09 13:30,9,464,464,464,464,0
20110901|2008-10-10 13:30,10,445,445,445,445,0
20110901|2008-10-13 13:30,13,457,457,457,457,0
20110901|2008-10-14 13:30,14,455,455,455,455,0
20110901|2008-10-15 13:30,15,445,445,445,445,0
20110901|2008-10-16 13:30,16,442,442,442,442,0
20110901|2008-10-17 13:30,17,444,444,444,444,0
20110901|2008-10-20 13:30,20,450,450,450,450,0
20110901|2008-10-21 13:30,21,438.5,438.5,438.5,438.5,0
20110901|2008-10-22 13:30,22,426.5,426.5,426.5,426.5,0
20110901|2008-10-23 13:30,23,416,416,416,416,0
20110901|2008-10-24 13:30,24,411,411,411,411,0
20110901|2008-10-27 13:30,27,399,399,399,399,0
20110901|2008-10-28 13:30,28,379.5,379.5,379.5,379.5,0
20110901|2008-10-29 13:30,29,379.5,379.5,379.5,379.5,0
20110901|2008-10-30 13:30,30,399.5,399.5,399.5,399.5,0
20110901|2008-10-31 13:30,31,391.5,391.5,391.5,391.5,0
20110901|2010-10-10 20:30,11,335,335,335,335,1
20110901|2010-12-22 13:00,22,352.5,352.5,352.5,352.5,1
20110901|2010-12-23 10:00,23,351.25,351.25,351.25,351.25,1
20110901|2010-12-27 09:30,27,351,351,351,351,1
20110901|2010-12-27 11:00,27,351.5,351.75,351.5,351.75,2
20110901|2010-12-28 01:00,28,349.75,349.75,349.75,349.75,1
20110901|2010-12-29 10:00,29,348.5,348.5,348.5,348.5,1
20110901|2010-12-29 10:30,29,348.5,348.5,348.5,348.5,1
20110901|2010-12-30 09:30,30,353,353,353,353,1
20110901|2011-01-03 09:30,3,356,357.25,356,357.25,10
20110901|2011-01-03 22:30,4,356,356,356,356,1
20110901|2011-01-04 09:30,4,357,357.5,357,357.5,3
20110901|2011-01-05 07:00,5,350.25,350.25,350,350,2
20110901|2011-01-07 09:30,7,343.25,343.25,343.25,343.25,1
20110901|2011-01-09 19:00,10,358.5,358.5,358.5,358.5,1
20110901|2011-01-10 06:00,10,355,355,355,355,1
20110901|2011-01-12 09:30,12,360,360,360,360,3
20110901|2011-01-12 12:00,12,363,366,363,366,2
20110901|2011-01-12 12:30,12,366,366,366,366,1
20110901|2011-01-13 09:30,13,368.25,368.25,368.25,368.25,1
20110901|2011-01-18 06:30,18,375,375,375,375,1
20110901|2011-01-18 09:30,18,370.5,370.5,370.5,370.5,1
20110901|2011-01-18 10:30,18,373.5,373.5,373.5,373.5,1
20110901|2011-01-19 06:00,19,372,372,372,372,3
20110901|2011-01-19 11:00,19,368,368,368,368,3
20110901|2011-01-19 13:00,19,363.75,363.75,363.75,363.75,1
20110901|2011-01-20 09:30,20,363,363,359,359,2
20110901|2011-01-20 23:30,21,362.75,362.75,362.75,362.75,1
20110901|2011-01-21 06:00,21,362.75,363,362.75,363,2
20110901|2011-01-21 09:30,21,362.75,363,362.75,363,6
20110901|2011-01-21 10:00,21,363.25,363.25,363.25,363.25,1
20110901|2011-01-21 10:30,21,363,366,363,366,6
20110901|2011-01-21 12:00,21,365.75,366,364,364,7
20110901|2011-01-21 12:30,21,369,369,369,369,1
20110901|2011-01-24 09:30,24,370,370,369,370,9
20110901|2011-01-24 10:30,24,369,369,369,369,2
20110901|2011-01-24 12:00,24,368,368,368,368,1
20110901|2011-01-24 12:30,24,368,368,368,368,1
20110901|2011-01-25 10:30,25,368,368,368,368,1
20110901|2011-01-25 12:00,25,367.75,367.75,367.75,367.75,1
20110901|2011-01-25 12:30,25,366,366,366,366,1
20110901|2011-01-26 06:00,26,369.75,370,369.75,370,4
20110901|2011-01-26 09:30,26,370,370,370,370,8
20110901|2011-01-26 10:00,26,370.5,371,370.5,371,3
20110901|2011-01-26 11:30,26,372,372,372,372,1
20110901|2011-01-27 12:00,27,374.75,374.75,374.75,374.75,1
20110901|2011-01-27 12:30,27,374.5,374.5,372.25,372.25,5
20110901|2011-01-28 12:00,28,372.25,372.25,372.25,372.25,1
20110901|2011-01-31 10:00,31,376.75,376.75,376.75,376.75,2
20110901|2011-01-31 11:30,31,376.75,376.75,376.75,376.75,2
20110901|2011-02-01 09:30,1,377.75,378.25,377,377.75,7
20110901|2011-02-01 12:00,1,377.25,378.75,377.25,378.75,5
20110901|2011-02-01 12:30,1,378.75,378.75,378.75,378.75,1
20110901|2011-02-02 06:00,2,380.25,380.25,380.25,380.25,1
20110901|2011-02-02 09:30,2,380.75,380.75,380.75,380.75,1
20110901|2011-02-02 10:00,2,381,381,381,381,1
20110901|2011-02-02 12:30,2,378.25,378.75,377,378.75,14
20110901|2011-02-03 09:30,3,382.5,382.5,382,382.5,5
20110901|2011-02-03 10:00,3,383,383,383,383,1
20110901|2011-02-03 12:00,3,382,385,382,385,4
20110901|2011-02-03 13:00,3,382,382.5,382,382.5,3
20110901|2011-02-04 12:30,4,389,389,389,389,1
20110901|2011-02-06 18:30,7,389,389,389,389,3
20110901|2011-02-07 06:00,7,394.75,394.75,394.75,394.75,1
20110901|2011-02-07 06:30,7,395,395,395,395,1
20110901|2011-02-07 10:00,7,394.75,395.25,394.75,395.25,5
20110901|2011-02-07 11:30,7,391,391,390,390.25,6
20110901|2011-02-08 09:30,8,394.5,394.5,394.5,394.5,1
20110901|2011-02-08 10:00,8,391,391,391,391,3
20110901|2011-02-08 12:30,8,394,394,394,394,1
20110901|2011-02-09 09:30,9,404,404,402,402,9
20110901|2011-02-09 10:00,9,397,397,397,397,1
20110901|2011-02-09 11:30,9,400,400,400,400,1
20110901|2011-02-09 13:00,9,403,403.5,403,403.5,5
20110901|2011-02-10 09:30,10,403,403,402,402,6
20110901|2011-02-10 11:00,10,400,400,400,400,1
20110901|2011-02-10 11:30,10,403.5,403.5,403.5,403.5,2
20110901|2011-02-10 13:00,10,399,399,399,399,2
20110901|2011-02-11 09:30,11,400.75,400.75,397.5,397.5,5
20110901|2011-02-11 10:00,11,394.5,394.5,394.5,394.5,1
20110901|2011-02-14 05:30,14,399.5,399.5,399.5,399.5,1
20110901|2011-02-14 09:30,14,399,399,399,399,2
20110901|2011-02-14 12:00,14,400.5,400.5,400.5,400.5,1
20110901|2011-02-14 12:30,14,399,399,399,399,4
20110901|2011-02-14 13:00,14,392.75,392.75,392.75,392.75,1
20110901|2011-02-15 09:30,15,393,393.75,393,393,3
20110901|2011-02-15 10:00,15,393,393,393,393,1
20110901|2011-02-15 10:30,15,393,393,393,393,1
20110901|2011-02-15 11:30,15,393,393,392.5,392.5,2
20110901|2011-02-17 09:30,17,397.5,397.5,397.5,397.5,1
20110901|2011-02-18 09:30,18,398,398,398,398,2
20110901|2011-02-18 11:30,18,399,399,399,399,2
20110901|2011-02-18 12:00,18,398,398,398,398,1
20110901|2011-02-22 06:00,22,406,406,406,406,1
20110901|2011-02-22 07:00,22,400,400,397,397,6
20110901|2011-02-22 09:30,22,385,385,385,385,1
20110901|2011-02-22 10:30,22,383,383,383,383,1
20110901|2011-02-22 18:00,23,374.25,374.25,374.25,374.25,3
20110901|2011-02-22 18:30,23,377.5,377.5,377.5,377.5,2
20110901|2011-02-23 03:00,23,372,372,372,372,1
20110901|2011-02-23 05:30,23,365.25,365.25,365,365,3
20110901|2011-02-23 06:00,23,363.25,363.25,363.25,363.25,1
20110901|2011-02-23 09:30,23,372.75,372.75,369,369,5
20110901|2011-02-23 10:00,23,370,370,370,370,1
20110901|2011-02-23 10:30,23,374,374,374,374,1
20110901|2011-02-23 11:30,23,372.25,372.25,372,372,3
20110901|2011-02-23 12:30,23,375,375,375,375,5
20110901|2011-02-23 13:00,23,377.75,377.75,377.75,377.75,1
20110901|2011-02-24 09:30,24,373.25,375,372,375,8
20110901|2011-02-24 10:00,24,370,370.75,370,370,6
20110901|2011-02-24 10:30,24,372,372,372,372,6
20110901|2011-02-24 12:00,24,377,377,377,377,3
20110901|2011-02-24 12:30,24,376.75,376.75,374.5,374.5,5
20110901|2011-02-24 13:00,24,373.75,373.75,373.75,373.75,1
20110901|2011-02-25 10:00,25,385,386,384.5,386,3
20110901|2011-02-25 11:00,25,382.25,382.25,382,382,6
20110901|2011-02-25 12:30,25,384,384,384,384,1
20110901|2011-02-25 13:00,25,377.5,377.5,377.5,377.5,1
20110901|2011-02-28 03:30,28,388.25,388.25,388.25,388.25,1
20110901|2011-02-28 09:30,28,380.25,382.5,380.25,382.5,2
20110901|2011-02-28 10:30,28,383.75,383.75,383.75,383.75,2
20110901|2011-02-28 11:00,28,383,384,383,384,2
20110901|2011-02-28 12:30,28,386,386,385,385,9
20110901|2011-03-01 10:30,1,384,384,384,384,1
20110901|2011-03-01 11:00,1,384,384,384,384,1
20110901|2011-03-01 12:00,1,388.5,392,388.5,392,2
20110901|2011-03-02 10:30,2,393,393,393,393,3
20110901|2011-03-02 12:30,2,390,390,390,390,1
20110901|2011-03-03 09:30,3,394,394,394,394,5
20110901|2011-03-03 13:00,3,397,397,397,397,4
20110901|2011-03-04 11:30,4,393,393,393,393,1
20110901|2011-03-04 12:00,4,393,393,393,393,1
20110901|2011-03-06 18:00,7,391,391,391,391,1
20110901|2011-03-07 10:00,7,389,389,389,389,1
20110901|2011-03-07 12:30,7,388,388,388,388,1
20110901|2011-03-08 09:30,8,382,382,382,382,1
20110901|2011-03-08 10:30,8,384,384,384,384,1
20110901|2011-03-08 11:00,8,384,384,384,384,2
20110901|2011-03-08 13:00,8,380.5,380.5,380.5,380.5,1
20110901|2011-03-09 09:30,9,380.5,380.5,375.75,375.75,2
20110901|2011-03-09 11:00,9,375.75,375.75,373.25,373.25,3
20110901|2011-03-09 11:30,9,374,374,374,374,1
20110901|2011-03-09 12:00,9,376.25,377,376.25,376.25,3
20110901|2011-03-10 01:00,10,374,374,374,374,2
20110901|2011-03-10 06:00,10,374,374,374,374,3
20110901|2011-03-10 07:00,10,374,374,374,374,4
20110901|2011-03-10 09:30,10,370.25,370.25,370.25,370.25,1
20110901|2011-03-10 10:00,10,371,371,368.75,368.75,15
20110901|2011-03-10 10:30,10,368.75,370.5,368.5,370,10
20110901|2011-03-10 12:30,10,369.5,370,368.25,368.25,7
20110901|2011-03-10 13:00,10,366.5,366.5,365,365,4
20110901|2011-03-10 19:00,11,364.5,364.5,364.5,364.5,4
20110901|2011-03-10 19:30,11,364.5,364.5,364.5,364.5,1
20110901|2011-03-11 06:00,11,354.25,354.25,352.5,352.5,5
20110901|2011-03-11 06:30,11,352.75,355,351.25,351.25,9
20110901|2011-03-11 07:00,11,351.5,351.5,351.25,351.25,3
20110901|2011-03-11 09:30,11,355.75,356.5,353.75,354,28
20110901|2011-03-11 10:00,11,354,355.25,351,351.5,43
20110901|2011-03-11 10:30,11,351.75,356.5,351.5,356.5,11
20110901|2011-03-11 12:00,11,357.25,357.25,357.25,357.25,1
20110901|2011-03-11 13:00,11,359.75,359.75,359.75,359.75,1
20110901|2011-03-14 11:30,14,355,355,355,355,1
20110901|2011-03-14 21:00,15,352,352,352,352,1
20110901|2011-03-15 09:30,15,342.25,342.25,341,341.25,13
20110901|2011-03-15 10:30,15,341,341,341,341,1
20110901|2011-03-15 11:30,15,341.75,341.75,341.75,341.75,1
20110901|2011-03-15 13:00,15,337,337.5,337,337,11
20110901|2011-03-16 09:30,16,343.75,345.5,343.75,345.5,4
20110901|2011-03-16 10:00,16,342,342,342,342,1
20110901|2011-03-16 10:30,16,342,342,342,342,4
20110901|2011-03-16 11:00,16,342,342,338.5,338.5,7
20110901|2011-03-16 11:30,16,340.25,340.25,340.25,340.25,1
20110901|2011-03-16 12:30,16,332,332,332,332,1
20110901|2011-03-16 13:00,16,332.5,334,332.25,334,3
20110901|2011-03-16 18:30,17,331,331,331,331,3
20110901|2011-03-17 09:30,17,350.5,350.5,350.5,350.5,1
20110901|2011-03-17 10:00,17,352,352,352,352,1
20110901|2011-03-17 18:00,18,352,352,352,352,1
20110901|2011-03-17 18:30,18,354.5,355.25,354.5,355.25,2
20110901|2011-03-18 06:30,18,363.75,363.75,363.75,363.75,3
20110901|2011-03-18 09:30,18,355,355,355,355,1
20110901|2011-03-18 10:30,18,364.75,364.75,364.75,364.75,1
20110901|2011-03-18 11:00,18,366,366,366,366,1
20110901|2011-03-21 09:30,21,367,367,365,365,3
20110901|2011-03-21 12:00,21,365,365,365,365,2
20110901|2011-03-21 18:30,22,362,362,362,362,1
20110901|2011-03-22 07:00,22,355.25,355.25,355.25,355.25,1
20110901|2011-03-22 11:00,22,359.75,359.75,359.75,359.75,1
20110901|2011-03-22 13:00,22,360,360,360,360,2
20110901|2011-03-23 09:30,23,362,362,358.25,358.25,4
20110901|2011-03-23 12:00,23,359.5,359.5,359.5,359.5,1
20110901|2011-03-24 09:30,24,357,361.25,357,359,6
20110901|2011-03-24 10:30,24,361,361,361,361,1
20110901|2011-03-25 04:30,25,364,364,364,364,1
20110901|2011-03-25 09:30,25,366.5,366.5,365,365,2
20110901|2011-03-25 10:30,25,363.75,363.75,363.75,363.75,1
20110901|2011-03-28 09:30,28,366.25,366.25,366.25,366.25,1
20110901|2011-03-28 11:00,28,364.75,364.75,364.75,364.75,1
20110901|2011-03-28 12:00,28,363.5,363.5,363.5,363.5,2
20110901|2011-03-28 22:30,29,363.25,363.25,363.25,363.25,1
20110901|2011-03-30 10:00,30,366.25,366.25,366.25,366.25,1
20110901|2011-03-31 09:30,31,386.25,386.25,386.25,386.25,2
20110901|2011-03-31 12:30,31,382,382,382,382,1
20110901|2011-03-31 13:00,31,382,382.5,382,382.5,2
20110901|2011-04-01 09:30,1,392,392,392,392,5
20110901|2011-04-01 10:30,1,385,385,385,385,1
20110901|2011-04-03 19:30,4,395.75,396,395.75,396,2
20110901|2011-04-04 06:00,4,398.5,398.5,398.5,398.5,3
20110901|2011-04-04 12:00,4,400.25,400.25,400.25,400.25,2
20110901|2011-04-05 20:00,6,399.5,399.5,399.5,399.5,1
20110901|2011-04-06 09:30,6,407.25,407.25,407.25,407.25,3
20110901|2011-04-06 11:00,6,401.75,401.75,401,401,9
20110901|2011-04-06 12:30,6,402.75,402.75,402.75,402.75,1
20110901|2011-04-07 09:30,7,407,407,407,407,1
20110901|2011-04-07 12:00,7,406,406,406,406,5
20110901|2011-04-07 13:00,7,393.25,393.25,393.25,393.25,1
20110901|2011-04-08 10:00,8,401,406.5,401,406.5,5
20110901|2011-04-08 11:00,8,402.5,409,402.5,409,32
20110901|2011-04-08 11:30,8,409,409,409,409,20
20110901|2011-04-10 18:00,11,410,410,410,410,1
20110901|2011-04-11 04:30,11,415,415,415,415,1
20110901|2011-04-11 05:30,11,413.5,413.5,413.5,413.5,1
20110901|2011-04-11 09:30,11,413.5,413.5,413.5,413.5,1
20110901|2011-04-11 10:30,11,406.5,408.5,406.5,408.5,3
20110901|2011-04-11 11:00,11,406.25,406.25,406.25,406.25,1
20110901|2011-04-11 12:00,11,407,407,407,407,1
20110901|2011-04-12 10:30,12,405,405,405,405,1
20110901|2011-04-12 11:30,12,402.75,402.75,402.25,402.5,9
20110901|2011-04-13 10:00,13,406.5,406.5,404.25,404.25,9
20110901|2011-04-13 11:00,13,404.25,404.25,402,402,2
20110901|2011-04-13 11:30,13,402,402,402,402,3
20110901|2011-04-13 12:00,13,398,398,398,398,1
20110901|2011-04-13 12:30,13,398,398,398,398,1
20110901|2011-04-14 10:00,14,392,392,392,392,1
20110901|2011-04-14 11:00,14,395,395,395,395,1
20110901|2011-04-14 11:30,14,397,397,397,397,1
20110901|2011-04-14 12:00,14,397,397,397,397,1
20110901|2011-04-14 12:30,14,397.25,399,397.25,399,3
20110901|2011-04-14 13:00,14,397,397,397,397,1
20110901|2011-04-19 09:30,19,403.5,403.5,403.5,403.5,1
20110901|2011-04-20 01:00,20,410,410,410,410,1
20110901|2011-04-20 10:30,20,415.75,416,415.75,416,2
20110901|2011-04-20 11:30,20,410,410,410,410,1
20110901|2011-04-20 12:30,20,407,407.75,407,407.75,2
20110901|2011-04-21 09:30,21,405,405,405,405,1
20110901|2011-04-21 11:00,21,404,404,404,404,1
20110901|2011-04-21 13:00,21,404.25,404.25,404.25,404.25,1
20110901|2011-04-25 18:00,26,407.5,407.5,406.25,406.25,3
20110901|2011-04-26 09:30,26,403.75,405.75,403.75,405.75,2
20110901|2011-04-26 12:30,26,402,402,402,402,2
20110901|2011-04-26 21:30,27,405,405,405,405,5
20110901|2011-04-26 22:00,27,400,400,400,400,1
20110901|2011-04-27 09:30,27,402,402,393,393,7
20110901|2011-04-27 10:00,27,395,395,393,393,8
20110901|2011-04-27 12:00,27,384.5,384.5,384.5,384.5,6
20110901|2011-04-27 12:30,27,384.5,385,384.5,385,8
20110901|2011-04-27 18:00,28,385,385,385,385,1
20110901|2011-04-28 07:00,28,383.5,383.5,383.5,383.5,1
20110901|2011-04-28 09:30,28,383.25,383.25,374.5,377.75,6
20110901|2011-04-28 10:30,28,377.25,377.25,366,366,9
20110901|2011-04-28 11:00,28,370,370,370,370,1
20110901|2011-04-28 11:30,28,357.25,357.25,357.25,357.25,8
20110901|2011-04-28 12:30,28,355.5,355.5,355.5,355.5,2
20110901|2011-04-28 13:00,28,355.5,355.5,355.5,355.5,1
20110901|2011-04-29 09:30,29,355.75,360,355.75,360,2
20110901|2011-04-29 10:30,29,363,363,363,363,5
20110901|2011-04-29 12:00,29,363,363,363,363,1
20110901|2011-04-29 12:30,29,364.75,366,364.75,366,2
20110901|2011-04-29 13:00,29,360.75,361.5,360.75,361.5,2
20110901|2011-05-01 21:30,2,357,357,357,357,1
20110901|2011-05-02 00:30,2,357.25,357.25,357.25,357.25,1
20110901|2011-05-02 09:30,2,354,354,354,354,2
20110901|2011-05-02 10:00,2,355,355,351,351,11
20110901|2011-05-02 10:30,2,351,353.5,351,351,12
20110901|2011-05-02 11:00,2,350,350.25,349.75,350,13
20110901|2011-05-02 12:00,2,355.5,355.5,355.5,355.5,1
20110901|2011-05-02 18:00,3,352,352,352,352,2
20110901|2011-05-02 18:30,3,353,353,353,353,1
20110901|2011-05-02 20:30,3,353.75,353.75,353.75,353.75,1
20110901|2011-05-03 09:30,3,346,347,346,347,2
20110901|2011-05-03 10:00,3,350,350,350,350,1
20110901|2011-05-03 11:00,3,349.5,349.5,349.5,349.5,2
20110901|2011-05-03 12:30,3,353.75,353.75,351,351,12
20110901|2011-05-04 09:30,4,348.25,348.25,348.25,348.25,1
20110901|2011-05-04 12:00,4,356,356,356,356,1
20110901|2011-05-05 10:00,5,338.75,339,338.25,339,10
20110901|2011-05-05 11:00,5,343.75,343.75,343.75,343.75,1
20110901|2011-05-05 11:30,5,345.5,345.5,345.5,345.5,2
20110901|2011-05-05 12:30,5,343.75,343.75,341.75,341.75,3
20110901|2011-05-05 18:00,6,342,342,342,342,1
20110901|2011-05-05 18:30,6,342,342,342,342,4
20110901|2011-05-06 09:30,6,344.5,346,343.75,346,18
20110901|2011-05-06 10:30,6,343,343,339.5,339.5,5
20110901|2011-05-06 13:00,6,343.75,344.25,343.75,344.25,4
20110901|2011-05-09 06:00,9,347.5,347.75,347.5,347.75,2
20110901|2011-05-09 09:30,9,353.5,353.75,353.5,353.75,4
20110901|2011-05-09 11:30,9,352,352,352,352,1
20110901|2011-05-09 12:30,9,355.5,355.5,355.5,355.5,1
20110901|2011-05-10 09:30,10,358.75,358.75,355,357,3
20110901|2011-05-10 11:30,10,363.75,363.75,363.75,363.75,1
20110901|2011-05-10 13:00,10,359,359,356.5,356.5,13
20110901|2011-05-11 09:30,11,350.25,355,350.25,350.25,6
20110901|2011-05-11 10:00,11,350.5,350.5,349.75,350,3
20110901|2011-05-11 11:30,11,349.5,349.5,349.5,349.5,2
20110901|2011-05-11 13:00,11,349.25,349.25,349.25,349.25,1
20110901|2011-05-11 18:00,12,346,346,346,346,1
20110901|2011-05-12 05:00,12,349,350.25,349,350.25,3
20110901|2011-05-12 09:30,12,346.5,346.5,346,346.5,3
20110901|2011-05-12 10:00,12,345,345,345,345,2
20110901|2011-05-12 10:30,12,352,352,352,352,1
20110901|2011-05-12 11:30,12,352.75,353,352.75,353,2
20110901|2011-05-12 12:00,12,354.25,354.25,354.25,354.25,1
20110901|2011-05-12 12:30,12,356.5,356.5,356.5,356.5,1
20110901|2011-05-12 13:00,12,356.5,356.5,356.5,356.5,1
20110901|2011-05-13 09:30,13,356,356,356,356,2
20110901|2011-05-13 10:00,13,354.5,354.5,354.5,354.5,1
20110901|2011-05-13 11:30,13,356.75,356.75,356.75,356.75,1
20110901|2011-05-13 13:00,13,353,353,350.5,350.5,4
20110901|2011-05-15 22:00,16,356,356,356,356,1
20110901|2011-05-16 09:30,16,358.5,358.5,358.5,358.5,1
20110901|2011-05-16 11:00,16,358,358,358,358,1
20110901|2011-05-16 21:00,17,354,354,354,354,1
20110901|2011-05-17 04:00,17,354,354,354,354,1
20110901|2011-05-17 07:00,17,356,356,356,356,1
20110901|2011-05-17 09:30,17,358,358,357,357,2
20110901|2011-05-17 11:30,17,359.25,359.25,359.25,359.25,1
20110901|2011-05-17 12:00,17,359,359,359,359,1
20110901|2011-05-17 12:30,17,362.75,362.75,362.75,362.75,3
20110901|2011-05-17 13:00,17,363,363,363,363,1
20110901|2011-05-18 09:30,18,374,374.5,374,374.5,6
20110901|2011-05-18 10:00,18,373,374.25,373,374.25,3
20110901|2011-05-18 11:00,18,374.75,374.75,374.75,374.75,1
20110901|2011-05-18 12:00,18,375,375,375,375,30
20110901|2011-05-18 12:30,18,376.5,376.5,376.5,376.5,1
20110901|2011-05-19 10:00,19,370,370,370,370,1
20110901|2011-05-19 10:30,19,370,370,370,370,1
20110901|2011-05-19 13:00,19,369.5,369.5,369.5,369.5,2
20110901|2011-05-20 09:30,20,370.25,373.5,370.25,373.5,2
20110901|2011-05-20 11:00,20,369,369,369,369,1
20110901|2011-05-20 12:00,20,371.5,371.5,371.5,371.5,1
20110901|2011-05-20 12:30,20,371.5,371.5,371.5,371.5,5
20110901|2011-05-23 00:30,23,376,376,376,376,1
20110901|2011-05-23 06:30,23,364,364,360,360,5
20110901|2011-05-23 09:30,23,366,366,366,366,4
20110901|2011-05-23 10:00,23,366.25,366.25,366.25,366.25,2
20110901|2011-05-23 11:30,23,374.75,374.75,374.75,374.75,1
20110901|2011-05-23 12:00,23,374.5,374.5,374.25,374.25,3
20110901|2011-05-23 13:00,23,369.5,369.5,369.5,369.5,3
20110901|2011-05-23 18:00,24,370,370,370,370,1
20110901|2011-05-24 09:30,24,371.5,373,371.5,372,3
20110901|2011-05-24 11:00,24,372,372,372,372,1
20110901|2011-05-24 12:30,24,368,370,368,370,5
20110901|2011-05-25 10:00,25,377.25,377.25,377.25,377.25,1
20110901|2011-05-25 10:30,25,381,381,381,381,1
20110901|2011-05-25 11:00,25,380,381,380,381,3
20110901|2011-05-25 12:00,25,381,381,381,381,1
20110901|2011-05-26 07:00,26,387,387,387,387,1
20110901|2011-05-26 09:30,26,390.5,390.5,390,390.5,5
20110901|2011-05-26 10:00,26,389,390.5,389,390.5,3
20110901|2011-05-26 10:30,26,388.5,388.5,388.5,388.5,1
20110901|2011-05-26 11:00,26,388.75,389,388.75,389,2
20110901|2011-05-26 12:00,26,389,389,389,389,1
20110901|2011-05-26 12:30,26,387.5,388,387.25,388,7
20110901|2011-05-26 13:00,26,385.25,385.25,385.25,385.25,1
20110901|2011-05-27 07:00,27,390,390.25,390,390.25,2
20110901|2011-05-27 09:30,27,390,390,388,388,2
20110901|2011-05-27 10:30,27,389.5,389.5,389.5,389.5,8
20110901|2011-05-27 11:00,27,388,388,388,388,1
20110901|2011-05-27 12:30,27,389.5,389.5,389.5,389.5,1
20110901|2011-05-30 18:00,31,392,394,392,394,3
20110901|2011-05-30 18:30,31,392,392.25,392,392.25,6
20110901|2011-05-30 21:00,31,392.25,392.25,391,391,2
20110901|2011-05-31 05:30,31,391,391,391,391,2
20110901|2011-05-31 09:30,31,392.25,394,391.5,394,21
20110901|2011-05-31 10:00,31,392.5,396,392,396,11
20110901|2011-05-31 11:30,31,392.25,392.5,392.25,392.5,2
20110901|2011-05-31 12:00,31,392.5,392.75,392.5,392.75,3
20110901|2011-05-31 12:30,31,394,394.75,394,394.75,2
20110901|2011-05-31 18:00,1,398.25,398.25,398.25,398.25,3
20110901|2011-06-01 03:30,1,394.75,394.75,394.75,394.75,1
20110901|2011-06-01 07:00,1,393.25,393.25,393.25,393.25,1
20110901|2011-06-01 09:30,1,392.5,393,390,391,10
20110901|2011-06-01 10:00,1,395.5,395.5,395.5,395.5,1
20110901|2011-06-01 10:30,1,394.5,394.5,394.5,394.5,3
20110901|2011-06-01 11:00,1,394.5,394.5,394.5,394.5,1
20110901|2011-06-01 11:30,1,392.5,392.5,392,392,3
20110901|2011-06-01 12:30,1,392,392,392,392,1
20110901|2011-06-01 13:00,1,394.5,394.5,392.5,392.5,3
20110901|2011-06-01 19:00,2,391.75,391.75,391.75,391.75,1
20110901|2011-06-02 06:30,2,395,395,395,395,2
20110901|2011-06-02 07:00,2,395,395,395,395,6
20110901|2011-06-02 09:30,2,396,400,396,400,14
20110901|2011-06-02 10:00,2,397.25,398.5,397.25,398.5,2
20110901|2011-06-02 10:30,2,395.75,397,395.75,397,2
20110901|2011-06-02 11:30,2,395.25,395.25,395.25,395.25,1
20110901|2011-06-02 12:00,2,393.25,393.25,393.25,393.25,1
20110901|2011-06-02 13:00,2,391,391,391,391,1
20110901|2011-06-03 01:30,3,394,394,394,394,1
20110901|2011-06-03 06:00,3,395.25,395.25,395.25,395.25,1
20110901|2011-06-03 09:30,3,394.5,394.5,388.75,389,5
20110901|2011-06-03 10:00,3,390.75,391,389.25,389.25,3
20110901|2011-06-03 11:00,3,386.25,386.25,384.75,384.75,11
20110901|2011-06-03 12:00,3,386.5,386.5,386.5,386.5,10
20110901|2011-06-03 12:30,3,387.75,387.75,387.75,387.75,2
20110901|2011-06-03 13:00,3,386,386,386,386,1
20110901|2011-06-05 20:00,6,387,387,387,387,1
20110901|2011-06-05 20:30,6,387,387,387,387,1
20110901|2011-06-06 03:30,6,387.5,387.5,387.5,387.5,1
20110901|2011-06-06 09:30,6,383.25,384.5,383.25,384.5,2
20110901|2011-06-06 11:00,6,381,381.25,381,381.25,4
20110901|2011-06-06 11:30,6,381.25,381.5,380,380,6
20110901|2011-06-06 12:00,6,380,380,380,380,2
20110901|2011-06-06 13:00,6,379.75,380.5,378.75,378.75,8
20110901|2011-06-06 21:30,7,380,380,380,380,1
20110901|2011-06-07 03:00,7,381.75,381.75,381.75,381.75,1
20110901|2011-06-07 09:30,7,381.75,383,381.5,381.5,5
20110901|2011-06-07 11:30,7,381,381.25,381,381.25,4
20110901|2011-06-07 12:00,7,381.75,381.75,381.5,381.5,3
20110901|2011-06-07 12:30,7,379.25,379.25,379.25,379.25,1
20110901|2011-06-07 13:00,7,378,378,377.25,377.25,6
20110901|2011-06-07 18:00,8,377.25,377.25,377.25,377.25,1
20110901|2011-06-08 03:00,8,377.5,377.5,377.5,377.5,1
20110901|2011-06-08 09:30,8,380.75,384,380.75,384,3
20110901|2011-06-08 10:00,8,383.75,386.25,383.25,383.25,10
20110901|2011-06-08 10:30,8,382,382,381.75,381.75,2
20110901|2011-06-08 11:00,8,385,385,385,385,1
20110901|2011-06-08 12:00,8,386,386,386,386,1
20110901|2011-06-08 18:00,9,387,388.75,386.25,387,4
20110901|2011-06-09 00:30,9,389,389,389,389,1
20110901|2011-06-09 09:30,9,395,395,392,392,3
20110901|2011-06-09 10:00,9,393,393,392,392,3
20110901|2011-06-09 11:30,9,390.5,390.5,389.25,389.25,2
20110901|2011-06-09 13:00,9,396,397,394,394,12
20110901|2011-06-09 18:00,10,397.5,397.5,397.5,397.5,1
20110901|2011-06-09 19:30,10,398.75,402.5,398.75,402.5,3
20110901|2011-06-09 20:00,10,402.75,402.75,402.75,402.75,1
20110901|2011-06-10 09:30,10,393.25,393.25,390.75,393.25,6
20110901|2011-06-10 10:30,10,397,401,397,401,5
20110901|2011-06-10 11:00,10,399.75,399.75,399.75,399.75,1
20110901|2011-06-10 12:00,10,398.5,398.5,398.5,398.5,1
20110901|2011-06-10 13:00,10,397,398.75,394.25,398.75,7
20110901|2011-06-12 21:30,13,402,402,402,402,1
20110901|2011-06-13 09:30,13,402.25,402.25,401.25,401.25,11
20110901|2011-06-13 10:00,13,400,400.25,399.5,400.25,8
20110901|2011-06-13 10:30,13,401,401.5,401,401.5,3
20110901|2011-06-13 12:00,13,402,402.25,402,402.25,2
20110901|2011-06-13 12:30,13,402.25,402.25,401,401,5
20110901|2011-06-13 13:00,13,401,401,401,401,1
20110901|2011-06-13 18:00,14,395,395,395,395,1
20110901|2011-06-14 03:00,14,393.5,393.5,393.5,393.5,1
20110901|2011-06-14 05:30,14,395.5,395.5,395.5,395.5,1
20110901|2011-06-14 06:00,14,395.5,395.5,395.5,395.5,1
20110901|2011-06-14 09:30,14,395,395,389,392,30
20110901|2011-06-14 10:00,14,390.75,391.25,390.5,391.25,4
20110901|2011-06-14 10:30,14,390.5,391,388.5,389.25,15
20110901|2011-06-14 11:00,14,391.75,392.5,391.75,392.5,8
20110901|2011-06-14 11:30,14,393,393.25,393,393.25,2
20110901|2011-06-14 12:00,14,395,395,395,395,2
20110901|2011-06-14 12:30,14,398,398,398,398,3
20110901|2011-06-14 13:00,14,397.5,397.5,395.75,395.75,9
20110901|2011-06-15 03:00,15,395,395,395,395,3
20110901|2011-06-15 04:30,15,394.5,394.5,394,394,3
20110901|2011-06-15 09:30,15,393.75,394.75,387.5,392.25,48
20110901|2011-06-15 10:00,15,391.5,391.5,385.75,385.75,22
20110901|2011-06-15 10:30,15,386,386,384.25,384.25,11
20110901|2011-06-15 11:00,15,384.5,384.5,384,384,4
20110901|2011-06-15 11:30,15,382.75,384.25,382.75,384.25,8
20110901|2011-06-15 12:00,15,383.75,383.75,376,378.25,31
20110901|2011-06-15 12:30,15,376.25,378,374.25,376,9
20110901|2011-06-15 13:00,15,376,376,374,374,16
20110901|2011-06-15 18:00,16,374,379.75,374,379.75,7
20110901|2011-06-15 19:00,16,375.75,375.75,375.5,375.5,3
20110901|2011-06-15 20:30,16,377,377,377,377,1
20110901|2011-06-15 21:30,16,374.5,374.5,374.5,374.5,1
20110901|2011-06-16 03:00,16,374,374,374,374,10
20110901|2011-06-16 05:00,16,371.25,371.25,371.25,371.25,1
20110901|2011-06-16 06:00,16,370,370,364,364,3
20110901|2011-06-16 07:00,16,365,365,365,365,1
20110901|2011-06-16 09:30,16,365.25,368.25,363.5,363.5,28
20110901|2011-06-16 10:00,16,364.25,364.5,364.25,364.5,6
20110901|2011-06-16 10:30,16,366,367.5,366,367.5,28
20110901|2011-06-16 11:00,16,367.5,370,367,368,29
20110901|2011-06-16 11:30,16,369.25,369.25,366,366,5
20110901|2011-06-16 12:00,16,366,366.25,364.5,365.75,8
20110901|2011-06-16 12:30,16,366.25,367.5,366.25,367.5,10
20110901|2011-06-16 13:00,16,365,365,362.5,362.5,21
20110901|2011-06-16 20:30,17,365.25,365.25,365.25,365.25,1
20110901|2011-06-16 22:30,17,367.5,367.5,367.5,367.5,1
20110901|2011-06-17 02:30,17,364,364,364,364,1
20110901|2011-06-17 03:00,17,363.75,363.75,363.75,363.75,1
20110901|2011-06-17 05:30,17,363.5,363.5,362.5,362.5,2
20110901|2011-06-17 09:30,17,366,366,361.5,364.25,41
20110901|2011-06-17 10:00,17,363.5,364.5,363.5,364.25,28
20110901|2011-06-17 10:30,17,363.75,364.25,363.75,364.25,10
20110901|2011-06-17 11:00,17,363.75,364,363.5,363.5,16
20110901|2011-06-17 11:30,17,362.5,362.5,361.5,362.25,18
20110901|2011-06-17 12:00,17,362.25,362.25,360,360,13
20110901|2011-06-17 12:30,17,358.75,358.75,358.5,358.5,2
20110901|2011-06-17 13:00,17,360.25,360.25,359,359,13
20110901|2011-06-19 18:00,20,357.25,358.25,357.25,357.75,6
20110901|2011-06-19 18:30,20,357,357,348.5,350.75,7
20110901|2011-06-19 20:30,20,356,356,356,356,1
20110901|2011-06-19 22:30,20,354.25,354.25,353.75,353.75,2
20110901|2011-06-20 03:00,20,351.25,351.25,351.25,351.25,1
20110901|2011-06-20 09:30,20,353,354.5,353,353,17
20110901|2011-06-20 10:00,20,353.25,353.75,353.25,353.75,16
20110901|2011-06-20 10:30,20,355,356.5,355,356.5,6
20110901|2011-06-20 11:00,20,357.5,357.75,357.5,357.5,14
20110901|2011-06-20 11:30,20,355.5,356.25,355,355,9
20110901|2011-06-20 12:00,20,355,355.25,355,355.25,9
20110901|2011-06-20 12:30,20,357,357,355,355,28
20110901|2011-06-20 13:00,20,357,357,356.25,356.5,6
20110901|2011-06-20 18:00,21,358,358,358,358,1
20110901|2011-06-20 18:30,21,359.75,359.75,359.75,359.75,1
20110901|2011-06-20 20:30,21,361,361,361,361,1
20110901|2011-06-21 01:00,21,360,360,360,360,1
20110901|2011-06-21 03:00,21,360,360,360,360,8
20110901|2011-06-21 03:30,21,360,360,360,360,2
20110901|2011-06-21 04:00,21,361,362.25,361,362.25,2
20110901|2011-06-21 07:00,21,364.5,364.75,364.5,364.75,5
20110901|2011-06-21 09:30,21,366,368.75,362.5,363.25,18
20110901|2011-06-21 10:00,21,364.25,364.5,364,364.25,19
20110901|2011-06-21 10:30,21,365,366,365,365.75,7
20110901|2011-06-21 11:00,21,365.75,365.75,364.5,364.5,6
20110901|2011-06-21 11:30,21,363.5,363.75,363,363,5
20110901|2011-06-21 12:30,21,364.25,364.25,362.75,363,4
20110901|2011-06-21 13:00,21,362.5,363.5,362,362,12
20110901|2011-06-21 18:00,22,362,365.25,362,365.25,6
20110901|2011-06-21 18:30,22,364.5,364.5,362.25,364.5,34
20110901|2011-06-21 19:00,22,363.5,364.75,363.5,364.75,2
20110901|2011-06-21 19:30,22,363.5,363.5,363.5,363.5,4
20110901|2011-06-21 21:30,22,364.25,364.25,364.25,364.25,1
20110901|2011-06-22 00:00,22,364.25,364.25,364.25,364.25,1
20110901|2011-06-22 00:30,22,364.25,364.25,364.25,364.25,1
20110901|2011-06-22 02:00,22,364.25,364.25,364.25,364.25,1
20110901|2011-06-22 03:30,22,364,364,363.5,363.5,2
20110901|2011-06-22 04:00,22,363.5,363.5,363.5,363.5,13
20110901|2011-06-22 04:30,22,363.5,363.5,363.5,363.5,1
20110901|2011-06-22 05:00,22,362,362,361,361,5
20110901|2011-06-22 07:00,22,361,361,361,361,1
20110901|2011-06-22 09:30,22,360.75,361,358.75,360,39
20110901|2011-06-22 10:00,22,360,360,354,358,40
20110901|2011-06-22 10:30,22,357.5,357.5,354.25,354.25,12
20110901|2011-06-22 11:00,22,354.5,354.5,348,348.5,28
20110901|2011-06-22 11:30,22,347.75,348.25,347.75,348.25,3
20110901|2011-06-22 12:00,22,350.75,351,350.75,351,5
20110901|2011-06-22 12:30,22,351,351,350.75,351,3
20110901|2011-06-22 13:00,22,355.5,361.5,355.5,359,26
20110901|2011-06-22 19:00,23,355.5,355.5,355.5,355.5,1
20110901|2011-06-22 20:30,23,355,355,355,355,1
20110901|2011-06-22 23:30,23,353.75,353.75,353.75,353.75,1
20110901|2011-06-23 03:00,23,354.25,354.25,354.25,354.25,1
20110901|2011-06-23 05:30,23,354,354,354,354,1
20110901|2011-06-23 06:00,23,355,355,355,355,1
20110901|2011-06-23 07:00,23,355,355,355,355,1
20110901|2011-06-23 09:30,23,348.25,350,342,347.25,27
20110901|2011-06-23 10:00,23,350,352,347.25,350,31
20110901|2011-06-23 10:30,23,350,350.75,347,350,10
20110901|2011-06-23 11:00,23,350.75,350.75,349,349,3
20110901|2011-06-23 11:30,23,349.5,350.5,349.5,350.5,6
20110901|2011-06-23 12:00,23,351,351,349.25,349.5,16
20110901|2011-06-23 12:30,23,349.5,352,349.5,352,12
20110901|2011-06-23 13:00,23,352,355,352,355,12
20110901|2011-06-23 18:00,24,356,356,356,356,7
20110901|2011-06-23 18:30,24,355.75,355.75,355.75,355.75,1
20110901|2011-06-23 20:00,24,357,357,357,357,1
20110901|2011-06-23 20:30,24,356.5,356.5,356.5,356.5,2
20110901|2011-06-23 22:30,24,355,355,355,355,1
20110901|2011-06-24 02:00,24,354,354,354,354,1
20110901|2011-06-24 04:00,24,354,354,354,354,1
20110901|2011-06-24 05:00,24,353,353.75,353,353.75,2
20110901|2011-06-24 05:30,24,351.25,351.25,348.75,348.75,20
20110901|2011-06-24 06:00,24,348.75,348.75,348.5,348.75,8
20110901|2011-06-24 06:30,24,348.75,348.75,348.75,348.75,5
20110901|2011-06-24 07:00,24,347.75,347.75,347,347,18
20110901|2011-06-24 09:30,24,354.5,354.5,348,352.25,45
20110901|2011-06-24 10:00,24,351.5,352.5,351,352.5,10
20110901|2011-06-24 10:30,24,352.5,352.5,351.75,351.75,3
20110901|2011-06-24 11:00,24,351.75,352.5,350.25,352.5,31
20110901|2011-06-24 11:30,24,350.25,350.25,350.25,350.25,1
20110901|2011-06-24 12:00,24,350,350,349.75,349.75,4
20110901|2011-06-24 12:30,24,350.5,350.5,348.75,349.5,11
20110901|2011-06-24 13:00,24,347.75,347.75,340,341.5,106
20110901|2011-06-26 18:00,27,341.5,347.75,340.25,340.25,15
20110901|2011-06-26 18:30,27,340,340,340,340,8
20110901|2011-06-26 19:30,27,339,339,339,339,3
20110901|2011-06-26 20:00,27,340,340,340,340,1
20110901|2011-06-26 20:30,27,341.75,341.75,337.75,337.75,4
20110901|2011-06-26 23:00,27,340.75,340.75,340.75,340.75,1
20110901|2011-06-27 02:00,27,337.75,337.75,337.75,337.75,1
20110901|2011-06-27 03:00,27,335,338,335,338,13
20110901|2011-06-27 04:00,27,335,335,335,335,1
20110901|2011-06-27 05:00,27,334,334,334,334,1
20110901|2011-06-27 05:30,27,336.25,336.25,336.25,336.25,2
20110901|2011-06-27 06:30,27,335,335,335,335,1
20110901|2011-06-27 09:30,27,336.25,338,333.5,335.5,69
20110901|2011-06-27 10:00,27,336,336,331.25,333,16
20110901|2011-06-27 10:30,27,332,336.5,332,335.5,28
20110901|2011-06-27 11:00,27,335,336.25,334,334.5,8
20110901|2011-06-27 11:30,27,334.25,335.25,334.25,335.25,6
20110901|2011-06-27 12:00,27,333.5,334.25,333.5,334.25,18
20110901|2011-06-27 12:30,27,334.75,334.75,333,333.75,12
20110901|2011-06-27 13:00,27,335,339,335,336.75,9
20110901|2011-06-27 18:00,28,339,342.5,339,340,10
20110901|2011-06-27 19:30,28,340,340,340,340,1
20110901|2011-06-28 00:30,28,341.5,341.5,341.5,341.5,1
20110901|2011-06-28 01:00,28,339.5,339.5,338.25,338.25,5
20110901|2011-06-28 01:30,28,338.25,338.25,337.5,337.5,6
20110901|2011-06-28 02:00,28,337.5,337.5,337,337,3
20110901|2011-06-28 02:30,28,337,337,337,337,1
20110901|2011-06-28 05:00,28,340.25,340.25,340.25,340.25,2
20110901|2011-06-28 05:30,28,341.75,341.75,341.75,341.75,1
20110901|2011-06-28 06:30,28,342,342.5,342,342.5,2
20110901|2011-06-28 09:30,28,342.5,342.5,338,338,53
20110901|2011-06-28 10:00,28,338.75,339.25,336.75,338.5,26
20110901|2011-06-28 10:30,28,337.5,338,337.5,338,14
20110901|2011-06-28 11:00,28,338,338,331,331,33
20110901|2011-06-28 11:30,28,329.75,332.75,328,332.75,36
20110901|2011-06-28 12:00,28,335,340.5,335,340.25,205
20110901|2011-06-28 12:30,28,341.25,345.5,341.25,345,25
20110901|2011-06-28 13:00,28,345,346.75,345,346.25,24
20110901|2011-06-28 18:00,29,347.25,355.5,345,355.5,23
20110901|2011-06-28 19:00,29,351.25,354.25,351,351,4
20110901|2011-06-28 20:30,29,354.25,354.5,354.25,354.5,2
20110901|2011-06-28 21:00,29,354,354,353.75,353.75,2
20110901|2011-06-28 21:30,29,354,354.25,354,354.25,2
20110901|2011-06-28 22:00,29,351.25,351.25,351.25,351.25,1
20110901|2011-06-28 22:30,29,351.25,356.75,351.25,356.75,18
20110901|2011-06-28 23:00,29,353.25,353.25,353.25,353.25,1
20110901|2011-06-29 02:30,29,351.5,351.5,351.5,351.5,2
20110901|2011-06-29 03:30,29,351.5,351.5,351.25,351.25,2
20110901|2011-06-29 04:00,29,351,354.25,351,354.25,3
20110901|2011-06-29 06:30,29,354,354,354,354,1
20110901|2011-06-29 07:00,29,355.25,355.25,355.25,355.25,1
20110901|2011-06-29 09:30,29,356,358,352,352.25,82
20110901|2011-06-29 10:00,29,352,352.25,350,350,14
20110901|2011-06-29 10:30,29,350,350.5,350,350.5,8
20110901|2011-06-29 11:00,29,350,350.25,348.5,348.5,9
20110901|2011-06-29 11:30,29,349.5,349.5,347,347,27
20110901|2011-06-29 12:00,29,346.25,346.25,343.25,343.5,28
20110901|2011-06-29 12:30,29,345.75,347.5,344.75,346.5,34
20110901|2011-06-29 13:00,29,345.5,349.5,343.75,349.5,43
20110901|2011-06-29 18:00,30,352.5,352.5,352.5,352.5,1
20110901|2011-06-29 18:30,30,352,352,352,352,1
20110901|2011-06-29 19:00,30,352,352,352,352,1
20110901|2011-06-29 21:00,30,355,355,355,355,1
20110901|2011-06-30 01:30,30,352.5,356.25,351.5,351.5,12
20110901|2011-06-30 02:30,30,352.5,352.5,350.75,350.75,2
20110901|2011-06-30 05:30,30,352.75,353.25,352.75,353.25,5
20110901|2011-06-30 06:00,30,353.5,354,353.5,354,4
20110901|2011-06-30 06:30,30,354.5,354.75,354,354,5
20110901|2011-06-30 07:00,30,351.25,351.25,351.25,351.25,1
20110901|2011-06-30 09:30,30,335.5,337.25,332.5,335,138
20110901|2011-06-30 10:00,30,335,337.5,333.75,336.75,9
20110901|2011-06-30 10:30,30,336,340.75,336,340,20
20110901|2011-06-30 11:00,30,340.5,340.75,337.5,338.5,12
20110901|2011-06-30 11:30,30,338.25,338.75,336,336.75,24
20110901|2011-06-30 12:00,30,338,338,336.5,336.75,8
20110901|2011-06-30 12:30,30,335.75,339,335.75,339,16
20110901|2011-06-30 13:00,30,338.75,339,333.25,337.5,36
20110901|2011-06-30 18:00,1,337,338,334.25,335.5,48
20110901|2011-06-30 18:30,1,336,336,336,336,1
20110901|2011-06-30 19:30,1,337.5,337.5,337.5,337.5,2
20110901|2011-06-30 20:30,1,337.5,337.5,337.5,337.5,1
20110901|2011-06-30 21:00,1,336,336,335,335,2
20110901|2011-07-01 00:00,1,337.5,337.5,337.5,337.5,1
20110901|2011-07-01 01:30,1,337,337,337,337,1
20110901|2011-07-01 02:00,1,335,335,335,335,2
20110901|2011-07-01 02:30,1,334.75,335,334.5,335,4
20110901|2011-07-01 03:00,1,335,335,335,335,1
20110901|2011-07-01 03:30,1,335,335,335,335,1
20110901|2011-07-01 04:00,1,334.75,334.75,334.75,334.75,1
20110901|2011-07-01 04:30,1,336.5,336.5,336.5,336.5,3
20110901|2011-07-01 05:30,1,337,337,337,337,1
20110901|2011-07-01 07:00,1,335,335,335,335,1
20110901|2011-07-01 09:30,1,337,338,334.25,334.25,25
20110901|2011-07-01 10:00,1,335,335,334.75,335,57
20110901|2011-07-01 10:30,1,335,336.25,334.5,336,16
20110901|2011-07-01 11:00,1,335.5,340.75,335.5,340.75,21
20110901|2011-07-01 11:30,1,341.75,344.25,341.75,343,11
20110901|2011-07-01 12:00,1,343,348.5,343,347.25,30
20110901|2011-07-01 12:30,1,348.75,348.75,345.75,345.75,4
20110901|2011-07-01 13:00,1,348.5,348.75,342.75,343,19
20110901|2011-07-04 18:00,5,354.5,354.75,346,346.75,36
20110901|2011-07-04 18:30,5,347,347,346.75,346.75,2
20110901|2011-07-04 19:00,5,346.5,347.25,346.5,347.25,3
20110901|2011-07-04 20:00,5,347.75,347.75,347.75,347.75,1
20110901|2011-07-05 02:30,5,346.5,346.5,346.5,346.5,2
20110901|2011-07-05 03:00,5,344.75,344.75,344.5,344.5,2
20110901|2011-07-05 04:00,5,347.75,347.75,347.75,347.75,1
20110901|2011-07-05 05:00,5,349,349,349,349,1
20110901|2011-07-05 06:30,5,350.5,350.5,350.5,350.5,1
20110901|2011-07-05 09:30,5,351.5,351.75,348.5,348.5,30
20110901|2011-07-05 10:00,5,347.5,347.75,347,347.75,5
20110901|2011-07-05 10:30,5,347.75,347.75,347.75,347.75,1
20110901|2011-07-05 11:00,5,348,348.5,347.25,348.5,4
20110901|2011-07-05 11:30,5,349.25,349.25,349.25,349.25,2
20110901|2011-07-05 12:00,5,349.75,349.75,349.75,349.75,1
20110901|2011-07-05 12:30,5,349.75,349.75,349.25,349.25,6
20110901|2011-07-05 13:00,5,349.75,349.75,348.5,348.5,26
20110901|2011-07-05 19:00,6,348,348,348,348,1
20110901|2011-07-05 20:00,6,349,350,349,350,3
20110901|2011-07-05 22:00,6,348.5,348.5,348.5,348.5,1
20110901|2011-07-05 23:30,6,349.25,349.25,349.25,349.25,1
20110901|2011-07-06 01:00,6,347,347,345.75,345.75,2
20110901|2011-07-06 03:00,6,345.25,345.25,345,345,2
20110901|2011-07-06 06:00,6,341.5,341.5,340,340,4
20110901|2011-07-06 07:00,6,341,341,341,341,2
20110901|2011-07-06 09:30,6,341.75,345.25,341,344.5,26
20110901|2011-07-06 10:00,6,343.5,344.75,343.5,344.5,18
20110901|2011-07-06 10:30,6,345.25,347,345.25,346.75,13
20110901|2011-07-06 11:00,6,347.25,348.25,346.75,346.75,10
20110901|2011-07-06 11:30,6,347.5,348.25,347,347.5,10
20110901|2011-07-06 12:00,6,348,349,347.5,347.75,16
20110901|2011-07-06 12:30,6,347.75,347.75,345,345,13
20110901|2011-07-06 13:00,6,345,345,343,343,9
20110901|2011-07-06 18:00,7,342,342,342,342,2
20110901|2011-07-06 18:30,7,346,346,346,346,1
20110901|2011-07-06 20:00,7,347,347,347,347,1
20110901|2011-07-06 20:30,7,347.5,347.5,347.5,347.5,1
20110901|2011-07-07 02:00,7,347,347,347,347,1
20110901|2011-07-07 06:00,7,347.75,347.75,347.25,347.25,2
20110901|2011-07-07 09:30,7,347.75,352,345,345,75
20110901|2011-07-07 10:00,7,347,350,347,348,25
20110901|2011-07-07 10:30,7,346,346.25,345,346.25,8
20110901|2011-07-07 11:00,7,346.25,348.25,345.25,347.5,15
20110901|2011-07-07 11:30,7,347.5,348,347,347,17
20110901|2011-07-07 12:00,7,347.5,347.5,345,345,27
20110901|2011-07-07 12:30,7,345,346.25,344.25,346.25,18
20110901|2011-07-07 13:00,7,345.75,345.75,344.25,344.5,11
20110901|2011-07-07 18:00,8,347,347,345.25,345.25,2
20110901|2011-07-07 18:30,8,347.5,347.5,347.5,347.5,1
20110901|2011-07-07 19:00,8,348,348,348,348,1
20110901|2011-07-07 19:30,8,347,347,347,347,1
20110901|2011-07-08 01:30,8,348,348.25,348,348.25,3
20110901|2011-07-08 02:00,8,346.5,346.5,346.5,346.5,1
20110901|2011-07-08 03:00,8,346,346,346,346,1
20110901|2011-07-08 04:00,8,345.25,345.25,345.25,345.25,1
20110901|2011-07-08 04:30,8,345,345,344.5,344.5,4
20110901|2011-07-08 06:30,8,348,348,348,348,1
20110901|2011-07-08 09:30,8,346,351.75,344.5,348,108
20110901|2011-07-08 10:00,8,347.5,352,347.5,351,38
20110901|2011-07-08 10:30,8,351,351,349,349.5,10
20110901|2011-07-08 11:00,8,348.5,349.25,347.25,347.25,8
20110901|2011-07-08 11:30,8,347.25,349.75,347.25,349.75,10
20110901|2011-07-08 12:00,8,349.75,349.75,349,349.25,4
20110901|2011-07-08 12:30,8,350,350.5,350,350,4
20110901|2011-07-08 13:00,8,350,350,349,349,15
20110901|2011-07-10 18:00,11,350,350,350,350,1
20110901|2011-07-10 20:00,11,350,350,349.75,349.75,2
20110901|2011-07-10 21:30,11,349.75,349.75,349.75,349.75,1
20110901|2011-07-11 00:00,11,349.5,349.5,349.5,349.5,2
20110901|2011-07-11 01:30,11,349.5,349.5,349.5,349.5,1
20110901|2011-07-11 02:00,11,349.5,349.5,349.5,349.5,1
20110901|2011-07-11 03:30,11,349.5,349.5,349.5,349.5,2
20110901|2011-07-11 04:00,11,348,349.75,348,349.75,5
20110901|2011-07-11 05:00,11,348.75,348.75,348.75,348.75,1
20110901|2011-07-11 06:30,11,347,347,345,345,5
20110901|2011-07-11 07:00,11,344.5,344.5,344,344,3
20110901|2011-07-11 09:30,11,342.5,344,340,341.75,42
20110901|2011-07-11 10:00,11,343.75,344,342.75,344,12
20110901|2011-07-11 10:30,11,344.25,345.5,343,344.25,13
20110901|2011-07-11 11:00,11,345.25,345.25,343.5,343.5,17
20110901|2011-07-11 11:30,11,344.25,344.25,343.5,343.5,9
20110901|2011-07-11 12:00,11,343.5,344.25,343.5,344.25,2
20110901|2011-07-11 12:30,11,344.25,345.5,344.25,345,21
20110901|2011-07-11 13:00,11,346,348,345.5,346.5,12
20110901|2011-07-11 18:00,12,348.5,348.5,347.5,347.5,2
20110901|2011-07-11 18:30,12,348,348,347,347.5,3
20110901|2011-07-11 19:00,12,347.5,347.5,347.25,347.25,2
20110901|2011-07-11 20:30,12,346,346,344.5,344.5,2
20110901|2011-07-11 21:00,12,345.75,346.25,345.75,346.25,2
20110901|2011-07-11 21:30,12,344,344,344,344,2
20110901|2011-07-11 22:00,12,344.75,344.75,344.75,344.75,1
20110901|2011-07-12 00:00,12,344.5,344.5,344.5,344.5,1
20110901|2011-07-12 01:00,12,345.5,345.5,345.5,345.5,1
20110901|2011-07-12 02:30,12,345.5,345.5,345.5,345.5,1
20110901|2011-07-12 04:30,12,344.25,344.25,344.25,344.25,3
20110901|2011-07-12 05:30,12,344,344,344,344,2
20110901|2011-07-12 06:30,12,344.75,345,342.75,342.75,4
20110901|2011-07-12 09:30,12,347.5,353.5,347,350.5,51
20110901|2011-07-12 10:00,12,350.75,350.75,349.75,349.75,6
20110901|2011-07-12 10:30,12,352,353.5,351.5,351.5,16
20110901|2011-07-12 11:00,12,351.5,351.5,351,351,4
20110901|2011-07-12 11:30,12,351.5,352.5,351,352,18
20110901|2011-07-12 12:00,12,352.5,354.25,352.5,353.5,15
20110901|2011-07-12 12:30,12,353.5,356.5,353.5,354,84
20110901|2011-07-12 13:00,12,354.75,356.25,353.25,355.25,39
20110901|2011-07-12 18:00,13,355,355,352,352,7
20110901|2011-07-12 20:00,13,352.5,352.5,352.5,352.5,1
20110901|2011-07-12 22:30,13,355.25,355.25,355.25,355.25,2
20110901|2011-07-12 23:30,13,356,356.25,356,356.25,2
20110901|2011-07-13 00:00,13,355.25,355.25,355.25,355.25,2
20110901|2011-07-13 01:00,13,356.75,357.5,356.75,357.5,4
20110901|2011-07-13 01:30,13,357.5,358.5,357.5,358.5,4
20110901|2011-07-13 02:00,13,360,361,360,361,14
20110901|2011-07-13 02:30,13,360.75,361,360.75,361,2
20110901|2011-07-13 04:00,13,357,357,357,357,1
20110901|2011-07-13 04:30,13,357,357,357,357,3
20110901|2011-07-13 05:30,13,358.5,359,358.5,359,2
20110901|2011-07-13 06:00,13,359,359,359,359,3
20110901|2011-07-13 06:30,13,359,359,359,359,2
20110901|2011-07-13 09:30,13,360.25,366.25,360.25,363.5,52
20110901|2011-07-13 10:00,13,363,364,362,363.75,12
20110901|2011-07-13 10:30,13,364,364,362.5,362.75,11
20110901|2011-07-13 11:00,13,362,364.25,361,364.25,13
20110901|2011-07-13 11:30,13,364.5,364.75,360.5,360.5,11
20110901|2011-07-13 12:00,13,362.75,363.25,361.75,362.5,6
20110901|2011-07-13 12:30,13,363.25,363.25,361.25,361.5,5
20110901|2011-07-13 13:00,13,363,363.75,362.25,363.75,26
20110901|2011-07-13 18:00,14,362,362,360.25,360.5,5
20110901|2011-07-13 21:00,14,361,362.75,361,362.75,3
20110901|2011-07-13 22:30,14,362.75,363,362.75,363,4
20110901|2011-07-13 23:00,14,363,363,363,363,1
20110901|2011-07-14 00:00,14,363,363,363,363,1
20110901|2011-07-14 00:30,14,363,363,363,363,2
20110901|2011-07-14 01:30,14,364.5,365,364.5,365,2
20110901|2011-07-14 02:00,14,365.75,366,365.75,366,4
20110901|2011-07-14 03:00,14,364,364,363.25,363.25,3
20110901|2011-07-14 03:30,14,363.25,363.25,363.25,363.25,1
20110901|2011-07-14 04:00,14,363.25,363.25,363,363,3
20110901|2011-07-14 04:30,14,362.75,362.75,362.25,362.25,5
20110901|2011-07-14 05:00,14,362.75,362.75,362.75,362.75,1
20110901|2011-07-14 06:30,14,362.75,362.75,362.75,362.75,1
20110901|2011-07-14 07:00,14,363,363,363,363,2
20110901|2011-07-14 09:30,14,365,365,358.25,360,51
20110901|2011-07-14 10:00,14,358.5,359,355,356.5,79
20110901|2011-07-14 10:30,14,355.5,359.5,355.5,359.5,14
20110901|2011-07-14 11:00,14,359.5,359.5,356,357,30
20110901|2011-07-14 11:30,14,359,359.75,358,358,10
20110901|2011-07-14 12:00,14,358,358.5,358,358,4
20110901|2011-07-14 12:30,14,358,360,358,360,13
20110901|2011-07-14 13:00,14,360,360,359,359.75,17
20110901|2011-07-14 18:00,15,359.25,359.25,359.25,359.25,1
20110901|2011-07-14 18:30,15,360.75,361.5,360.75,361,3
20110901|2011-07-14 20:00,15,358.75,358.75,358.75,358.75,1
20110901|2011-07-15 00:30,15,358,358,358,358,1
20110901|2011-07-15 01:00,15,357.5,357.5,357.5,357.5,1
20110901|2011-07-15 03:30,15,360,361.5,360,361.5,2
20110901|2011-07-15 04:00,15,361.25,361.25,361.25,361.25,1
20110901|2011-07-15 05:30,15,363.25,363.25,363.25,363.25,1
20110901|2011-07-15 06:00,15,363.5,363.5,363.25,363.25,2
20110901|2011-07-15 09:30,15,364,365,363.75,363.75,45
20110901|2011-07-15 10:00,15,364.5,367.75,364.25,366,57
20110901|2011-07-15 10:30,15,366.75,367,365,365.25,15
20110901|2011-07-15 11:00,15,365,365,364.5,364.5,4
20110901|2011-07-15 11:30,15,363.5,363.5,358.5,359,45
20110901|2011-07-15 12:00,15,359,360.75,358.5,360.75,11
20110901|2011-07-15 12:30,15,361,362.25,352.25,355.75,43
20110901|2011-07-15 13:00,15,356,357.5,354,354.5,36
20110901|2011-07-17 18:00,18,354.75,356,352.25,355.75,41
20110901|2011-07-17 18:30,18,353.5,353.75,350.5,350.5,9
20110901|2011-07-17 19:00,18,352,352.75,350.75,352.75,6
20110901|2011-07-17 19:30,18,351.25,353,351.25,353,2
20110901|2011-07-17 20:00,18,353.25,353.25,353.25,353.25,1
20110901|2011-07-17 20:30,18,353,353,353,353,1
20110901|2011-07-17 21:00,18,353.25,353.25,353.25,353.25,1
20110901|2011-07-17 21:30,18,353.5,353.5,353.5,353.5,1
20110901|2011-07-17 23:30,18,352.5,352.5,352,352,12
20110901|2011-07-18 00:00,18,352,352,352,352,3
20110901|2011-07-18 00:30,18,352,352,352,352,3
20110901|2011-07-18 01:00,18,351.5,352,351.25,352,4
20110901|2011-07-18 01:30,18,351,351,351,351,7
20110901|2011-07-18 02:00,18,351,351,350.25,350.25,6
20110901|2011-07-18 03:00,18,350.25,350.25,348.5,350,13
20110901|2011-07-18 03:30,18,351,351,351,351,2
20110901|2011-07-18 04:00,18,349.25,349.25,349,349,30
20110901|2011-07-18 04:30,18,348.75,348.75,348.5,348.5,10
20110901|2011-07-18 05:00,18,349,351,346.5,351,13
20110901|2011-07-18 06:30,18,347,347.25,347,347.25,2
20110901|2011-07-18 09:30,18,347,350.25,346.5,346.5,54
20110901|2011-07-18 10:00,18,348.25,351.75,347.75,350.25,22
20110901|2011-07-18 10:30,18,351.25,351.25,349.5,349.5,4
20110901|2011-07-18 11:00,18,350,351.75,349.5,351.75,4
20110901|2011-07-18 11:30,18,351.25,351.25,350,350,3
20110901|2011-07-18 12:00,18,349.75,351,349.75,351,6
20110901|2011-07-18 12:30,18,352,352,352,352,2
20110901|2011-07-18 13:00,18,352.5,355,352.5,355,26
20110901|2011-07-18 18:00,19,354.5,359,354.5,358.25,29
20110901|2011-07-18 18:30,19,356,356,356,356,3
20110901|2011-07-18 19:00,19,357.25,357.25,357.25,357.25,1
20110901|2011-07-18 20:00,19,357.75,359.5,357.75,359.5,5
20110901|2011-07-18 21:00,19,358.75,358.75,358.75,358.75,3
20110901|2011-07-18 22:00,19,356.75,356.75,356.75,356.75,2
20110901|2011-07-18 23:00,19,356.75,356.75,356.75,356.75,1
20110901|2011-07-18 23:30,19,358,358,358,358,1
20110901|2011-07-19 00:30,19,359,359,359,359,1
20110901|2011-07-19 01:00,19,359,359.25,359,359.25,21
20110901|2011-07-19 01:30,19,359,359,358.75,358.75,7
20110901|2011-07-19 03:00,19,358.75,358.75,358.75,358.75,1
20110901|2011-07-19 04:30,19,359.75,360.5,359.75,360.5,2
20110901|2011-07-19 06:00,19,361,361.75,361,361.75,9
20110901|2011-07-19 07:00,19,361.5,361.75,361.5,361.75,11
20110901|2011-07-19 09:30,19,364,365.5,361.75,362,63
20110901|2011-07-19 10:00,19,362,362.25,358.75,359.25,15
20110901|2011-07-19 10:30,19,358.5,358.5,357.25,357.25,44
20110901|2011-07-19 11:30,19,359,359,356.75,356.75,17
20110901|2011-07-19 12:00,19,356.25,356.25,354.25,355.5,18
20110901|2011-07-19 12:30,19,355.75,357.25,354.25,354.5,17
20110901|2011-07-19 13:00,19,354.5,355.5,352.75,353.25,26
20110901|2011-07-19 18:00,20,354.25,354.25,354.25,354.25,1
20110901|2011-07-19 21:00,20,355.25,355.25,355.25,355.25,1
20110901|2011-07-20 00:30,20,358,359.25,358,358.25,9
20110901|2011-07-20 01:00,20,358.25,358.25,358.25,358.25,2
20110901|2011-07-20 02:00,20,358.25,358.25,358.25,358.25,1
20110901|2011-07-20 03:00,20,358.75,358.75,358.5,358.5,14
20110901|2011-07-20 03:30,20,359.25,359.25,358.5,359,7
20110901|2011-07-20 04:00,20,359,360.75,359,360.75,4
20110901|2011-07-20 05:00,20,361,361.75,361,361,8
20110901|2011-07-20 05:30,20,362,362,362,362,2
20110901|2011-07-20 06:00,20,359.5,360.5,359.5,360.5,2
20110901|2011-07-20 07:00,20,360,360,360,360,1
20110901|2011-07-20 09:30,20,356.75,357.5,354,355,22
20110901|2011-07-20 10:00,20,354.25,355,351.25,355,25
20110901|2011-07-20 10:30,20,355,355,352,352,6
20110901|2011-07-20 11:00,20,353.5,353.5,352,353.25,7
20110901|2011-07-20 11:30,20,352,352,350.75,350.75,5
20110901|2011-07-20 12:00,20,353,353,353,353,3
20110901|2011-07-20 12:30,20,353,353,353,353,6
20110901|2011-07-20 13:00,20,353,353.25,352,353.25,29
20110901|2011-07-20 18:00,21,354.75,354.75,350,351.75,17
20110901|2011-07-20 18:30,21,351.5,352.75,350.5,350.5,4
20110901|2011-07-20 19:30,21,352,352,352,352,2
20110901|2011-07-20 22:00,21,353,353,353,353,1
20110901|2011-07-21 00:00,21,353.25,353.25,353.25,353.25,2
20110901|2011-07-21 00:30,21,353.25,353.25,353.25,353.25,1
20110901|2011-07-21 03:30,21,354.25,354.25,354,354,6
20110901|2011-07-21 04:00,21,353,353,352.5,352.5,2
20110901|2011-07-21 05:30,21,354,354,354,354,1
20110901|2011-07-21 06:00,21,352.25,352.25,351.75,351.75,2
20110901|2011-07-21 09:30,21,354,354.25,351,351.75,23
20110901|2011-07-21 10:00,21,351.75,351.75,349.75,349.75,24
20110901|2011-07-21 10:30,21,351.75,352,350.5,350.75,5
20110901|2011-07-21 11:00,21,351,351,351,351,1
20110901|2011-07-21 11:30,21,350,350,350,350,4
20110901|2011-07-21 12:00,21,351.5,351.5,351.25,351.25,5
20110901|2011-07-21 12:30,21,350.75,351.5,350.5,351.5,3
20110901|2011-07-21 13:00,21,351.5,352,351.5,352,5
20110901|2011-07-21 18:00,22,351.5,353.25,351.5,353.25,4
20110901|2011-07-22 02:00,22,350.5,350.5,349.5,349.5,5
20110901|2011-07-22 03:00,22,353,353.25,353,353.25,2
20110901|2011-07-22 05:30,22,350.5,353,350.5,353,2
20110901|2011-07-22 06:00,22,351.5,351.5,351.5,351.5,4
20110901|2011-07-22 06:30,22,353,353,350.5,350.5,4
20110901|2011-07-22 07:00,22,350,350,350,350,1
20110901|2011-07-22 09:30,22,349.25,351.75,349.25,351.75,20
20110901|2011-07-22 10:00,22,351.75,352,351,351,7
20110901|2011-07-22 10:30,22,351.25,352,351,352,4
20110901|2011-07-22 11:00,22,351,351.75,351,351.75,3
20110901|2011-07-22 11:30,22,350.25,351,350,351,6
20110901|2011-07-22 12:00,22,352.5,353,352.5,353,4
20110901|2011-07-22 13:00,22,353.5,354.25,351.25,354.25,7
20110901|2011-07-24 18:00,25,351.75,351.75,348,348.75,24
20110901|2011-07-24 18:30,25,348,348,348,348,2
20110901|2011-07-24 19:00,25,349.5,349.5,348.5,348.5,2
20110901|2011-07-24 20:30,25,348.5,348.5,348.5,348.5,1
20110901|2011-07-25 00:00,25,348.5,348.5,348.5,348.5,1
20110901|2011-07-25 01:30,25,348.25,348.25,348.25,348.25,1
20110901|2011-07-25 02:30,25,346.75,346.75,346.75,346.75,1
20110901|2011-07-25 03:00,25,348.75,349,348.75,349,21
20110901|2011-07-25 06:00,25,349,349,349,349,1
20110901|2011-07-25 06:30,25,347.5,347.5,347,347,2
20110901|2011-07-25 09:30,25,348.75,348.75,345.75,346,40
20110901|2011-07-25 10:00,25,347.25,347.25,345.75,345.75,6
20110901|2011-07-25 10:30,25,346.75,350.5,346.75,350.5,33
20110901|2011-07-25 11:00,25,349.25,349.5,348.5,348.5,5
20110901|2011-07-25 12:00,25,348.5,348.5,348.5,348.5,2
20110901|2011-07-25 13:00,25,351.25,351.5,351.25,351.5,13
20110901|2011-07-25 18:00,26,350,351,350,351,5
20110901|2011-07-25 21:30,26,351.75,353,351.75,353,8
20110901|2011-07-25 22:30,26,352.5,352.5,352.5,352.5,1
20110901|2011-07-25 23:30,26,351.25,351.25,348.75,348.75,9
20110901|2011-07-26 02:30,26,354,358,354,357.5,24
20110901|2011-07-26 03:30,26,357.25,357.25,357.25,357.25,1
20110901|2011-07-26 04:00,26,359.5,359.5,359,359,5
20110901|2011-07-26 04:30,26,359,359.25,358.75,358.75,6
20110901|2011-07-26 06:00,26,359,359,359,359,1
20110901|2011-07-26 07:00,26,360,360,355.75,355.75,6
20110901|2011-07-26 09:30,26,353.5,355.25,352.75,352.75,20
20110901|2011-07-26 10:00,26,352.75,354.25,352.25,352.25,28
20110901|2011-07-26 10:30,26,351.75,352.5,350.5,352.5,9
20110901|2011-07-26 11:00,26,352.5,355.25,352.5,355.25,14
20110901|2011-07-26 11:30,26,355,356,354.75,355.25,7
20110901|2011-07-26 12:00,26,355.25,355.25,354.5,354.5,4
20110901|2011-07-26 12:30,26,355.25,355.25,355,355,6
20110901|2011-07-26 13:00,26,356,356.75,356,356.75,11
20110901|2011-07-27 00:30,27,357.25,357.25,356.5,356.5,2
20110901|2011-07-27 01:30,27,357.25,357.25,357.25,357.25,4
20110901|2011-07-27 06:30,27,357.25,357.25,356.25,356.25,3
20110901|2011-07-27 07:00,27,355.25,355.25,355.25,355.25,2
20110901|2011-07-27 09:30,27,356.25,357.25,354.75,356.75,14
20110901|2011-07-27 10:00,27,356.25,356.25,355.25,355.75,5
20110901|2011-07-27 10:30,27,356.25,356.25,356.25,356.25,1
20110901|2011-07-27 11:00,27,355.25,355.5,354.25,355.5,8
20110901|2011-07-27 12:00,27,356.25,356.25,356.25,356.25,1
20110901|2011-07-27 12:30,27,357,357.25,356.5,357.25,13
20110901|2011-07-27 13:00,27,356.5,356.75,356,356,6
20110901|2011-07-27 22:00,28,356,356,356,356,1
20110901|2011-07-28 02:00,28,355.5,355.5,355.5,355.5,1
20110901|2011-07-28 03:00,28,356.5,356.5,356.5,356.5,1
20110901|2011-07-28 03:30,28,356.75,356.75,356.75,356.75,3
20110901|2011-07-28 05:00,28,358.5,359.75,358.5,359.75,4
20110901|2011-07-28 05:30,28,360,360,359.75,359.75,2
20110901|2011-07-28 06:00,28,360,360,357.5,357.5,2
20110901|2011-07-28 06:30,28,357,357,357,357,1
20110901|2011-07-28 07:00,28,360.25,360.25,360.25,360.25,1
20110901|2011-07-28 09:30,28,357.25,357.25,355.5,355.75,13
20110901|2011-07-28 10:00,28,356,356,355,356,30
20110901|2011-07-28 10:30,28,355.5,355.75,355.5,355.5,4
20110901|2011-07-28 11:00,28,355.5,355.5,352.25,352.75,43
20110901|2011-07-28 11:30,28,352.75,352.75,351.5,351.75,28
20110901|2011-07-28 12:00,28,351.5,353,351.25,353,4
20110901|2011-07-28 12:30,28,353.5,353.5,353,353,3
20110901|2011-07-28 13:00,28,352,352,349.5,349.5,39
20110901|2011-07-28 18:00,29,350.75,351,349,351,14
20110901|2011-07-28 21:30,29,351,351,348.75,350.5,7
20110901|2011-07-28 22:30,29,349.5,349.5,349.5,349.5,1
20110901|2011-07-28 23:30,29,351,351.5,351,351.5,4
20110901|2011-07-29 02:30,29,350,351.5,350,351.5,2
20110901|2011-07-29 04:30,29,349.75,349.75,349.75,349.75,4
20110901|2011-07-29 05:30,29,350,350,350,350,2
20110901|2011-07-29 07:00,29,350,350,350,350,1
20110901|2011-07-29 09:30,29,349,349,346.25,348.5,47
20110901|2011-07-29 10:00,29,348.75,349.75,348.75,349,18
20110901|2011-07-29 10:30,29,349,349,345.5,348.25,54
20110901|2011-07-29 11:00,29,348.25,349.75,347.25,347.25,28
20110901|2011-07-29 11:30,29,348.25,348.25,347.25,347.25,6
20110901|2011-07-29 12:00,29,347.5,348.5,347.25,347.25,4
20110901|2011-07-29 12:30,29,348.25,348.5,347.25,347.25,5
20110901|2011-07-29 13:00,29,347.25,348.75,345.75,346.5,27
20110901|2011-07-31 18:00,1,345,346.5,340.25,345.5,18
20110901|2011-07-31 18:30,1,346.5,346.5,346.5,346.5,1
20110901|2011-07-31 19:00,1,346.25,346.25,346,346,2
20110901|2011-07-31 19:30,1,346,346.25,346,346.25,2
20110901|2011-07-31 20:30,1,347.25,348,347.25,348,4
20110901|2011-07-31 23:00,1,348,348,348,348,1
20110901|2011-07-31 23:30,1,348,348,348,348,2
20110901|2011-08-01 01:00,1,347,347,347,347,1
20110901|2011-08-01 02:30,1,348,348,347.25,347.25,3
20110901|2011-08-01 03:30,1,347.25,347.25,347,347,3
20110901|2011-08-01 04:00,1,346,346.5,345.25,345.25,9
20110901|2011-08-01 04:30,1,346.25,348.75,346.25,348.75,10
20110901|2011-08-01 05:00,1,347.5,347.5,347,347,2
20110901|2011-08-01 06:30,1,347.25,349.75,347.25,349.75,2
20110901|2011-08-01 09:30,1,346.5,346.5,344,345.25,24
20110901|2011-08-01 10:00,1,346.25,346.5,346,346.5,4
20110901|2011-08-01 10:30,1,347,347,345.75,346.75,22
20110901|2011-08-01 11:00,1,346.75,346.75,346.25,346.25,4
20110901|2011-08-01 12:00,1,346,346,346,346,4
20110901|2011-08-01 12:30,1,346.75,347,346.75,347,3
20110901|2011-08-01 13:00,1,347,347.5,346.75,347.25,13
20110901|2011-08-01 18:00,2,346.75,346.75,346.75,346.75,1
20110901|2011-08-01 18:30,2,347.5,347.5,346.75,346.75,2
20110901|2011-08-01 19:00,2,346.5,346.5,346.5,346.5,1
20110901|2011-08-01 19:30,2,348.25,348.25,346.75,346.75,5
20110901|2011-08-01 21:30,2,347,347,347,347,1
20110901|2011-08-01 22:00,2,346.5,346.5,346.5,346.5,1
20110901|2011-08-02 01:30,2,346.25,346.25,346,346,2
20110901|2011-08-02 02:00,2,346,346,346,346,1
20110901|2011-08-02 03:00,2,345.75,345.75,345.75,345.75,1
20110901|2011-08-02 05:00,2,345.75,345.75,345.5,345.5,2
20110901|2011-08-02 05:30,2,345.5,345.5,345.5,345.5,1
20110901|2011-08-02 06:00,2,345.5,345.5,345.5,345.5,1
20110901|2011-08-02 07:00,2,345,345,345,345,2
20110901|2011-08-02 09:30,2,345,351,342.75,348.25,35
20110901|2011-08-02 10:00,2,347.75,347.75,340.25,341,39
20110901|2011-08-02 10:30,2,341,341,340.5,340.75,8
20110901|2011-08-02 11:00,2,341.25,342.25,341.25,342.25,3
20110901|2011-08-02 11:30,2,346.25,346.25,346.25,346.25,3
20110901|2011-08-02 12:00,2,347.75,350,347.25,350,15
20110901|2011-08-02 12:30,2,350,354.75,350,354.25,39
20110901|2011-08-02 13:00,2,354.25,354.25,352.75,353.5,22
20110901|2011-08-02 18:00,3,355.75,355.75,355.75,355.75,1
20110901|2011-08-02 19:00,3,353,353,351,351,3
20110901|2011-08-02 20:00,3,351,351,351,351,1
20110901|2011-08-02 21:00,3,354,354,348,349.25,14
20110901|2011-08-03 02:00,3,353.5,353.5,353.5,353.5,1
20110901|2011-08-03 03:30,3,352.25,352.25,352.25,352.25,1
20110901|2011-08-03 07:00,3,352.75,353,352.75,353,4
20110901|2011-08-03 09:30,3,351.5,351.5,340.5,346,35
20110901|2011-08-03 10:00,3,347,347,347,347,1
20110901|2011-08-03 10:30,3,345.25,345.25,344.25,344.25,2
20110901|2011-08-03 11:00,3,345,346.25,345,346.25,5
20110901|2011-08-03 12:00,3,346,346.25,346,346,3
20110901|2011-08-03 12:30,3,346.25,346.25,346.25,346.25,1
20110901|2011-08-03 13:00,3,346,347,346,347,25
20110901|2011-08-03 18:00,4,346,346,344.5,344.5,6
20110901|2011-08-03 19:00,4,344.5,344.5,344.5,344.5,1
20110901|2011-08-03 20:30,4,344,344,344,344,2
20110901|2011-08-03 21:30,4,344.5,344.5,344.5,344.5,1
20110901|2011-08-03 22:30,4,346.75,346.75,346.75,346.75,1
20110901|2011-08-03 23:00,4,344,344,344,344,1
20110901|2011-08-03 23:30,4,343.75,343.75,343.75,343.75,1
20110901|2011-08-04 02:00,4,345,348.25,343.75,348.25,5
20110901|2011-08-04 05:00,4,342.75,342.75,341.25,341.25,18
20110901|2011-08-04 05:30,4,341.25,341.25,340.75,340.75,5
20110901|2011-08-04 07:00,4,340.5,340.5,337,339,18
20110901|2011-08-04 09:30,4,337.5,341,336,338,26
20110901|2011-08-04 10:00,4,337.75,338.75,337,338.75,16
20110901|2011-08-04 10:30,4,338.5,338.5,334.25,334.25,14
20110901|2011-08-04 11:00,4,334.75,336,334.75,336,3
20110901|2011-08-04 11:30,4,336,336.5,336,336,5
20110901|2011-08-04 12:00,4,337,337,337,337,1
20110901|2011-08-04 12:30,4,337.25,337.75,334,335,19
20110901|2011-08-04 13:00,4,336,336,331.5,331.5,37
20110901|2011-08-04 18:00,5,332,332,329.5,330.5,19
20110901|2011-08-04 18:30,5,330.5,333,330.5,333,9
20110901|2011-08-04 19:30,5,332.5,332.5,332,332,4
20110901|2011-08-04 20:00,5,331,331,331,331,1
20110901|2011-08-04 21:30,5,331,331,331,331,1
20110901|2011-08-04 23:00,5,332.25,332.25,332.25,332.25,1
20110901|2011-08-04 23:30,5,330.75,330.75,330.75,330.75,1
20110901|2011-08-05 00:30,5,331,331,330.25,330.25,2
20110901|2011-08-05 01:00,5,330.25,330.25,327.25,329,7
20110901|2011-08-05 01:30,5,327.25,327.5,327.25,327.5,4
20110901|2011-08-05 02:00,5,327.5,327.5,327.5,327.5,2
20110901|2011-08-05 02:30,5,327.5,327.5,327.5,327.5,1
20110901|2011-08-05 03:00,5,330.75,330.75,329.25,329.25,2
20110901|2011-08-05 03:30,5,328,328,328,328,1
20110901|2011-08-05 04:00,5,327.5,327.5,327.5,327.5,1
20110901|2011-08-05 04:30,5,328.25,331.75,328.25,331.75,3
20110901|2011-08-05 05:30,5,327.5,327.5,326.5,326.5,18
20110901|2011-08-05 06:00,5,327,327,327,327,1
20110901|2011-08-05 09:30,5,332.75,334,331.25,331.25,21
20110901|2011-08-05 10:00,5,331.5,331.75,331,331.75,16
20110901|2011-08-05 10:30,5,331.5,331.5,327.25,327.25,17
20110901|2011-08-05 11:00,5,329,331,329,331,11
20110901|2011-08-05 11:30,5,331,333.25,331,333,9
20110901|2011-08-05 12:30,5,333.75,336.25,333.75,335.75,11
20110901|2011-08-05 13:00,5,336,337.5,336,336,16
20110901|2011-08-07 18:00,8,332.5,334.75,331,333.25,19
20110901|2011-08-07 18:30,8,334,334.75,334,334,3
20110901|2011-08-07 22:00,8,333,333,332.5,332.5,6
20110901|2011-08-07 22:30,8,332.25,332.25,332.25,332.25,1
20110901|2011-08-08 01:30,8,333,333,333,333,2
20110901|2011-08-08 04:00,8,331.5,331.5,331.5,331.5,1
20110901|2011-08-08 04:30,8,331.75,331.75,331,331,4
20110901|2011-08-08 05:00,8,329.75,329.75,329.5,329.5,4
20110901|2011-08-08 05:30,8,330,330,330,330,3
20110901|2011-08-08 06:00,8,329.75,330.25,329.75,330.25,3
20110901|2011-08-08 06:30,8,330.25,330.25,330.25,330.25,1
20110901|2011-08-08 07:00,8,329.25,329.25,328.75,329.25,6
20110901|2011-08-08 09:30,8,329,329,327.25,328.5,20
20110901|2011-08-08 10:00,8,328.25,330.75,328.25,330.75,4
20110901|2011-08-08 10:30,8,328.5,328.5,328.25,328.25,3
20110901|2011-08-08 11:00,8,329.75,329.75,328.75,328.75,3
20110901|2011-08-08 11:30,8,328.25,328.25,328.25,328.25,2
20110901|2011-08-08 12:00,8,328.5,328.5,326.5,326.75,24
20110901|2011-08-08 13:00,8,326.5,328,326.25,328,32
20110901|2011-08-08 18:00,9,330,330,328.75,328.75,5
20110901|2011-08-08 19:00,9,328,328,325,325,4
20110901|2011-08-08 19:30,9,324.25,326,323.75,323.75,8
20110901|2011-08-08 20:00,9,323.75,323.75,323.75,323.75,1
20110901|2011-08-08 20:30,9,323,324.5,323,324.5,10
20110901|2011-08-08 22:00,9,323,325.5,323,325.5,3
20110901|2011-08-09 00:30,9,326,326,326,326,1
20110901|2011-08-09 02:00,9,328,329,328,328.75,6
20110901|2011-08-09 02:30,9,328.75,328.75,328.75,328.75,2
20110901|2011-08-09 03:30,9,328.75,330,328.75,328.75,4
20110901|2011-08-09 05:30,9,328,328,328,328,1
20110901|2011-08-09 09:30,9,332,337.25,332,336.25,27
20110901|2011-08-09 10:00,9,335,335,335,335,10
20110901|2011-08-09 10:30,9,334.25,334.25,334,334,3
20110901|2011-08-09 11:00,9,334,334.5,334,334.5,2
20110901|2011-08-09 11:30,9,334.75,335.25,334.75,335.25,2
20110901|2011-08-09 12:00,9,335,336.5,335,336.5,11
20110901|2011-08-09 13:00,9,336,336,334,334,12
20110901|2011-08-09 18:00,10,336.75,337.5,336.5,336.5,4
20110901|2011-08-09 19:00,10,338.25,343.75,338.25,340.25,39
20110901|2011-08-09 19:30,10,339.5,343.75,339.5,343.75,4
20110901|2011-08-09 20:00,10,340.25,343.25,340.25,343.25,3
20110901|2011-08-09 20:30,10,343.5,343.5,343.5,343.5,1
20110901|2011-08-09 21:00,10,339.5,339.5,339.5,339.5,1
20110901|2011-08-09 22:30,10,340,340,340,340,3
20110901|2011-08-10 01:00,10,341.5,341.5,341.5,341.5,1
20110901|2011-08-10 01:30,10,342.75,343.25,341.25,341.25,3
20110901|2011-08-10 02:00,10,341.25,341.25,341.25,341.25,1
20110901|2011-08-10 02:30,10,342,342,342,342,1
20110901|2011-08-10 06:00,10,340.25,340.25,340.25,340.25,1
20110901|2011-08-10 09:30,10,340.25,340.25,336,336.75,7
20110901|2011-08-10 10:00,10,336.25,337,336,336,4
20110901|2011-08-10 10:30,10,338,338.5,337.25,337.25,4
20110901|2011-08-10 11:30,10,338.25,339,338.25,339,3
20110901|2011-08-10 12:00,10,338.25,338.25,337.5,337.5,4
20110901|2011-08-10 12:30,10,336.5,339.25,336,339.25,5
20110901|2011-08-10 13:00,10,339.25,339.25,337.25,339,10
20110901|2011-08-10 18:00,11,339,339,336,337.25,3
20110901|2011-08-10 19:30,11,340,340.25,340,340.25,2
20110901|2011-08-10 20:00,11,340,340,340,340,1
20110901|2011-08-10 21:00,11,339.75,339.75,339.75,339.75,1
20110901|2011-08-10 22:00,11,339,339,339,339,1
20110901|2011-08-10 23:30,11,340,340,340,340,1
20110901|2011-08-11 00:30,11,339.75,339.75,339.75,339.75,1
20110901|2011-08-11 02:00,11,338.25,338.25,338.25,338.25,1
20110901|2011-08-11 04:00,11,340,340,340,340,1
20110901|2011-08-11 05:00,11,336.25,336.25,336.25,336.25,1
20110901|2011-08-11 05:30,11,341,342.25,341,342.25,3
20110901|2011-08-11 06:30,11,341,341,337,337,2
20110901|2011-08-11 07:00,11,341,341,341,341,1
20110901|2011-08-11 09:30,11,349,349,345,345.75,16
20110901|2011-08-11 10:00,11,343.5,343.5,342.5,343,17
20110901|2011-08-11 10:30,11,343,343,343,343,1
20110901|2011-08-11 11:00,11,343.5,343.5,343,343.5,6
20110901|2011-08-11 11:30,11,344,344.5,344,344.5,7
20110901|2011-08-11 12:00,11,343.5,343.5,343.5,343.5,1
20110901|2011-08-11 12:30,11,343.75,343.75,343,343,8
20110901|2011-08-11 13:00,11,343.5,343.5,342.5,342.5,44
20110901|2011-08-11 18:00,12,345,347,345,347,17
20110901|2011-08-11 20:00,12,347,347,347,347,1
20110901|2011-08-12 04:00,12,346,346,346,346,1
20110901|2011-08-12 04:30,12,346,346,345.75,345.75,2
20110901|2011-08-12 05:00,12,345.75,345.75,345.75,345.75,1
20110901|2011-08-12 06:30,12,346.75,346.75,346.75,346.75,1
20110901|2011-08-12 09:30,12,346,346,344,344,33
20110901|2011-08-12 10:00,12,344,344,343,343,2
20110901|2011-08-12 10:30,12,345,345.5,345,345.5,5
20110901|2011-08-12 11:30,12,344.75,344.75,344.75,344.75,10
20110901|2011-08-12 12:00,12,345,345,344.75,344.75,2
20110901|2011-08-12 13:00,12,343.75,344,343.75,344,3
20110901|2011-08-14 21:00,15,346,346,346,346,1
20110901|2011-08-15 02:00,15,347,347,347,347,1
20110901|2011-08-15 02:30,15,346.75,346.75,346.75,346.75,1
20110901|2011-08-15 05:00,15,347.25,347.25,347.25,347.25,1
20110901|2011-08-15 09:30,15,347.5,349.25,346.5,347.5,17
20110901|2011-08-15 10:00,15,347,347.75,347,347.25,7
20110901|2011-08-15 10:30,15,347.75,348.5,347.25,348,7
20110901|2011-08-15 11:00,15,348,348,346.25,346.25,28
20110901|2011-08-15 11:30,15,346.75,348,345.5,347,48
20110901|2011-08-15 12:00,15,346.5,347.5,346,346.75,26
20110901|2011-08-15 12:30,15,345.25,347.5,344.75,345.75,10
20110901|2011-08-15 13:00,15,346,346,345.5,346,7
20110901|2011-08-15 18:00,16,346.5,346.5,346.5,346.5,1
20110901|2011-08-16 02:00,16,347,347,347,347,1
20110901|2011-08-16 02:30,16,346,346,345.75,345.75,3
20110901|2011-08-16 03:00,16,345.75,346,345.5,345.5,36
20110901|2011-08-16 06:00,16,344.5,346.75,344.5,346.75,11
20110901|2011-08-16 07:00,16,344.25,344.25,344.25,344.25,1
20110901|2011-08-16 09:30,16,344,346.5,344,346.5,8
20110901|2011-08-16 10:00,16,346.75,347,346,346,11
20110901|2011-08-16 10:30,16,346,347.25,345.5,346,19
20110901|2011-08-16 11:00,16,346.5,348.75,346,348.75,12
20110901|2011-08-16 11:30,16,347.25,347.25,346.5,347,12
20110901|2011-08-16 12:00,16,347,347,346.25,346.25,6
20110901|2011-08-16 12:30,16,347.25,347.75,346.75,347.75,10
20110901|2011-08-16 13:00,16,347.75,347.75,347.25,347.25,4
20110901|2011-08-16 19:30,17,348.25,348.5,348.25,348.5,2
20110901|2011-08-16 20:30,17,348,348,348,348,1
20110901|2011-08-16 23:00,17,348.25,348.75,348.25,348.75,4
20110901|2011-08-16 23:30,17,348.5,349.25,348.5,349.25,16
20110901|2011-08-17 00:00,17,348.75,350,348.75,350,10
20110901|2011-08-17 00:30,17,349.75,349.75,349,349,2
20110901|2011-08-17 01:30,17,349,349,349,349,1
20110901|2011-08-17 09:30,17,350,351.75,350,351.25,32
20110901|2011-08-17 10:00,17,350,350,349.5,350,4
20110901|2011-08-17 10:30,17,349.25,349.25,349,349,6
20110901|2011-08-17 11:00,17,349.5,350,349,350,9
20110901|2011-08-17 12:00,17,350.75,351,350.75,350.75,3
20110901|2011-08-17 12:30,17,350,350.5,350,350.5,6
20110901|2011-08-17 13:00,17,351.25,351.5,349,349,58
20110901|2011-08-17 18:00,18,348,350.25,348,350.25,5
20110901|2011-08-17 18:30,18,348.5,348.5,348.5,348.5,1
20110901|2011-08-17 21:00,18,349,349.25,349,349.25,2
20110901|2011-08-17 22:00,18,348.75,348.75,348.75,348.75,2
20110901|2011-08-18 01:00,18,348,348,348,348,1
20110901|2011-08-18 01:30,18,349.5,349.5,349.5,349.5,1
20110901|2011-08-18 02:00,18,348,348,347,347,2
20110901|2011-08-18 03:00,18,347,347.25,347,347,5
20110901|2011-08-18 04:30,18,346.5,346.5,346,346,5
20110901|2011-08-18 05:30,18,345.25,345.25,345.25,345.25,1
20110901|2011-08-18 06:00,18,345,345,345,345,2
20110901|2011-08-18 06:30,18,343.5,343.5,341.75,343.25,6
20110901|2011-08-18 09:30,18,343,344.5,341.5,344.5,15
20110901|2011-08-18 10:00,18,344,344,344,344,21
20110901|2011-08-18 10:30,18,344.5,345,344.5,345,3
20110901|2011-08-18 11:00,18,344.25,345,344.25,345,3
20110901|2011-08-18 11:30,18,345.25,345.75,345.25,345.75,2
20110901|2011-08-18 12:00,18,346.5,346.5,346,346,2
20110901|2011-08-18 12:30,18,344.5,344.5,344.5,344.5,1
20110901|2011-08-18 13:00,18,344.5,344.75,342.5,342.5,39
20110901|2011-08-18 18:00,19,342.5,342.5,342,342.5,7
20110901|2011-08-18 19:00,19,342.5,342.5,338.75,338.75,10
20110901|2011-08-18 20:30,19,338.75,338.75,338.75,338.75,1
20110901|2011-08-19 01:00,19,339.5,339.5,339.5,339.5,1
20110901|2011-08-19 02:00,19,338,338,338,338,2
20110901|2011-08-19 06:00,19,339.75,339.75,339.75,339.75,2
20110901|2011-08-19 06:30,19,341,344.5,341,344.5,6
20110901|2011-08-19 07:00,19,344.5,344.75,344.5,344.75,2
20110901|2011-08-19 09:30,19,345,347,345,346,28
20110901|2011-08-19 10:00,19,346,346,345.75,345.75,4
20110901|2011-08-19 10:30,19,346,346,346,346,1
20110901|2011-08-19 11:00,19,347.25,348,347.25,347.25,7
20110901|2011-08-19 11:30,19,347,347,345.75,346,8
20110901|2011-08-19 12:00,19,347.25,348.75,347.25,348.75,10
20110901|2011-08-19 12:30,19,347.5,349,347.5,349,9
20110901|2011-08-19 13:00,19,348.25,349,348.25,349,10
20110901|2011-08-21 18:00,22,348,348,347,347,4
20110901|2011-08-21 19:00,22,348.5,348.5,348.5,348.5,3
20110901|2011-08-21 20:30,22,348.5,348.5,348.5,348.5,2
20110901|2011-08-21 22:00,22,349,349.75,349,349.75,3
20110901|2011-08-22 00:00,22,348.75,348.75,348.75,348.75,1
20110901|2011-08-22 00:30,22,349.5,349.5,349.5,349.5,1
20110901|2011-08-22 02:30,22,349.75,350,349.75,350,5
20110901|2011-08-22 04:00,22,350,350,350,350,1
20110901|2011-08-22 04:30,22,350,350,350,350,1
20110901|2011-08-22 05:00,22,350,350,350,350,5
20110901|2011-08-22 05:30,22,350,351.25,350,351.25,3
20110901|2011-08-22 06:00,22,351.25,351.25,351.25,351.25,1
20110901|2011-08-22 06:30,22,351.5,351.5,351.5,351.5,1
20110901|2011-08-22 07:00,22,351.25,351.5,351.25,351.5,3
20110901|2011-08-22 09:30,22,351.25,352.25,351,352.25,74
20110901|2011-08-22 10:00,22,352.25,352.5,351,351,32
20110901|2011-08-22 10:30,22,351.25,351.5,350.5,350.5,5
20110901|2011-08-22 11:00,22,350.25,351.25,350,351,6
20110901|2011-08-22 11:30,22,351,351.75,351,351.75,6
20110901|2011-08-22 12:00,22,351.75,352,351.75,352,8
20110901|2011-08-22 12:30,22,352,352.75,352,352.75,6
20110901|2011-08-22 13:00,22,352.25,354.5,352.25,354.5,12
20110901|2011-08-22 18:00,23,355,356,355,356,3
20110901|2011-08-22 19:30,23,356,356,356,356,1
20110901|2011-08-22 20:30,23,356,356,356,356,1
20110901|2011-08-22 22:00,23,356.5,358,356.5,358,3
20110901|2011-08-22 23:30,23,357.25,357.25,357.25,357.25,1
20110901|2011-08-23 02:00,23,356.25,356.5,356.25,356.5,6
20110901|2011-08-23 02:30,23,357.5,357.5,357.5,357.5,1
20110901|2011-08-23 09:30,23,358,358,356.5,357,38
20110901|2011-08-23 10:00,23,357.5,360,357.5,360,32
20110901|2011-08-23 10:30,23,360,361,359.75,361,38
20110901|2011-08-23 11:00,23,361,361,360,360,30
20110901|2011-08-23 11:30,23,360.5,360.5,360,360,7
20110901|2011-08-23 12:00,23,360.25,360.75,360,360.75,9
20110901|2011-08-23 12:30,23,360.25,364.25,360.25,364.25,31
20110901|2011-08-23 13:00,23,363.25,364.25,363.25,364.25,2
20110901|2011-08-23 20:30,24,363.5,363.5,363.5,363.5,1
20110901|2011-08-23 21:00,24,362.25,362.25,362.25,362.25,1
20110901|2011-08-23 21:30,24,363.25,363.25,363.25,363.25,1
20110901|2011-08-23 23:30,24,363.5,363.5,363.5,363.5,1
20110901|2011-08-24 01:00,24,364.5,365,364.5,365,5
20110901|2011-08-24 01:30,24,365,365.75,365,365.75,7
20110901|2011-08-24 02:30,24,366,366,366,366,1
20110901|2011-08-24 03:00,24,366.25,367,366.25,367,8
20110901|2011-08-24 03:30,24,367.25,367.25,367.25,367.25,2
20110901|2011-08-24 04:00,24,367.25,367.25,367.25,367.25,1
20110901|2011-08-24 04:30,24,367.5,367.5,367.5,367.5,1
20110901|2011-08-24 06:00,24,367.5,368.75,367.5,368.75,28
20110901|2011-08-24 06:30,24,368.25,368.75,368.25,368.75,3
20110901|2011-08-24 09:30,24,363.5,370,363.5,370,30
20110901|2011-08-24 10:00,24,369.5,370,365.75,365.75,7
20110901|2011-08-24 10:30,24,366,366,364,364,4
20110901|2011-08-24 11:00,24,362.5,363.25,362.25,362.25,12
20110901|2011-08-24 11:30,24,361,361,361,361,2
20110901|2011-08-24 12:00,24,363.25,363.25,363.25,363.25,1
20110901|2011-08-24 12:30,24,362.75,364.25,362.75,363.5,10
20110901|2011-08-24 13:00,24,362.5,363,361.5,361.5,8
20110901|2011-08-24 18:00,25,362,363,362,363,4
20110901|2011-08-24 18:30,25,360,360,359.25,359.25,2
20110901|2011-08-24 19:00,25,359,359,359,359,1
20110901|2011-08-24 21:00,25,358.5,358.5,358,358,2
20110901|2011-08-25 02:30,25,358.25,360,358.25,360,3
20110901|2011-08-25 03:00,25,362,362,362,362,1
20110901|2011-08-25 05:30,25,363.5,363.5,363.5,363.5,1
20110901|2011-08-25 09:30,25,360.5,362,359.25,362,10
20110901|2011-08-25 10:00,25,363,365,363,365,7
20110901|2011-08-25 10:30,25,365,365,364,364,5
20110901|2011-08-25 11:00,25,365.5,366.25,365.5,366.25,4
20110901|2011-08-25 11:30,25,365.5,365.5,365.5,365.5,10
20110901|2011-08-25 12:00,25,365.5,366.5,363,363,9
20110901|2011-08-25 12:30,25,362.75,364.5,361.25,364.5,6
20110901|2011-08-25 13:00,25,364,368,364,368,17
20110901|2011-08-25 18:00,26,365.75,365.75,365.75,365.75,1
20110901|2011-08-25 22:00,26,367.5,368,367.5,368,2
20110901|2011-08-26 01:00,26,368.5,368.5,368.5,368.5,2
20110901|2011-08-26 01:30,26,369,369,367.25,367.25,2
20110901|2011-08-26 02:30,26,368.5,368.5,368.5,368.5,4
20110901|2011-08-26 05:00,26,369.5,369.5,369.5,369.5,1
20110901|2011-08-26 06:00,26,369.75,369.75,369.75,369.75,1
20110901|2011-08-26 07:00,26,366.5,368.25,366.5,368.25,3
20110901|2011-08-26 09:30,26,370,370.25,365.75,365.75,7
20110901|2011-08-26 10:00,26,369.75,370.5,368,368,6
20110901|2011-08-26 10:30,26,370,373.5,370,372.25,17
20110901|2011-08-26 11:00,26,373,373.75,373,373,12
20110901|2011-08-26 11:30,26,374,375,373.75,375,4
20110901|2011-08-26 12:00,26,374.75,375.25,374.75,375,7
20110901|2011-08-26 12:30,26,375,376.75,375,376.75,3
20110901|2011-08-26 13:00,26,377.75,379.25,377.5,377.5,11
20110901|2011-08-28 18:00,29,378,378,378,378,1
20110901|2011-08-28 18:30,29,377.75,377.75,377.75,377.75,1
20110901|2011-08-28 19:00,29,377.5,377.5,377.5,377.5,1
20110901|2011-08-28 19:30,29,379,379,379,379,1
20110901|2011-08-29 00:00,29,381.75,384.25,381.75,384.25,4
20110901|2011-08-29 02:30,29,386,386,386,386,1
20110901|2011-08-29 04:00,29,386,386,386,386,1
20110901|2011-08-29 09:30,29,383.75,387,383,387,13
20110901|2011-08-29 10:00,29,389.5,390,386.75,388.25,8
20110901|2011-08-29 10:30,29,389.25,389.75,386.5,388,10
20110901|2011-08-29 11:00,29,385.25,385.25,383.5,383.5,8
20110901|2011-08-29 11:30,29,383.75,383.75,383.75,383.75,1
20110901|2011-08-29 12:00,29,381.5,382.25,380.5,380.5,9
20110901|2011-08-29 13:00,29,383.25,383.25,380.5,380.5,9
20110901|2011-08-29 18:30,30,381,381,381,381,1
20110901|2011-08-30 09:30,30,376.75,377.75,374.25,377.75,9
20110901|2011-08-30 10:00,30,377,377,376,376.5,6
20110901|2011-08-30 10:30,30,375.5,376.5,375.25,375.5,6
20110901|2011-08-30 11:00,30,377,378,376.25,377,5
20110901|2011-08-30 11:30,30,377,377,377,377,5
20110901|2011-08-30 12:00,30,377.5,379.5,377.5,379.5,6
20110901|2011-08-30 12:30,30,379.75,383,379.75,383,13
20110901|2011-08-30 13:00,30,383,383,379,381,18
20110901|2011-08-30 18:00,31,378.75,379,378.75,379,2
20110901|2011-08-31 10:00,31,372,372,370.5,370.5,2
20110901|2011-08-31 10:30,31,372.5,372.5,372.5,372.5,2
20110901|2011-08-31 12:00,31,371.5,371.5,371.5,371.5,1
20110901|2011-08-31 12:30,31,372,372,371,371,3
20110901|2011-08-31 13:00,31,370,371.25,370,371.25,6
20110901|2011-09-01 06:30,1,367,367,366.25,366.25,2
20110901|2011-09-01 07:00,1,370.75,375.5,370.75,375,3
20110901|2011-09-01 09:30,1,374.5,375,374.5,375,2
20110901|2011-09-01 10:00,1,373.5,373.5,373.5,373.5,1
20110901|2011-09-01 10:30,1,374.5,375.25,374.5,375.25,2
20110901|2011-09-01 11:00,1,373.75,374,373.75,374,3
20110901|2011-09-01 11:30,1,373,373,373,373,1
20110901|2011-09-01 12:00,1,371.5,371.5,370.75,370.75,2
20110901|2011-09-01 12:30,1,368.5,369,368,368,3
20110901|2011-09-01 13:00,1,366.5,366.5,364.25,364.25,6
20110901|2011-09-01 19:00,2,366.75,367.5,366.75,367.5,6
20110901|2011-09-02 06:30,2,364,364,364,364,1
20110901|2011-09-06 11:00,6,365,365,365,365,1
20110901|2011-09-06 11:30,6,365,365,365,365,1
20110901|2011-09-08 09:30,8,357,357,357,357,3
20111201|2010-08-30 09:30,30,313,313,313,313,20
20111201|2010-09-03 12:30,3,313,313,313,313,5
20111201|2010-09-07 11:00,7,316,316,316,316,1
20111201|2010-09-07 12:30,7,316,316,316,316,4
20111201|2010-09-08 02:00,8,316,318,316,316.25,36
20111201|2010-09-09 09:30,9,318,318,318,318,10
20111201|2010-09-09 12:30,9,320,320,320,320,4
20111201|2010-09-10 09:30,10,322.25,322.25,316,316,4
20111201|2010-09-10 12:00,10,323,323,323,323,1
20111201|2010-09-15 22:00,16,328,328,328,328,1
20111201|2010-09-16 04:00,16,328,328,328,328,1
20111201|2010-09-17 12:00,17,325,325,325,325,1
20111201|2010-09-19 20:00,20,328,328,328,328,1
20111201|2010-09-20 18:30,21,328,328,328,328,8
20111201|2010-09-28 10:00,28,327,327,327,327,3
20111201|2010-09-28 11:00,28,327,327,327,327,2
20111201|2010-09-28 18:00,29,327,327,327,327,3
20111201|2010-09-29 10:30,29,324,324,324,324,1
20111201|2010-10-01 09:30,1,325.75,325.75,325.75,325.75,50
20111201|2010-10-05 10:00,5,327,327,327,327,2
20111201|2010-10-06 02:30,6,327,327,327,327,18
20111201|2010-10-06 09:30,6,327,327,327,327,7
20111201|2010-10-06 10:00,6,327,327,327,327,25
20111201|2010-10-06 12:30,6,327,327,327,327,3
20111201|2010-10-06 13:00,6,327,327,327,327,1
20111201|2010-10-07 09:30,7,329.5,329.5,328.25,328.25,2
20111201|2010-10-08 09:30,8,333,333,333,333,11
20111201|2010-10-08 10:00,8,333,340,333,340,39
20111201|2010-10-08 10:30,8,340,342,340,342,20
20111201|2010-10-08 12:00,8,344,346.5,344,346.5,20
20111201|2010-10-08 13:00,8,342.5,342.5,340,340,9
20111201|2010-10-10 20:30,11,345,345,345,345,5
20111201|2010-10-11 02:00,11,347,347,347,347,1
20111201|2010-10-11 09:30,11,346,346,346,346,45
20111201|2010-10-11 12:00,11,340,340,340,340,3
20111201|2010-10-11 12:30,11,340,340,340,340,1
20111201|2010-10-12 13:00,12,349,349,349,349,1
20111201|2010-10-14 12:00,14,343,343,343,343,3
20111201|2010-10-14 12:30,14,342.5,342.75,342.5,342.75,4
20111201|2010-10-15 11:30,15,341,341,341,341,2
20111201|2010-10-15 12:30,15,341,341,341,341,1
20111201|2010-10-19 01:00,19,340,345,340,345,6
20111201|2010-10-19 12:00,19,338,338,338,338,1
20111201|2010-10-24 23:30,25,348,348,348,348,1
20111201|2010-10-25 02:30,25,350,350,350,350,2
20111201|2010-10-25 09:30,25,354,354,354,354,1
20111201|2010-10-25 12:00,25,345,345,345,345,1
20111201|2010-10-26 06:30,26,347,347,347,347,2
20111201|2010-10-26 09:30,26,345.25,345.5,345.25,345.5,2
20111201|2010-10-26 10:00,26,345.75,345.75,345.75,345.75,1
20111201|2010-10-26 13:00,26,346,346,346,346,1
20111201|2010-10-26 19:00,27,351,351,351,351,7
20111201|2010-10-26 20:30,27,351,351,351,351,1
20111201|2010-10-26 21:00,27,351,351,351,351,2
20111201|2010-10-27 09:30,27,345,345,342,342,9
20111201|2010-10-27 12:30,27,347,348.5,347,348.5,4
20111201|2010-10-28 03:30,28,353.75,353.75,353.75,353.75,3
20111201|2010-10-28 06:30,28,353.75,353.75,353.75,353.75,1
20111201|2010-10-28 07:00,28,349,349,349,349,1
20111201|2010-10-28 11:30,28,347.75,347.75,347.75,347.75,1
20111201|2010-10-28 13:00,28,350,350,350,350,6
20111201|2010-10-29 04:00,29,351.5,351.5,351.5,351.5,2
20111201|2010-10-29 13:00,29,349,349,349,349,2
20111201|2010-10-31 19:00,1,354,354,354,354,1
20111201|2010-11-02 09:30,2,350,350,350,350,1
20111201|2010-11-02 10:00,2,349.75,350,349.75,350,2
20111201|2010-11-02 11:30,2,349.75,350,349.75,350,26
20111201|2010-11-02 12:30,2,350,350,350,350,3
20111201|2010-11-02 13:00,2,350,350,350,350,1
20111201|2010-11-02 18:30,3,352,352,352,352,1
20111201|2010-11-03 20:00,4,351.75,352,351.75,352,3
20111201|2010-11-04 09:30,4,351.75,351.75,351.75,351.75,2
20111201|2010-11-04 11:30,4,352,352,351,351,5
20111201|2010-11-04 13:00,4,350.25,350.25,350.25,350.25,1
20111201|2010-11-05 06:30,5,347.5,347.5,347.5,347.5,1
20111201|2010-11-05 11:00,5,350.75,350.75,350.75,350.75,1
20111201|2010-11-05 12:00,5,350.5,350.5,350.5,350.5,1
20111201|2010-11-07 22:00,8,350.5,350.5,350.5,350.5,2
20111201|2010-11-08 09:30,8,350.5,350.5,350.5,350.5,1
20111201|2010-11-08 10:00,8,352,352,352,352,20
20111201|2010-11-08 11:00,8,350.75,350.75,350.5,350.5,2
20111201|2010-11-08 11:30,8,352,352,352,352,12
20111201|2010-11-09 03:00,9,352,352,352,352,1
20111201|2010-11-09 09:30,9,355,355,355,355,2
20111201|2010-11-09 10:30,9,355,355.75,352,352,6
20111201|2010-11-09 12:30,9,352,352,352,352,3
20111201|2010-11-10 09:30,10,350.25,350.25,350.25,350.25,1
20111201|2010-11-10 11:30,10,350.25,350.25,350.25,350.25,1
20111201|2010-11-11 00:00,11,352,352,352,352,1
20111201|2010-11-11 04:00,11,352,352,352,352,1
20111201|2010-11-11 04:30,11,352,352,352,352,1
20111201|2010-11-11 05:00,11,352,352,352,352,2
20111201|2010-11-11 10:00,11,350.5,350.5,350.5,350.5,1
20111201|2010-11-11 10:30,11,350.25,350.25,350.25,350.25,5
20111201|2010-11-11 12:00,11,350,350,350,350,3
20111201|2010-11-11 12:30,11,350,350,350,350,5
20111201|2010-11-11 20:30,12,347.25,347.25,347.25,347.25,1
20111201|2010-11-12 01:00,12,350,350,350,350,1
20111201|2010-11-12 04:30,12,350.75,350.75,350.75,350.75,1
20111201|2010-11-12 11:00,12,349,349,349,349,1
20111201|2010-11-15 09:30,15,350,352,350,351,12
20111201|2010-11-15 10:30,15,353.5,353.5,353.5,353.5,1
20111201|2010-11-15 11:00,15,353.5,353.5,353,353,4
20111201|2010-11-16 09:30,16,350,350,350,350,2
20111201|2010-11-19 12:00,19,350,350,350,350,10
20111201|2010-11-19 13:00,19,350,350,350,350,2
20111201|2010-11-22 09:30,22,350,350,350,350,5
20111201|2010-11-22 10:30,22,350,350,350,350,7
20111201|2010-11-23 09:30,23,347,347,347,347,2
20111201|2010-11-23 10:00,23,345,345,345,345,2
20111201|2010-11-23 12:00,23,345.5,345.5,345.5,345.5,2
20111201|2010-11-23 12:30,23,345.5,345.5,345.5,345.5,5
20111201|2010-11-23 13:00,23,347,347,347,347,1
20111201|2010-11-24 10:00,24,347,347,347,347,1
20111201|2010-11-24 13:00,24,347,347,347,347,1
20111201|2010-11-28 18:00,29,347,347,347,347,2
20111201|2010-11-29 02:00,29,347,347,347,347,1
20111201|2010-11-29 09:30,29,347,347,347,347,1
20111201|2010-11-29 10:30,29,347,347,347,347,5
20111201|2010-11-29 13:00,29,345,345,345,345,2
20111201|2010-11-30 10:00,30,342,342,342,342,1
20111201|2010-11-30 11:30,30,341,341,341,341,2
20111201|2010-12-01 01:30,1,344,344,344,344,1
20111201|2010-12-01 09:30,1,345.25,345.25,345.25,345.25,2
20111201|2010-12-01 10:00,1,345.5,346,345.5,346,4
20111201|2010-12-01 11:00,1,346,346,346,346,2
20111201|2010-12-01 13:00,1,346,346,346,346,2
20111201|2010-12-02 04:30,2,346,346,346,346,1
20111201|2010-12-02 06:00,2,346,346,346,346,1
20111201|2010-12-02 09:30,2,346,346,346,346,8
20111201|2010-12-02 10:00,2,346,346,346,346,1
20111201|2010-12-03 11:00,3,346,346,346,346,1
20111201|2010-12-06 12:30,6,345,345,345,345,22
20111201|2010-12-07 03:30,7,345.25,345.25,345.25,345.25,1
20111201|2010-12-07 06:00,7,344,344,344,344,3
20111201|2010-12-07 07:00,7,344,344,344,344,2
20111201|2010-12-07 09:30,7,344,344,343.75,343.75,22
20111201|2010-12-07 10:00,7,344,344,344,344,15
20111201|2010-12-07 10:30,7,344,344,344,344,1
20111201|2010-12-07 13:00,7,344,344,344,344,1
20111201|2010-12-08 09:30,8,344,344.25,344,344,5
20111201|2010-12-08 12:30,8,344.25,344.25,344.25,344.25,3
20111201|2010-12-09 01:00,9,345,345,345,345,1
20111201|2010-12-09 19:30,10,344.75,344.75,344.75,344.75,2
20111201|2010-12-09 21:00,10,345,345,345,345,1
20111201|2010-12-10 09:30,10,345,345,345,345,3
20111201|2010-12-10 10:00,10,346,346,346,346,2
20111201|2010-12-10 13:00,10,346,346,345.5,345.5,3
20111201|2010-12-12 18:00,13,346,346,346,346,1
20111201|2010-12-13 00:30,13,345.5,345.5,345.5,345.5,3
20111201|2010-12-13 09:30,13,346,346,346,346,2
20111201|2010-12-13 10:00,13,346,346,346,346,1
20111201|2010-12-13 11:00,13,346,346,346,346,5
20111201|2010-12-13 11:30,13,347,347,347,347,21
20111201|2010-12-13 12:30,13,346,346,346,346,1
20111201|2010-12-14 05:00,14,345,345,345,345,1
20111201|2010-12-14 09:30,14,345,345,340.5,340.5,4
20111201|2010-12-14 10:30,14,341.5,342.25,341.5,342.25,5
20111201|2010-12-14 12:00,14,341.75,342,341.5,341.5,7
20111201|2010-12-15 09:30,15,346,346,346,346,4
20111201|2010-12-17 13:00,17,345.75,345.75,345.75,345.75,1
20111201|2010-12-20 06:30,20,345.5,345.5,345.5,345.5,1
20111201|2010-12-20 09:30,20,345.75,345.75,345.75,345.75,3
20111201|2010-12-22 09:30,22,345.5,346,345.5,346,12
20111201|2010-12-22 10:00,22,347,347,347,347,4
20111201|2010-12-22 10:30,22,346.75,347,346,346,5
20111201|2010-12-22 11:00,22,346.75,347,346.75,347,18
20111201|2010-12-22 12:30,22,347,347,347,347,10
20111201|2010-12-22 13:00,22,347,347,347,347,3
20111201|2010-12-23 12:30,23,346,346,346,346,5
20111201|2010-12-23 13:00,23,347,347,347,347,2
20111201|2010-12-26 18:00,27,344.5,344.5,344.5,344.5,1
20111201|2010-12-27 02:30,27,341.5,341.5,341.5,341.5,2
20111201|2010-12-27 04:00,27,340.25,340.25,338.5,338.5,2
20111201|2010-12-27 09:30,27,345,345,345,345,1
20111201|2010-12-27 11:00,27,345.5,345.75,345.5,345.75,2
20111201|2010-12-28 06:30,28,342.75,342.75,340.75,340.75,3
20111201|2010-12-28 09:30,28,345.25,346.5,345.25,346.5,4
20111201|2010-12-28 10:00,28,347,348,347,348,8
20111201|2010-12-28 11:30,28,346.5,346.5,346.5,346.5,4
20111201|2010-12-29 10:00,29,343,343,342.75,343,27
20111201|2010-12-29 10:30,29,343,345,343,345,3
20111201|2010-12-29 11:00,29,346.25,347,346.25,347,10
20111201|2010-12-29 11:30,29,347,347,347,347,29
20111201|2010-12-29 12:00,29,346.5,347,346.5,347,11
20111201|2010-12-29 12:30,29,346,346,346,346,9
20111201|2010-12-30 06:30,30,347,347.75,347,347.75,3
20111201|2010-12-30 09:30,30,347,347,347,347,1
20111201|2010-12-30 11:30,30,346.25,346.25,346.25,346.25,2
20111201|2010-12-30 13:00,30,346,346,346,346,2
20111201|2010-12-31 05:30,31,348,348,348,348,4
20111201|2010-12-31 06:00,31,348,348,348,348,1
20111201|2010-12-31 09:30,31,347.5,347.5,347.5,347.5,3
20111201|2010-12-31 10:00,31,347.5,348,347.5,348,13
20111201|2010-12-31 10:30,31,348,348.5,348,348.5,9
20111201|2010-12-31 11:00,31,348.5,349,348.5,349,8
20111201|2011-01-02 18:00,3,350,350,350,350,1
20111201|2011-01-03 09:30,3,348,350,348,350,15
20111201|2011-01-03 10:30,3,349.5,349.5,349.5,349.5,2
20111201|2011-01-03 12:00,3,348.5,348.5,348.5,348.5,1
20111201|2011-01-03 13:00,3,349,349,349,349,3
20111201|2011-01-03 22:30,4,350,350,350,350,1
20111201|2011-01-04 02:30,4,350,350,350,350,1
20111201|2011-01-04 09:30,4,350,351,347.25,348.5,20
20111201|2011-01-04 10:00,4,348.5,350.75,347,350.75,3
20111201|2011-01-04 10:30,4,350.75,351,350.75,351,10
20111201|2011-01-04 11:00,4,350.5,351,350.5,351,3
20111201|2011-01-04 11:30,4,349,349,349,349,2
20111201|2011-01-04 12:00,4,349.25,350.5,349.25,350.5,4
20111201|2011-01-04 12:30,4,350.5,350.5,350.5,350.5,2
20111201|2011-01-05 04:00,5,346.75,346.75,346.25,346.25,3
20111201|2011-01-05 04:30,5,346,346,346,346,2
20111201|2011-01-05 09:30,5,346.25,347,342.5,347,6
20111201|2011-01-05 10:00,5,346,346,346,346,1
20111201|2011-01-05 12:00,5,351,351,351,351,1
20111201|2011-01-05 12:30,5,349.75,352,349.75,352,27
20111201|2011-01-05 13:00,5,350,353,350,353,57
20111201|2011-01-06 09:30,6,347.5,347.5,347.5,347.5,1
20111201|2011-01-06 10:00,6,347.5,347.5,347,347,2
20111201|2011-01-06 11:00,6,348.75,348.75,348.75,348.75,2
20111201|2011-01-06 12:30,6,346,346,345,345,13
20111201|2011-01-06 13:00,6,346.5,346.5,345,346,6
20111201|2011-01-06 18:00,7,344,344,344,344,11
20111201|2011-01-07 09:30,7,344,344,343.25,343.25,3
20111201|2011-01-07 10:30,7,344,344,344,344,36
20111201|2011-01-07 11:00,7,344,344,344,344,2
20111201|2011-01-07 13:00,7,348,348,348,348,1
20111201|2011-01-09 19:00,10,348.75,352,348.75,352,3
20111201|2011-01-09 20:30,10,352.25,352.25,352.25,352.25,1
20111201|2011-01-10 09:30,10,350,350,350,350,2
20111201|2011-01-10 10:00,10,352,354.5,352,353.5,12
20111201|2011-01-10 10:30,10,353,354,353,354,6
20111201|2011-01-10 12:00,10,352,353.5,352,353.5,4
20111201|2011-01-10 13:00,10,352.5,352.5,352.5,352.5,1
20111201|2011-01-11 11:00,11,354,355,354,355,2
20111201|2011-01-11 12:00,11,355,355.75,355,355.75,3
20111201|2011-01-12 09:30,12,357,360.5,357,357.5,14
20111201|2011-01-12 10:30,12,357.5,357.5,357.5,357.5,4
20111201|2011-01-12 11:00,12,360.25,360.75,357.5,360.75,8
20111201|2011-01-12 11:30,12,359.25,359.5,359.25,359.5,4
20111201|2011-01-12 12:00,12,359.25,360.25,359.25,360.25,5
20111201|2011-01-12 12:30,12,360.25,360.25,359.5,359.5,13
20111201|2011-01-12 13:00,12,360.25,360.25,358.5,358.5,7
20111201|2011-01-12 18:00,13,360.5,360.5,360.5,360.5,5
20111201|2011-01-12 18:30,13,360.25,360.5,360.25,360.5,5
20111201|2011-01-13 02:30,13,362,362,362,362,1
20111201|2011-01-13 09:30,13,359.75,362.25,359.75,361.5,10
20111201|2011-01-13 10:00,13,361.25,361.25,360,360,8
20111201|2011-01-13 10:30,13,361.75,361.75,361.75,361.75,1
20111201|2011-01-13 11:00,13,360,360,360,360,1
20111201|2011-01-13 11:30,13,358,358,357.5,357.5,12
20111201|2011-01-13 12:00,13,357.5,357.5,356.75,356.75,4
20111201|2011-01-13 12:30,13,357.5,357.5,357.5,357.5,4
20111201|2011-01-13 13:00,13,357,357,357,357,4
20111201|2011-01-13 18:00,14,358,359,358,359,2
20111201|2011-01-14 09:30,14,357.75,357.75,352,353,28
20111201|2011-01-14 11:00,14,354.5,354.5,354.5,354.5,1
20111201|2011-01-14 12:00,14,355.25,356.5,354.75,354.75,13
20111201|2011-01-14 13:00,14,357,357.5,357,357.5,3
20111201|2011-01-18 09:30,18,358,361.5,358,361.5,5
20111201|2011-01-18 10:00,18,362,363,362,363,6
20111201|2011-01-18 10:30,18,362.75,363,362.75,363,30
20111201|2011-01-18 11:00,18,362.75,362.75,362.75,362.75,1
20111201|2011-01-18 12:00,18,362.5,362.5,362.5,362.5,2
20111201|2011-01-18 13:00,18,362.75,362.75,362.5,362.5,6
20111201|2011-01-18 21:30,19,362,362,362,362,1
20111201|2011-01-19 02:00,19,362,362,362,362,1
20111201|2011-01-19 04:00,19,362,362,362,362,5
20111201|2011-01-19 05:30,19,362,362,362,362,3
20111201|2011-01-19 06:00,19,362,362,362,362,3
20111201|2011-01-19 06:30,19,362,362,362,362,3
20111201|2011-01-19 07:00,19,362,362,362,362,6
20111201|2011-01-19 09:30,19,362,363,359,359.25,47
20111201|2011-01-19 11:00,19,358.25,358.25,358,358,3
20111201|2011-01-19 11:30,19,357.5,357.5,357.5,357.5,1
20111201|2011-01-19 12:00,19,357.5,357.5,357.5,357.5,1
20111201|2011-01-19 13:00,19,356.5,356.5,356,356.5,5
20111201|2011-01-20 01:30,20,359,359,359,359,1
20111201|2011-01-20 07:00,20,356.75,356.75,356.5,356.5,3
20111201|2011-01-20 09:30,20,356,356,355,355,11
20111201|2011-01-20 10:00,20,355,355,354,354,9
20111201|2011-01-20 10:30,20,355,355,355,355,1
20111201|2011-01-20 11:00,20,354,354,354,354,3
20111201|2011-01-20 11:30,20,353,355,352.75,355,10
20111201|2011-01-20 12:00,20,355,355,355,355,47
20111201|2011-01-20 12:30,20,355,355,355,355,22
20111201|2011-01-20 13:00,20,354.25,354.5,353,354.5,9
20111201|2011-01-20 23:00,21,354.5,354.5,354.5,354.5,2
20111201|2011-01-20 23:30,21,354.75,354.75,354.75,354.75,1
20111201|2011-01-21 06:00,21,354.75,355,354.75,355,2
20111201|2011-01-21 06:30,21,355,355,355,355,5
20111201|2011-01-21 09:30,21,354.75,355,354.75,355,23
20111201|2011-01-21 10:30,21,358,358.5,358,358.5,3
20111201|2011-01-21 11:00,21,359,359,359,359,11
20111201|2011-01-21 11:30,21,359,359,359,359,1
20111201|2011-01-21 12:00,21,359,359,359,359,8
20111201|2011-01-21 12:30,21,360.25,363,360.25,363,29
20111201|2011-01-21 13:00,21,360,361.5,360,361,4
20111201|2011-01-23 18:00,24,363,363,360,360,7
20111201|2011-01-24 09:30,24,362,362,361,362,9
20111201|2011-01-24 10:30,24,362,362,361,361,3
20111201|2011-01-24 12:30,24,362,362,362,362,1
20111201|2011-01-24 13:00,24,362,362,362,362,10
20111201|2011-01-24 18:30,25,360.5,360.5,360.5,360.5,1
20111201|2011-01-24 19:30,25,362,362,362,362,4
20111201|2011-01-25 06:00,25,360.25,360.25,358.25,358.25,2
20111201|2011-01-25 09:30,25,359,360.5,359,360.5,2
20111201|2011-01-25 10:00,25,360.5,361.5,360.5,361.5,5
20111201|2011-01-25 11:00,25,362,362,361,361.75,18
20111201|2011-01-25 12:00,25,360.25,360.25,360,360,7
20111201|2011-01-25 12:30,25,359.25,360.75,359.25,360.75,3
20111201|2011-01-25 18:00,26,360,360,360,360,1
20111201|2011-01-26 06:00,26,361.75,362,361.75,362,4
20111201|2011-01-26 06:30,26,362,362,362,362,1
20111201|2011-01-26 07:00,26,362,362,362,362,2
20111201|2011-01-26 09:30,26,362,362,362,362,18
20111201|2011-01-26 10:00,26,362,363,362,363,8
20111201|2011-01-26 10:30,26,363,363,363,363,11
20111201|2011-01-26 11:00,26,364,364,363,363,10
20111201|2011-01-26 11:30,26,364.5,365,364.5,365,3
20111201|2011-01-26 12:00,26,363,366.5,362.75,366.5,17
20111201|2011-01-26 12:30,26,368,368,366.5,366.5,3
20111201|2011-01-26 13:00,26,366.5,366.5,364.5,364.5,11
20111201|2011-01-27 09:30,27,366,366,364,364,5
20111201|2011-01-27 10:00,27,365,365,364.5,364.5,18
20111201|2011-01-27 11:00,27,365.5,365.5,365.5,365.5,5
20111201|2011-01-27 11:30,27,366.75,366.75,366.75,366.75,1
20111201|2011-01-27 12:00,27,367,367,365.75,365.75,2
20111201|2011-01-28 09:30,28,366,367.25,366,367.25,29
20111201|2011-01-28 10:00,28,366.5,367.5,366.5,367.25,10
20111201|2011-01-28 10:30,28,366.25,366.25,365.75,365.75,6
20111201|2011-01-28 12:00,28,364.5,364.5,364.5,364.5,2
20111201|2011-01-28 12:30,28,365,365,365,365,3
20111201|2011-01-28 13:00,28,365,365,365,365,1
20111201|2011-01-30 18:00,31,364,364,363,363,7
20111201|2011-01-31 09:30,31,365,369.25,365,368,27
20111201|2011-01-31 10:00,31,369,369,369,369,14
20111201|2011-01-31 11:00,31,369,369,369,369,1
20111201|2011-01-31 11:30,31,369,369,369,369,6
20111201|2011-01-31 13:00,31,369,369.25,369,369.25,8
20111201|2011-01-31 18:00,1,369.75,370,369.75,370,24
20111201|2011-02-01 09:30,1,370,370.5,369.25,370,11
20111201|2011-02-01 10:00,1,370.25,370.25,370.25,370.25,8
20111201|2011-02-01 10:30,1,370.5,371,370.5,371,5
20111201|2011-02-01 11:30,1,370.75,371,370.75,371,2
20111201|2011-02-01 12:00,1,370,371,370,371,3
20111201|2011-02-01 12:30,1,371,371,371,371,2
20111201|2011-02-01 13:00,1,371,371.75,370,370,34
20111201|2011-02-02 03:30,2,372,372,372,372,5
20111201|2011-02-02 06:00,2,372.5,372.5,372.5,372.5,1
20111201|2011-02-02 09:30,2,372,373,372,373,6
20111201|2011-02-02 10:00,2,373,374,373,374,4
20111201|2011-02-02 11:00,2,372.25,372.25,372.25,372.25,1
20111201|2011-02-02 12:30,2,372.25,373.75,369,372.75,64
20111201|2011-02-02 13:00,2,372.75,372.75,372.75,372.75,22
20111201|2011-02-02 18:00,3,374,374,374,374,1
20111201|2011-02-03 02:30,3,374,374,374,374,2
20111201|2011-02-03 09:30,3,373.75,374.5,373.75,374.5,15
20111201|2011-02-03 10:00,3,375,377.5,375,377.5,18
20111201|2011-02-03 10:30,3,377,378.5,377,378.5,17
20111201|2011-02-03 12:00,3,376,378,374.5,374.5,7
20111201|2011-02-03 12:30,3,374.25,374.25,374.25,374.25,2
20111201|2011-02-03 13:00,3,374,378.25,374,378,9
20111201|2011-02-04 01:30,4,379,380.25,379,380.25,26
20111201|2011-02-04 09:30,4,379.25,379.25,379,379.25,3
20111201|2011-02-04 10:00,4,380.25,380.25,380,380,3
20111201|2011-02-04 10:30,4,380,380,380,380,1
20111201|2011-02-04 11:00,4,381,381,381,381,7
20111201|2011-02-04 11:30,4,380,380,380,380,1
20111201|2011-02-04 12:00,4,381,381,378.75,381,10
20111201|2011-02-04 12:30,4,381,382,381,382,14
20111201|2011-02-04 13:00,4,381.75,382,381.75,382,6
20111201|2011-02-06 21:30,7,384,384,384,384,2
20111201|2011-02-07 06:00,7,387.75,387.75,387.75,387.75,1
20111201|2011-02-07 06:30,7,387.5,387.5,387.5,387.5,1
20111201|2011-02-07 09:30,7,385.5,386.75,385.5,386.75,2
20111201|2011-02-07 10:00,7,387.5,387.75,387.5,387.75,4
20111201|2011-02-07 10:30,7,387,387,387,387,1
20111201|2011-02-07 11:00,7,385.5,385.5,385,385,2
20111201|2011-02-07 11:30,7,384,384,382.75,382.75,3
20111201|2011-02-07 12:00,7,384.5,384.5,384.5,384.5,1
20111201|2011-02-07 12:30,7,384.5,384.5,384.5,384.5,2
20111201|2011-02-07 13:00,7,384.5,387,384.5,387,20
20111201|2011-02-07 18:00,8,385,385,385,385,1
20111201|2011-02-08 09:30,8,385,385,385,385,26
20111201|2011-02-08 10:00,8,387,387,387,387,4
20111201|2011-02-08 10:30,8,387.25,387.25,387.25,387.25,1
20111201|2011-02-08 11:00,8,387,388,387,388,9
20111201|2011-02-08 11:30,8,387,387,385,385,7
20111201|2011-02-08 12:00,8,387,387,387,387,10
20111201|2011-02-08 12:30,8,387,387,386,387,7
20111201|2011-02-08 13:00,8,387,387,387,387,11
20111201|2011-02-09 09:30,9,393.5,396.75,393,396.75,60
20111201|2011-02-09 10:00,9,393,393,392,392,8
20111201|2011-02-09 10:30,9,393.75,394,393.75,394,7
20111201|2011-02-09 11:00,9,394,394,392,392,6
20111201|2011-02-09 11:30,9,394,394,394,394,5
20111201|2011-02-09 12:00,9,394,394,394,394,1
20111201|2011-02-09 12:30,9,394,394,394,394,6
20111201|2011-02-09 13:00,9,395,396,395,396,4
20111201|2011-02-09 23:30,10,397.25,397.25,397.25,397.25,1
20111201|2011-02-10 09:30,10,396.5,396.5,395.5,395.5,4
20111201|2011-02-10 10:00,10,395,395,392.5,392.5,22
20111201|2011-02-10 10:30,10,394,395,392.5,392.5,5
20111201|2011-02-10 11:00,10,393,396,393,396,3
20111201|2011-02-10 11:30,10,393,393,392.5,392.5,4
20111201|2011-02-10 12:00,10,392.5,392.5,391.25,392,3
20111201|2011-02-10 12:30,10,392,392,391,391,13
20111201|2011-02-10 13:00,10,391,391,390,390,9
20111201|2011-02-11 09:30,11,390,390,390,390,3
20111201|2011-02-11 10:00,11,389.25,389.25,389.25,389.25,2
20111201|2011-02-11 10:30,11,390.5,390.5,390.5,390.5,1
20111201|2011-02-11 13:00,11,393,393,393,393,1
20111201|2011-02-14 09:30,14,391.5,391.5,391.5,391.5,2
20111201|2011-02-14 11:00,14,393,393,393,393,1
20111201|2011-02-14 12:00,14,393,393,393,393,3
20111201|2011-02-14 12:30,14,391.5,391.5,388,388,14
20111201|2011-02-14 13:00,14,388,388,388,388,2
20111201|2011-02-14 23:30,15,388,388,388,388,5
20111201|2011-02-15 00:00,15,388,388,388,388,1
20111201|2011-02-15 09:30,15,387,387,387,387,2
20111201|2011-02-15 10:00,15,387,387,387,387,1
20111201|2011-02-15 11:00,15,387,387,386,386,5
20111201|2011-02-15 11:30,15,386,386,385,385,5
20111201|2011-02-15 12:00,15,385,385,380.75,380.75,25
20111201|2011-02-15 12:30,15,384.25,384.25,384.25,384.25,1
20111201|2011-02-16 05:00,16,382,382,382,382,1
20111201|2011-02-16 05:30,16,382,382,382,382,1
20111201|2011-02-16 09:30,16,382,383.75,382,383.75,5
20111201|2011-02-16 10:30,16,386,386,385.75,385.75,5
20111201|2011-02-16 13:00,16,384,385.75,384,385.75,3
20111201|2011-02-16 18:00,17,387.75,387.75,387.75,387.75,1
20111201|2011-02-17 09:30,17,388,391.5,388,390.5,11
20111201|2011-02-17 10:00,17,391,391,390,391,6
20111201|2011-02-17 10:30,17,391,391,391,391,1
20111201|2011-02-17 11:00,17,392,392.5,392,392.5,2
20111201|2011-02-17 12:00,17,392.5,393,392.5,393,13
20111201|2011-02-17 12:30,17,391.5,393,391.5,393,6
20111201|2011-02-17 13:00,17,392.5,392.75,392,392.5,25
20111201|2011-02-17 20:00,18,393,393,393,393,1
20111201|2011-02-18 09:30,18,392.75,393,392.75,393,21
20111201|2011-02-18 10:00,18,393,393.5,393,393.5,12
20111201|2011-02-18 10:30,18,393.25,393.75,393.25,393.75,4
20111201|2011-02-18 11:00,18,393.75,394,393.75,394,10
20111201|2011-02-18 11:30,18,394,394.75,393.75,394.75,93
20111201|2011-02-18 12:00,18,393.75,395,393.25,394.25,25
20111201|2011-02-18 12:30,18,393,394,393,394,2
20111201|2011-02-18 13:00,18,394,394,393,393,9
20111201|2011-02-21 18:00,22,395,395,395,395,1
20111201|2011-02-21 18:30,22,395,395,395,395,4
20111201|2011-02-22 06:00,22,398.75,398.75,395,395,3
20111201|2011-02-22 09:30,22,387.25,388.25,378,378,33
20111201|2011-02-22 10:00,22,378,378,376.5,378,13
20111201|2011-02-22 10:30,22,377,377,375.25,375.25,9
20111201|2011-02-22 11:00,22,377,378,377,378,3
20111201|2011-02-22 12:30,22,375.25,375.25,375,375,10
20111201|2011-02-22 13:00,22,375,375,374,375,6
20111201|2011-02-22 18:00,23,374.25,374.25,374,374,3
20111201|2011-02-22 18:30,23,374,375,374,375,5
20111201|2011-02-22 20:30,23,374,374,374,374,1
20111201|2011-02-22 21:00,23,374,374,374,374,1
20111201|2011-02-23 03:00,23,373,373,372,372,15
20111201|2011-02-23 03:30,23,371,371,371,371,1
20111201|2011-02-23 04:30,23,372,372,371,371,5
20111201|2011-02-23 05:30,23,370,370,370,370,4
20111201|2011-02-23 06:00,23,370,370,369.25,369.25,3
20111201|2011-02-23 06:30,23,369,369,369,369,2
20111201|2011-02-23 09:30,23,372,378.75,369,377.5,25
20111201|2011-02-23 10:00,23,377.5,380.5,377,380.5,72
20111201|2011-02-23 10:30,23,381.25,381.75,380,380.5,161
20111201|2011-02-23 11:00,23,380,380,377,377,63
20111201|2011-02-23 11:30,23,377.5,378,377.5,378,2
20111201|2011-02-23 12:30,23,382,384,382,384,5
20111201|2011-02-23 13:00,23,384,386.5,384,386.5,6
20111201|2011-02-23 19:30,24,386,386,386,386,2
20111201|2011-02-24 00:30,24,378,378,378,378,1
20111201|2011-02-24 02:00,24,377.5,377.5,377.5,377.5,1
20111201|2011-02-24 05:30,24,377.5,377.5,377.25,377.25,3
20111201|2011-02-24 06:30,24,375,376.25,375,376,8
20111201|2011-02-24 07:00,24,376.25,376.25,376,376,2
20111201|2011-02-24 09:30,24,377.25,385.75,376,376,60
20111201|2011-02-24 10:00,24,376,376.75,375,376,18
20111201|2011-02-24 10:30,24,380,381,380,381,5
20111201|2011-02-24 11:00,24,381.25,381.75,381,381.75,7
20111201|2011-02-24 12:30,24,381.25,381.25,380,380,4
20111201|2011-02-24 13:00,24,380,380,380,380,2
20111201|2011-02-25 06:30,25,380,380,380,380,3
20111201|2011-02-25 09:30,25,387,387,387,387,13
20111201|2011-02-25 10:00,25,388,390.5,388,390.5,11
20111201|2011-02-25 10:30,25,390.5,390.5,390.5,390.5,5
20111201|2011-02-25 11:00,25,388,388,388,388,1
20111201|2011-02-25 11:30,25,388.5,389,387.25,389,13
20111201|2011-02-25 12:00,25,390,390,390,390,3
20111201|2011-02-25 12:30,25,390,390,390,390,1
20111201|2011-02-25 13:00,25,388.5,389.5,384,389.5,8
20111201|2011-02-27 22:30,28,388,388,388,388,3
20111201|2011-02-28 03:30,28,389,389,389,389,1
20111201|2011-02-28 09:30,28,386.5,386.5,386,386,12
20111201|2011-02-28 10:00,28,386,386,386,386,2
20111201|2011-02-28 10:30,28,386.5,386.5,386.5,386.5,1
20111201|2011-02-28 11:00,28,386.5,386.5,386.5,386.5,1
20111201|2011-02-28 12:00,28,387,389,387,389,7
20111201|2011-02-28 12:30,28,389,389,388,388,5
20111201|2011-02-28 13:00,28,389.25,389.25,389.25,389.25,1
20111201|2011-03-01 09:30,1,390,390,390,390,1
20111201|2011-03-01 10:00,1,390,390,390,390,1
20111201|2011-03-01 10:30,1,388,388,385.25,385.5,10
20111201|2011-03-01 11:00,1,385.25,385.5,385.25,385.25,15
20111201|2011-03-01 11:30,1,385,386,385,386,13
20111201|2011-03-01 12:00,1,386.5,399.75,386.5,396,36
20111201|2011-03-01 13:00,1,395.25,396,390.75,396,10
20111201|2011-03-01 18:00,2,396,396,396,396,5
20111201|2011-03-01 19:00,2,395.75,395.75,395.75,395.75,1
20111201|2011-03-01 21:30,2,395.75,396,395.75,396,2
20111201|2011-03-02 04:30,2,399,399,399,399,1
20111201|2011-03-02 05:00,2,399,399,399,399,1
20111201|2011-03-02 06:00,2,399.75,399.75,399.75,399.75,2
20111201|2011-03-02 06:30,2,399.5,400,399.5,400,8
20111201|2011-03-02 07:00,2,399,399,399,399,1
20111201|2011-03-02 09:30,2,399,400,397,399.5,15
20111201|2011-03-02 10:00,2,399.5,399.5,399.5,399.5,2
20111201|2011-03-02 10:30,2,397.5,397.5,397,397,3
20111201|2011-03-02 11:00,2,395,395,394.75,394.75,13
20111201|2011-03-02 11:30,2,394.5,394.5,393.5,393.5,2
20111201|2011-03-02 12:00,2,394.75,394.75,394,394.25,6
20111201|2011-03-02 12:30,2,394.25,394.25,392,394.25,15
20111201|2011-03-02 13:00,2,394.5,394.75,394.5,394.75,7
20111201|2011-03-03 09:30,3,396,398,396,398,13
20111201|2011-03-03 10:00,3,398.75,399,398.5,399,7
20111201|2011-03-03 10:30,3,399,399,399,399,9
20111201|2011-03-03 11:00,3,398.75,399,398.75,399,13
20111201|2011-03-03 11:30,3,399.5,399.5,399.5,399.5,2
20111201|2011-03-03 12:00,3,399.75,399.75,398.5,398.5,7
20111201|2011-03-03 13:00,3,399,399,399,399,3
20111201|2011-03-04 09:30,4,400,400,397,397,7
20111201|2011-03-04 10:30,4,397,397,396.5,396.5,2
20111201|2011-03-04 11:00,4,395,395,395,395,8
20111201|2011-03-04 11:30,4,395,395,395,395,1
20111201|2011-03-04 12:00,4,395,395,395,395,6
20111201|2011-03-04 13:00,4,397,397,395,395,7
20111201|2011-03-06 18:00,7,390.25,390.25,390.25,390.25,1
20111201|2011-03-07 09:30,7,392,392,391.75,391.75,3
20111201|2011-03-07 10:00,7,392.5,392.5,390,390,13
20111201|2011-03-07 10:30,7,390,390,388,388,20
20111201|2011-03-07 11:30,7,388,388,388,388,1
20111201|2011-03-07 12:30,7,389,389,389,389,1
20111201|2011-03-07 13:00,7,389.5,392,389.5,392,2
20111201|2011-03-08 09:30,8,387.5,390,387,390,6
20111201|2011-03-08 10:00,8,389.25,389.25,389.25,389.25,1
20111201|2011-03-08 10:30,8,388.5,389,387,387,14
20111201|2011-03-08 11:00,8,389.5,389.5,389.5,389.5,1
20111201|2011-03-08 11:30,8,387.25,388.5,387,387,6
20111201|2011-03-08 12:00,8,386,386,385,385,13
20111201|2011-03-08 13:00,8,387,387,385.75,385.75,2
20111201|2011-03-09 01:00,9,386.75,386.75,386.75,386.75,1
20111201|2011-03-09 09:30,9,385.5,385.5,381,382.25,52
20111201|2011-03-09 10:00,9,382,382,381,381,11
20111201|2011-03-09 10:30,9,382,382,382,382,2
20111201|2011-03-09 11:00,9,382,382,379.5,380,23
20111201|2011-03-09 11:30,9,381.5,381.5,381.5,381.5,1
20111201|2011-03-09 12:00,9,381,382,381,382,6
20111201|2011-03-09 12:30,9,382,382,382,382,1
20111201|2011-03-10 01:00,10,379.5,379.5,379.5,379.5,1
20111201|2011-03-10 01:30,10,379.5,379.5,379.5,379.5,1
20111201|2011-03-10 06:00,10,379,379,379,379,2
20111201|2011-03-10 06:30,10,379,379,379,379,6
20111201|2011-03-10 07:00,10,379,379,379,379,2
20111201|2011-03-10 09:30,10,376,376.25,375.75,375.75,3
20111201|2011-03-10 10:00,10,377,377,375,375,15
20111201|2011-03-10 10:30,10,375,377.75,374.75,376.75,10
20111201|2011-03-10 12:30,10,375,376,374.5,374.5,5
20111201|2011-03-10 13:00,10,374,374,373,373,3
20111201|2011-03-10 19:00,11,373,373,373,373,1
20111201|2011-03-11 05:00,11,371,371,371,371,5
20111201|2011-03-11 05:30,11,369.25,369.25,363,363,16
20111201|2011-03-11 06:00,11,363.75,363.75,363,363,4
20111201|2011-03-11 06:30,11,363,366.5,363,363.75,6
20111201|2011-03-11 07:00,11,364,364,364,364,1
20111201|2011-03-11 09:30,11,363.75,368.75,363.5,365.5,31
20111201|2011-03-11 10:00,11,366,366,362.75,362.75,23
20111201|2011-03-11 10:30,11,362.25,365.75,362.25,364.5,4
20111201|2011-03-11 11:00,11,364.5,366,364.5,366,4
20111201|2011-03-11 11:30,11,367,367,367,367,3
20111201|2011-03-11 12:00,11,367,367,366,366,8
20111201|2011-03-11 12:30,11,366.5,366.5,366.5,366.5,1
20111201|2011-03-11 13:00,11,367,367.75,366,367.75,39
20111201|2011-03-14 06:00,14,366,366,366,366,5
20111201|2011-03-14 09:30,14,366,367,364,367,4
20111201|2011-03-14 10:00,14,367,367,367,367,1
20111201|2011-03-14 10:30,14,368.5,368.5,368.5,368.5,1
20111201|2011-03-14 11:30,14,367.25,367.25,367,367,2
20111201|2011-03-14 12:00,14,365.5,365.5,365.5,365.5,1
20111201|2011-03-14 12:30,14,364.25,364.25,364.25,364.25,1
20111201|2011-03-14 13:00,14,364,365,364,365,12
20111201|2011-03-14 20:30,15,362,362,360,360,5
20111201|2011-03-14 21:00,15,360,360,358,358,3
20111201|2011-03-14 23:00,15,357.25,358,357,358,4
20111201|2011-03-15 05:00,15,358.5,358.5,358.5,358.5,2
20111201|2011-03-15 05:30,15,358.5,358.5,358.5,358.5,1
20111201|2011-03-15 06:30,15,358.5,358.5,357,357,5
20111201|2011-03-15 07:00,15,357,357,356.5,356.5,7
20111201|2011-03-15 09:30,15,354,354,351,352.5,23
20111201|2011-03-15 10:00,15,351,351,349,349,26
20111201|2011-03-15 10:30,15,354,356,354,356,2
20111201|2011-03-15 11:30,15,353.5,353.5,350,351.5,20
20111201|2011-03-15 12:00,15,350.25,350.25,349.5,349.5,9
20111201|2011-03-15 12:30,15,351.5,351.5,348.5,348.5,4
20111201|2011-03-15 13:00,15,347.25,347.25,346.25,346.5,19
20111201|2011-03-15 18:00,16,343.5,343.5,343.5,343.5,2
20111201|2011-03-15 18:30,16,348.75,348.75,348.75,348.75,1
20111201|2011-03-15 20:30,16,352.5,354,352.5,354,4
20111201|2011-03-15 22:00,16,354,354,352,352,9
20111201|2011-03-16 05:00,16,356.25,356.25,356.25,356.25,2
20111201|2011-03-16 05:30,16,356.25,356.5,356.25,356.5,4
20111201|2011-03-16 09:30,16,354,357,354,357,13
20111201|2011-03-16 10:00,16,354,354.75,354,354,4
20111201|2011-03-16 10:30,16,354,354,352.25,352.25,7
20111201|2011-03-16 11:00,16,352,352,350,350,9
20111201|2011-03-16 11:30,16,350,350.5,350,350,17
20111201|2011-03-16 12:00,16,348.25,348.25,347,347,8
20111201|2011-03-16 12:30,16,347,347.25,343.25,343.25,20
20111201|2011-03-16 13:00,16,345.5,346.25,343,343.25,22
20111201|2011-03-16 18:00,17,345,345,345,345,2
20111201|2011-03-16 18:30,17,343,343,343,343,1
20111201|2011-03-17 04:00,17,348,348,348,348,1
20111201|2011-03-17 05:00,17,348,348,348,348,1
20111201|2011-03-17 09:30,17,350.75,360.5,350.75,357,24
20111201|2011-03-17 10:00,17,359.75,362.75,359.25,362.75,12
20111201|2011-03-17 10:30,17,359.25,359.25,358.25,358.25,13
20111201|2011-03-17 11:00,17,359.25,359.25,359,359.25,4
20111201|2011-03-17 12:00,17,360.5,362,360.25,362,11
20111201|2011-03-17 13:00,17,361.25,361.25,361.25,361.25,6
20111201|2011-03-17 18:00,18,364,364,364,364,1
20111201|2011-03-17 20:30,18,366.5,366.5,366.5,366.5,1
20111201|2011-03-17 21:30,18,368,369.75,368,369.75,3
20111201|2011-03-17 23:00,18,370,372,370,372,3
20111201|2011-03-18 06:00,18,370.5,372,370.5,372,5
20111201|2011-03-18 06:30,18,371.75,372,371.75,372,4
20111201|2011-03-18 09:30,18,372,372,365,371,15
20111201|2011-03-18 10:00,18,372,372,372,372,1
20111201|2011-03-18 10:30,18,373.5,375,373.5,375,6
20111201|2011-03-18 11:00,18,375,377.5,375,377.5,21
20111201|2011-03-18 11:30,18,375,375,375,375,1
20111201|2011-03-18 12:00,18,375,376.5,375,376,23
20111201|2011-03-18 12:30,18,376.75,376.75,376,376,3
20111201|2011-03-18 13:00,18,376,378,376,377.5,14
20111201|2011-03-20 18:00,21,378,378,378,378,17
20111201|2011-03-20 20:00,21,376.25,376.25,376.25,376.25,2
20111201|2011-03-20 20:30,21,378,378,378,378,1
20111201|2011-03-20 22:00,21,377.75,377.75,377.75,377.75,1
20111201|2011-03-20 22:30,21,375.25,375.25,375.25,375.25,1
20111201|2011-03-21 04:30,21,378,378,378,378,2
20111201|2011-03-21 05:00,21,378,378,378,378,5
20111201|2011-03-21 06:30,21,378,381,378,381,10
20111201|2011-03-21 09:30,21,380,380,374.75,374.75,15
20111201|2011-03-21 10:00,21,375,375,374.5,374.5,7
20111201|2011-03-21 10:30,21,375,375,375,375,2
20111201|2011-03-21 11:00,21,374.5,375,374.5,375,2
20111201|2011-03-21 12:30,21,375.75,375.75,375.75,375.75,1
20111201|2011-03-21 13:00,21,374.5,374.75,373,374.5,7
20111201|2011-03-21 18:30,22,373,373,373,373,1
20111201|2011-03-21 19:30,22,372,372,372,372,5
20111201|2011-03-21 20:00,22,370.5,370.5,366,366,9
20111201|2011-03-22 02:00,22,370,370,370,370,1
20111201|2011-03-22 07:00,22,366.25,366.25,366.25,366.25,1
20111201|2011-03-22 09:30,22,366.25,366.25,366.25,366.25,1
20111201|2011-03-22 10:00,22,369,369.5,368,369.5,12
20111201|2011-03-22 10:30,22,369.5,370,369.5,370,7
20111201|2011-03-22 11:00,22,371,371,371,371,1
20111201|2011-03-22 12:00,22,369.5,369.5,369,369,3
20111201|2011-03-22 12:30,22,370,370.5,370,370.5,5
20111201|2011-03-22 13:00,22,370.25,370.25,368.25,369.5,19
20111201|2011-03-22 18:00,23,370.5,370.5,370.5,370.5,2
20111201|2011-03-23 05:30,23,372.25,372.25,372.25,372.25,1
20111201|2011-03-23 06:00,23,374,374.5,374,374.5,5
20111201|2011-03-23 06:30,23,374.75,374.75,374.75,374.75,1
20111201|2011-03-23 09:30,23,373.75,373.75,370,371.5,22
20111201|2011-03-23 11:00,23,369.25,370.5,369.25,370.5,5
20111201|2011-03-23 11:30,23,370,370,370,370,11
20111201|2011-03-23 12:00,23,370,370,369,369,8
20111201|2011-03-23 12:30,23,369,369.5,369,369.25,34
20111201|2011-03-23 13:00,23,368,368,368,368,8
20111201|2011-03-23 18:30,24,369.5,369.5,369.5,369.5,1
20111201|2011-03-23 23:30,24,367,367,367,367,4
20111201|2011-03-24 00:00,24,367,367,367,367,6
20111201|2011-03-24 00:30,24,367,367,367,367,1
20111201|2011-03-24 07:00,24,369.25,369.25,369.25,369.25,1
20111201|2011-03-24 09:30,24,369,369,369,369,11
20111201|2011-03-24 10:00,24,370,373,370,371.75,18
20111201|2011-03-24 11:00,24,373.25,374,372.5,374,10
20111201|2011-03-24 11:30,24,374.5,374.75,373.75,374.75,6
20111201|2011-03-24 12:00,24,372.75,373,371,371,8
20111201|2011-03-24 12:30,24,373.5,374.75,373.5,374.75,8
20111201|2011-03-24 13:00,24,375,375,374.5,374.5,6
20111201|2011-03-25 07:00,25,376.25,376.25,376.25,376.25,1
20111201|2011-03-25 09:30,25,378,378,376.25,376.25,3
20111201|2011-03-25 10:00,25,376.25,376.25,376,376,9
20111201|2011-03-25 10:30,25,376.25,376.25,375,375.5,75
20111201|2011-03-25 11:00,25,375.5,377.25,375.5,377,40
20111201|2011-03-25 11:30,25,376.25,376.25,375.75,375.75,10
20111201|2011-03-25 12:00,25,376,377,375.75,375.75,7
20111201|2011-03-25 12:30,25,377.25,378,377.25,378,3
20111201|2011-03-25 13:00,25,376.25,376.25,375,375,29
20111201|2011-03-27 20:00,28,379.5,381,379.5,381,6
20111201|2011-03-27 23:00,28,380,380,378,378,2
20111201|2011-03-27 23:30,28,380,381,380,381,14
20111201|2011-03-28 09:30,28,377.25,377.75,376,377.75,14
20111201|2011-03-28 10:30,28,376.5,376.5,376.5,376.5,5
20111201|2011-03-28 11:00,28,376.5,376.5,376.5,376.5,33
20111201|2011-03-28 11:30,28,377.75,377.75,376.5,376.5,2
20111201|2011-03-28 12:00,28,376.5,376.5,376,376,14
20111201|2011-03-28 12:30,28,376,376,373,374,104
20111201|2011-03-28 13:00,28,374,376,373.5,376,39
20111201|2011-03-28 18:00,29,376,376,376,376,3
20111201|2011-03-28 22:30,29,373.5,373.5,373.5,373.5,1
20111201|2011-03-29 03:00,29,376.25,376.25,376.25,376.25,1
20111201|2011-03-29 07:00,29,375,375,375,375,1
20111201|2011-03-29 09:30,29,377,378.25,377,378.25,4
20111201|2011-03-29 11:00,29,376,376,374,374.25,25
20111201|2011-03-29 11:30,29,374,374.75,373.5,374.5,30
20111201|2011-03-29 12:00,29,376,376,376,376,1
20111201|2011-03-29 12:30,29,377,377,377,377,2
20111201|2011-03-29 13:00,29,377,377,377,377,1
20111201|2011-03-29 18:30,30,376,376,376,376,5
20111201|2011-03-29 19:00,30,378,378,378,378,1
20111201|2011-03-30 05:30,30,378.5,378.5,378.5,378.5,2
20111201|2011-03-30 09:30,30,375,376.25,375,376.25,5
20111201|2011-03-30 10:00,30,376.5,377.25,376.5,377.25,11
20111201|2011-03-30 10:30,30,378,378,377.25,377.25,2
20111201|2011-03-30 11:00,30,377.5,377.5,377.5,377.5,1
20111201|2011-03-30 11:30,30,376.5,376.5,376.25,376.25,3
20111201|2011-03-30 12:00,30,376.25,376.25,374,374,44
20111201|2011-03-30 12:30,30,374.5,374.5,372.5,372.5,19
20111201|2011-03-30 13:00,30,374.25,376,374.25,376,14
20111201|2011-03-30 19:30,31,378.75,378.75,378.75,378.75,1
20111201|2011-03-30 20:00,31,379.5,379.5,379.5,379.5,1
20111201|2011-03-30 23:00,31,379.25,379.25,379.25,379.25,1
20111201|2011-03-31 07:00,31,379,380.75,379,380.75,4
20111201|2011-03-31 09:30,31,394.5,395.25,393.5,395.25,57
20111201|2011-03-31 10:00,31,395.25,396,393.75,393.75,106
20111201|2011-03-31 10:30,31,394,395.25,393.75,395.25,11
20111201|2011-03-31 11:00,31,395.25,395.25,395.25,395.25,4
20111201|2011-03-31 11:30,31,394.5,394.5,394.5,394.5,2
20111201|2011-03-31 12:00,31,394.75,395.25,394.75,395.25,11
20111201|2011-03-31 12:30,31,394,394,393,393,5
20111201|2011-03-31 13:00,31,393.75,394,391.5,391.5,50
20111201|2011-03-31 18:00,1,398,398,398,398,13
20111201|2011-03-31 18:30,1,394,394,394,394,1
20111201|2011-03-31 19:30,1,395,395,395,395,2
20111201|2011-03-31 21:30,1,396.5,398,396.5,398,2
20111201|2011-04-01 00:00,1,399.75,400,399.75,400,46
20111201|2011-04-01 02:00,1,400,400,400,400,1
20111201|2011-04-01 04:00,1,401.5,402.75,401.5,402.75,18
20111201|2011-04-01 07:00,1,403,403,403,403,1
20111201|2011-04-01 09:30,1,401,404,399,404,26
20111201|2011-04-01 10:00,1,400,401,400,400,8
20111201|2011-04-01 10:30,1,400.5,401,392.5,393,81
20111201|2011-04-01 11:30,1,397.5,399,397.5,399,4
20111201|2011-04-01 12:00,1,397.5,397.5,397.5,397.5,1
20111201|2011-04-01 12:30,1,399,399,398,398,8
20111201|2011-04-01 13:00,1,397,398,397,398,7
20111201|2011-04-03 18:00,4,400,400,400,400,2
20111201|2011-04-03 18:30,4,401.5,401.5,401.5,401.5,2
20111201|2011-04-03 19:30,4,401.5,401.75,401.5,401.75,10
20111201|2011-04-03 20:30,4,401.75,401.75,401.75,401.75,1
20111201|2011-04-03 21:00,4,401.75,402,399.5,399.5,12
20111201|2011-04-03 22:00,4,401,401,401,401,1
20111201|2011-04-03 22:30,4,401.5,401.5,401.5,401.5,1
20111201|2011-04-03 23:30,4,401.5,401.5,400,400,2
20111201|2011-04-04 04:00,4,401.5,401.5,401.5,401.5,10
20111201|2011-04-04 05:00,4,401.5,401.5,401.5,401.5,1
20111201|2011-04-04 06:00,4,401.5,401.5,401.5,401.5,3
20111201|2011-04-04 06:30,4,401.5,401.5,401.5,401.5,6
20111201|2011-04-04 07:00,4,401.5,401.5,401.5,401.5,11
20111201|2011-04-04 09:30,4,402,403.5,399.5,403.5,28
20111201|2011-04-04 10:00,4,402.75,404,402.75,403.5,7
20111201|2011-04-04 10:30,4,402.25,403,402.25,403,6
20111201|2011-04-04 11:00,4,403.75,405,403.75,403.75,24
20111201|2011-04-04 11:30,4,405,405,405,405,1
20111201|2011-04-04 12:00,4,404.75,405,404,405,9
20111201|2011-04-04 12:30,4,405,405,405,405,7
20111201|2011-04-04 13:00,4,405,406,405,406,23
20111201|2011-04-04 18:00,5,404,404.5,403.25,403.25,4
20111201|2011-04-04 19:30,5,403,407.75,403,407.75,33
20111201|2011-04-04 21:00,5,407.75,407.75,407.75,407.75,2
20111201|2011-04-04 21:30,5,408,408,408,408,1
20111201|2011-04-05 09:30,5,405.75,405.75,405.75,405.75,1
20111201|2011-04-05 10:00,5,404,404,401.5,401.5,7
20111201|2011-04-05 11:00,5,405,405,405,405,4
20111201|2011-04-05 11:30,5,406,407,406,407,2
20111201|2011-04-05 12:00,5,407.25,409,406.75,406.75,19
20111201|2011-04-05 12:30,5,408,408.5,407.5,407.5,11
20111201|2011-04-05 13:00,5,407.5,407.5,405,405,9
20111201|2011-04-05 18:00,6,409,409,409,409,1
20111201|2011-04-05 23:00,6,407.25,407.25,406.25,406.25,9
20111201|2011-04-05 23:30,6,406.25,406.25,406.25,406.25,1
20111201|2011-04-06 02:30,6,407.25,407.25,407.25,407.25,2
20111201|2011-04-06 04:00,6,407.25,407.25,407.25,407.25,10
20111201|2011-04-06 07:00,6,408,408,408,408,1
20111201|2011-04-06 09:30,6,407.5,408.25,407.5,408.25,16
20111201|2011-04-06 10:00,6,407.5,407.5,407.5,407.5,29
20111201|2011-04-06 10:30,6,407.5,407.5,407,407,8
20111201|2011-04-06 11:00,6,406,406,405,405,20
20111201|2011-04-06 11:30,6,406.75,407.5,406.75,407.5,10
20111201|2011-04-06 12:00,6,407.75,407.75,407.75,407.75,1
20111201|2011-04-06 12:30,6,408,408.5,408,408.5,4
20111201|2011-04-06 13:00,6,408.5,409,408.5,409,5
20111201|2011-04-07 03:00,7,409,409,409,409,5
20111201|2011-04-07 05:30,7,410,410,410,410,1
20111201|2011-04-07 07:00,7,412,412,412,412,1
20111201|2011-04-07 09:30,7,407.75,411,406.75,411,3
20111201|2011-04-07 10:00,7,409.5,409.5,409.5,409.5,1
20111201|2011-04-07 10:30,7,409.5,409.5,409.5,409.5,5
20111201|2011-04-07 11:00,7,409.25,409.25,409.25,409.25,1
20111201|2011-04-07 11:30,7,408.5,411,408.5,411,7
20111201|2011-04-07 12:30,7,405,405.25,405,405.25,16
20111201|2011-04-07 13:00,7,403.75,404.5,395.5,399.75,29
20111201|2011-04-08 00:00,8,404,404,404,404,1
20111201|2011-04-08 00:30,8,405,406,405,406,12
20111201|2011-04-08 07:00,8,405.75,406,405.75,406,3
20111201|2011-04-08 09:30,8,401,406,400.75,406,10
20111201|2011-04-08 10:00,8,406,409.75,405,405.25,60
20111201|2011-04-08 10:30,8,405,406.5,405,406.5,9
20111201|2011-04-08 11:00,8,406.5,410,406.5,410,27
20111201|2011-04-08 11:30,8,411,416,411,412,31
20111201|2011-04-08 12:00,8,412,413.75,412,413.75,7
20111201|2011-04-08 12:30,8,413.75,415.25,413.75,415.25,10
20111201|2011-04-08 13:00,8,415.5,416.25,415.5,416,19
20111201|2011-04-10 18:00,11,415,415,415,415,1
20111201|2011-04-11 04:30,11,417,417,417,417,1
20111201|2011-04-11 05:00,11,415.75,415.75,415.75,415.75,1
20111201|2011-04-11 05:30,11,415.5,415.5,415.5,415.5,2
20111201|2011-04-11 07:00,11,417,417,417,417,1
20111201|2011-04-11 09:30,11,417,417.25,414,414.5,6
20111201|2011-04-11 10:00,11,414.5,414.5,414.5,414.5,1
20111201|2011-04-11 10:30,11,414.5,414.5,409,410,13
20111201|2011-04-11 11:00,11,410,410,409.5,409.5,14
20111201|2011-04-11 11:30,11,411,411,411,411,1
20111201|2011-04-11 12:00,11,410.5,410.5,409,409,9
20111201|2011-04-11 12:30,11,408.5,408.5,407,407,4
20111201|2011-04-11 13:00,11,412,414,411.75,414,9
20111201|2011-04-11 19:00,12,412,412,412,412,1
20111201|2011-04-11 19:30,12,407,407,407,407,5
20111201|2011-04-11 21:30,12,406.75,406.75,406.5,406.5,11
20111201|2011-04-11 23:30,12,406,406.5,406,406.5,2
20111201|2011-04-12 09:30,12,406,407.5,406,406,6
20111201|2011-04-12 10:00,12,405.25,405.25,405,405,16
20111201|2011-04-12 10:30,12,407,408,407,407.25,6
20111201|2011-04-12 11:00,12,407,407,407,407,1
20111201|2011-04-12 12:00,12,406,406,406,406,1
20111201|2011-04-12 12:30,12,406.5,407,406.5,406.75,3
20111201|2011-04-12 13:00,12,406.25,408,406.25,408,15
20111201|2011-04-12 19:30,13,406.5,406.5,406.5,406.5,3
20111201|2011-04-13 00:30,13,406.5,406.5,406.5,406.5,9
20111201|2011-04-13 02:00,13,406.5,406.5,406.5,406.5,1
20111201|2011-04-13 06:00,13,406.5,406.5,406.5,406.5,1
20111201|2011-04-13 06:30,13,406.5,406.5,406.5,406.5,1
20111201|2011-04-13 07:00,13,406.5,406.5,406.5,406.5,3
20111201|2011-04-13 09:30,13,406.75,412,406.75,412,42
20111201|2011-04-13 10:00,13,411.75,411.75,407.5,409,6
20111201|2011-04-13 10:30,13,409.75,409.75,409.5,409.5,12
20111201|2011-04-13 11:00,13,408.5,408.5,408.5,408.5,2
20111201|2011-04-13 11:30,13,404,404,398.25,398.25,3
20111201|2011-04-13 13:00,13,403,403,403,403,7
20111201|2011-04-14 09:30,14,404,404,404,404,2
20111201|2011-04-14 10:00,14,401,402.5,399.5,402.5,10
20111201|2011-04-14 10:30,14,401,401,399.5,399.5,9
20111201|2011-04-14 11:30,14,403.25,403.5,402,402,4
20111201|2011-04-14 12:30,14,403,404,403,404,5
20111201|2011-04-14 13:00,14,403.75,403.75,400,400,8
20111201|2011-04-14 18:00,15,401.5,401.5,400.25,400.25,5
20111201|2011-04-14 20:00,15,404,404.5,404,404.5,5
20111201|2011-04-15 06:30,15,404,404,404,404,2
20111201|2011-04-15 09:30,15,400,401.5,398.5,401.5,7
20111201|2011-04-15 10:00,15,400.25,400.25,396.5,396.5,10
20111201|2011-04-15 10:30,15,397,397,396.5,396.5,5
20111201|2011-04-15 11:30,15,400.75,403.5,400.75,403.5,3
20111201|2011-04-15 12:00,15,403,403,403,403,3
20111201|2011-04-15 12:30,15,404.75,404.75,404.75,404.75,1
20111201|2011-04-15 13:00,15,405,405,404,404,3
20111201|2011-04-18 09:30,18,400,406,399,404.75,10
20111201|2011-04-18 10:00,18,406.5,406.5,406.5,406.5,5
20111201|2011-04-18 10:30,18,404,405.5,404,405.5,8
20111201|2011-04-18 11:00,18,407,407,407,407,1
20111201|2011-04-18 12:00,18,408.5,409,408.5,409,6
20111201|2011-04-18 12:30,18,408,408,408,408,4
20111201|2011-04-18 13:00,18,408,408,404.25,404.5,16
20111201|2011-04-18 20:00,19,408.5,408.5,408.5,408.5,1
20111201|2011-04-19 09:30,19,408.5,411,408.5,409,11
20111201|2011-04-19 10:30,19,408.5,408.5,408,408,6
20111201|2011-04-19 11:00,19,411,411,411,411,20
20111201|2011-04-19 11:30,19,412,412,412,412,1
20111201|2011-04-19 12:30,19,410,410,409,409,4
20111201|2011-04-19 13:00,19,412,412,412,412,3
20111201|2011-04-19 19:30,20,412.5,413,412.5,413,7
20111201|2011-04-19 20:30,20,413.5,413.5,413.5,413.5,6
20111201|2011-04-19 21:30,20,413.5,413.5,413.5,413.5,1
20111201|2011-04-20 00:00,20,413.5,413.5,413.5,413.5,6
20111201|2011-04-20 00:30,20,413.5,413.5,413.5,413.5,2
20111201|2011-04-20 01:30,20,413.5,413.5,413.5,413.5,1
20111201|2011-04-20 03:30,20,413.5,413.5,413.5,413.5,1
20111201|2011-04-20 04:30,20,413.5,413.5,413.5,413.5,1
20111201|2011-04-20 05:00,20,413.5,413.5,413.5,413.5,9
20111201|2011-04-20 05:30,20,413.5,413.5,413.5,413.5,1
20111201|2011-04-20 06:00,20,413.5,416,413.5,416,36
20111201|2011-04-20 06:30,20,416,416.25,416,416.25,5
20111201|2011-04-20 07:00,20,416.25,416.25,416.25,416.25,3
20111201|2011-04-20 09:30,20,417.75,418.25,416,418.25,11
20111201|2011-04-20 10:00,20,415.25,415.25,415.25,415.25,1
20111201|2011-04-20 10:30,20,418,419,418,418,8
20111201|2011-04-20 11:00,20,417.5,417.5,415.5,416,12
20111201|2011-04-20 11:30,20,414,414,414,414,1
20111201|2011-04-20 12:00,20,415,415,413,413,4
20111201|2011-04-20 12:30,20,412.5,412.5,409,409,30
20111201|2011-04-20 13:00,20,409,409,407,407,15
20111201|2011-04-21 09:30,21,409.75,410,407,407,9
20111201|2011-04-21 10:00,21,409,409,408,408,2
20111201|2011-04-21 10:30,21,408,408,408,408,3
20111201|2011-04-21 11:00,21,408,408,403.25,403.25,8
20111201|2011-04-21 11:30,21,405,405,405,405,1
20111201|2011-04-21 12:30,21,407,407,407,407,2
20111201|2011-04-21 13:00,21,407,407,407,407,2
20111201|2011-04-24 18:00,25,411.5,415.5,410,412,15
20111201|2011-04-24 19:30,25,413,413,413,413,1
20111201|2011-04-24 20:00,25,413,413,413,413,1
20111201|2011-04-25 09:30,25,411.75,412,409.25,412,33
20111201|2011-04-25 10:00,25,412,412.5,412,412,15
20111201|2011-04-25 11:00,25,412.25,413,412.25,413,7
20111201|2011-04-25 11:30,25,413,413,413,413,1
20111201|2011-04-25 12:00,25,413,414,413,414,12
20111201|2011-04-25 12:30,25,414,414,414,414,3
20111201|2011-04-25 13:00,25,414,414.75,414,414.75,3
20111201|2011-04-25 18:00,26,414.75,414.75,411.5,412.75,8
20111201|2011-04-25 19:00,26,412.25,412.25,412.25,412.25,1
20111201|2011-04-25 19:30,26,412,412,411.25,411.25,2
20111201|2011-04-25 20:00,26,411.25,411.25,411.25,411.25,1
20111201|2011-04-25 22:30,26,410.5,410.5,410.5,410.5,4
20111201|2011-04-25 23:30,26,410.5,410.5,410.5,410.5,2
20111201|2011-04-26 09:30,26,410.5,411.25,407,411.25,21
20111201|2011-04-26 10:30,26,412,412,411.75,411.75,2
20111201|2011-04-26 11:00,26,412.75,413,411,411,3
20111201|2011-04-26 11:30,26,409.25,409.25,409.25,409.25,1
20111201|2011-04-26 12:00,26,409,409,407,407,4
20111201|2011-04-26 12:30,26,407,407.75,405,406,11
20111201|2011-04-26 13:00,26,407.5,407.5,407.5,407.5,6
20111201|2011-04-26 22:00,27,405.25,405.25,405.25,405.25,1
20111201|2011-04-27 09:30,27,403.25,403.25,399,399,117
20111201|2011-04-27 10:00,27,401,401,395,399,77
20111201|2011-04-27 10:30,27,399.75,399.75,393,393,51
20111201|2011-04-27 11:00,27,393.75,393.75,392,392,34
20111201|2011-04-27 11:30,27,392.5,394,392.5,393.25,21
20111201|2011-04-27 12:00,27,393.25,394.75,393.25,394.75,25
20111201|2011-04-27 12:30,27,395,395.25,391,391,28
20111201|2011-04-27 13:00,27,393.75,393.75,392.5,392.5,23
20111201|2011-04-27 18:00,28,392.5,398.25,392.5,398,25
20111201|2011-04-27 18:30,28,397.75,398,397.75,398,2
20111201|2011-04-27 20:00,28,396,396,396,396,1
20111201|2011-04-27 21:00,28,395.25,395.25,395.25,395.25,1
20111201|2011-04-27 22:00,28,396,396,396,396,1
20111201|2011-04-28 00:30,28,395,395,395,395,1
20111201|2011-04-28 06:00,28,395,395,395,395,5
20111201|2011-04-28 07:00,28,394.25,394.25,392.75,392.75,7
20111201|2011-04-28 09:30,28,393,393.25,383,383.5,112
20111201|2011-04-28 10:00,28,385,385,385,385,1
20111201|2011-04-28 10:30,28,383.5,383.5,372,372,34
20111201|2011-04-28 11:00,28,372,380,372,376.5,32
20111201|2011-04-28 11:30,28,371,371,366.75,367,27
20111201|2011-04-28 12:00,28,367,367,364,364,27
20111201|2011-04-28 12:30,28,366.5,366.5,362.5,362.5,58
20111201|2011-04-28 13:00,28,362.75,364,362.5,362.5,47
20111201|2011-04-28 18:00,29,364.25,364.25,364.25,364.25,1
20111201|2011-04-28 18:30,29,361,361,361,361,1
20111201|2011-04-28 19:00,29,360,360,360,360,2
20111201|2011-04-28 20:00,29,360,360,360,360,1
20111201|2011-04-28 23:00,29,361.5,361.5,361.5,361.5,1
20111201|2011-04-29 01:30,29,361.25,361.25,361,361,2
20111201|2011-04-29 02:30,29,361,361,361,361,1
20111201|2011-04-29 03:00,29,361.25,361.25,361.25,361.25,1
20111201|2011-04-29 04:00,29,361.25,362,361.25,362,2
20111201|2011-04-29 06:00,29,362.25,362.25,362,362,4
20111201|2011-04-29 06:30,29,362.25,362.25,362,362,9
20111201|2011-04-29 09:30,29,365,369,364.5,369,86
20111201|2011-04-29 10:00,29,369,372,369,372,25
20111201|2011-04-29 10:30,29,372,373.5,370,372,20
20111201|2011-04-29 11:00,29,372,372,370,370,6
20111201|2011-04-29 11:30,29,370.5,372,369,372,10
20111201|2011-04-29 12:00,29,371,375,371,375,14
20111201|2011-04-29 12:30,29,374,375,371,371,28
20111201|2011-04-29 13:00,29,370,371.5,368,371.5,37
20111201|2011-05-01 18:00,2,368,370,367.5,369,36
20111201|2011-05-01 18:30,2,368,368,367.25,367.25,3
20111201|2011-05-01 21:30,2,369,369,368,368,3
20111201|2011-05-01 22:00,2,367.5,367.5,367.5,367.5,1
20111201|2011-05-02 09:30,2,370,370,365,365,58
20111201|2011-05-02 10:00,2,365.25,365.5,362.25,364.25,58
20111201|2011-05-02 10:30,2,362.25,364.25,362,362,61
20111201|2011-05-02 11:00,2,362,363.75,360.5,361,49
20111201|2011-05-02 11:30,2,363.25,363.5,362.75,362.75,5
20111201|2011-05-02 12:30,2,363,363,362.25,362.25,2
20111201|2011-05-02 19:30,3,361.25,361.25,361.25,361.25,1
20111201|2011-05-02 23:30,3,361.25,361.25,361,361,2
20111201|2011-05-03 00:30,3,361,361,361,361,4
20111201|2011-05-03 01:00,3,361,361,360,360,25
20111201|2011-05-03 02:00,3,360,360,360,360,1
20111201|2011-05-03 03:00,3,360,360,360,360,4
20111201|2011-05-03 03:30,3,360,360,360,360,6
20111201|2011-05-03 04:30,3,360,360,360,360,18
20111201|2011-05-03 05:00,3,360,360,360,360,43
20111201|2011-05-03 05:30,3,360,360,360,360,21
20111201|2011-05-03 06:00,3,360,360,360,360,10
20111201|2011-05-03 06:30,3,358.25,358.25,358.25,358.25,1
20111201|2011-05-03 07:00,3,359,359,359,359,2
20111201|2011-05-03 09:30,3,357.75,358.5,354,358.5,77
20111201|2011-05-03 10:00,3,357,360,357,360,8
20111201|2011-05-03 10:30,3,360,360,360,360,9
20111201|2011-05-03 11:00,3,360,360,360,360,2
20111201|2011-05-03 12:00,3,362,362,361,361,2
20111201|2011-05-03 12:30,3,361.5,365.25,360,360,25
20111201|2011-05-03 13:00,3,361,361.5,361,361.5,10
20111201|2011-05-03 19:30,4,367,367,367,367,1
20111201|2011-05-03 21:30,4,363,363,360.75,360.75,5
20111201|2011-05-04 06:30,4,361.25,361.25,361.25,361.25,1
20111201|2011-05-04 09:30,4,360,360.75,357.5,360.75,49
20111201|2011-05-04 10:00,4,361,361,361,361,1
20111201|2011-05-04 10:30,4,360.5,362,360.5,362,4
20111201|2011-05-04 11:00,4,361,361,361,361,1
20111201|2011-05-04 11:30,4,364,366.5,363,366.5,16
20111201|2011-05-04 12:00,4,366,366,366,366,5
20111201|2011-05-04 12:30,4,365,365,363.5,364.75,14
20111201|2011-05-04 13:00,4,364.5,364.5,364.5,364.5,7
20111201|2011-05-04 18:00,5,364.5,364.5,364.5,364.5,11
20111201|2011-05-04 18:30,5,364.5,364.5,364.5,364.5,1
20111201|2011-05-04 20:30,5,364.5,364.5,364.5,364.5,2
20111201|2011-05-04 23:00,5,363.25,363.25,363.25,363.25,1
20111201|2011-05-05 02:30,5,363,363,363,363,4
20111201|2011-05-05 03:00,5,363,363,363,363,3
20111201|2011-05-05 05:00,5,361.5,361.5,361.5,361.5,1
20111201|2011-05-05 06:30,5,360.25,360.75,360.25,360.25,13
20111201|2011-05-05 07:00,5,360.75,360.75,360.75,360.75,7
20111201|2011-05-05 09:30,5,358,358,350.25,350.25,117
20111201|2011-05-05 10:00,5,350.25,351,349.5,350,31
20111201|2011-05-05 10:30,5,350,353.75,349.75,353.75,11
20111201|2011-05-05 11:00,5,352,355,351.5,354.5,7
20111201|2011-05-05 11:30,5,355,356.5,355,356.5,10
20111201|2011-05-05 12:00,5,355,355,355,355,2
20111201|2011-05-05 12:30,5,354,355,352.75,353,14
20111201|2011-05-05 13:00,5,353,353,350.5,350.5,13
20111201|2011-05-05 18:00,6,355,355,353.25,353.25,2
20111201|2011-05-05 18:30,6,351.5,351.5,351.5,351.5,1
20111201|2011-05-06 02:00,6,352.75,352.75,352.5,352.5,5
20111201|2011-05-06 02:30,6,353,353,353,353,2
20111201|2011-05-06 03:00,6,350.25,350.25,350,350,8
20111201|2011-05-06 03:30,6,350,350,350,350,8
20111201|2011-05-06 04:30,6,350.25,350.25,349,349,11
20111201|2011-05-06 05:00,6,349,349,349,349,1
20111201|2011-05-06 05:30,6,347.25,347.25,347.25,347.25,1
20111201|2011-05-06 06:00,6,347,347,346.25,346.25,2
20111201|2011-05-06 06:30,6,346,346,346,346,4
20111201|2011-05-06 07:00,6,351.5,351.5,349,349,3
20111201|2011-05-06 09:30,6,350.5,358,350.5,356.5,20
20111201|2011-05-06 10:00,6,355.25,355.25,352.5,353.25,5
20111201|2011-05-06 10:30,6,351.75,356.5,351.75,353.5,9
20111201|2011-05-06 11:00,6,350.75,351.25,347.25,348.5,35
20111201|2011-05-06 11:30,6,347,348,346.25,346.25,12
20111201|2011-05-06 12:00,6,347.25,348.5,347.25,348.5,22
20111201|2011-05-06 12:30,6,348.5,348.5,348.5,348.5,28
20111201|2011-05-06 13:00,6,348.75,352,347.25,352,25
20111201|2011-05-08 18:00,9,357,357,355,355,2
20111201|2011-05-08 19:00,9,356.5,356.5,356.5,356.5,1
20111201|2011-05-08 20:30,9,356.75,357,356.75,357,2
20111201|2011-05-09 02:00,9,357.25,357.25,357.25,357.25,1
20111201|2011-05-09 05:30,9,354.75,354.75,353.5,353.5,2
20111201|2011-05-09 09:30,9,356.75,362,356.5,360.5,28
20111201|2011-05-09 10:00,9,360,360.5,359,359,13
20111201|2011-05-09 10:30,9,357,359,356.5,359,19
20111201|2011-05-09 11:00,9,359,359,359,359,4
20111201|2011-05-09 11:30,9,358.75,358.75,358.75,358.75,1
20111201|2011-05-09 12:00,9,359.75,360.75,359.75,359.75,16
20111201|2011-05-09 12:30,9,360,362.5,360,362.5,10
20111201|2011-05-09 13:00,9,362.5,363,361.75,362.75,12
20111201|2011-05-09 19:00,10,360,360,360,360,1
20111201|2011-05-09 22:00,10,360,360,360,360,1
20111201|2011-05-10 03:30,10,360.75,361,360.75,361,2
20111201|2011-05-10 04:00,10,361.25,361.25,361.25,361.25,3
20111201|2011-05-10 05:30,10,361.25,361.25,361.25,361.25,2
20111201|2011-05-10 06:30,10,361.25,362.75,361.25,362.5,6
20111201|2011-05-10 09:30,10,363,366,362,363.5,215
20111201|2011-05-10 10:00,10,364.5,366.5,364.5,366.5,37
20111201|2011-05-10 10:30,10,366,369.75,366,367.75,27
20111201|2011-05-10 11:00,10,367.75,368.25,367.75,368.25,5
20111201|2011-05-10 11:30,10,368.25,369,367.25,367.25,10
20111201|2011-05-10 12:00,10,367,367,367,367,2
20111201|2011-05-10 12:30,10,368.75,368.75,366.5,368,5
20111201|2011-05-10 13:00,10,367,367,366.5,366.75,35
20111201|2011-05-10 22:30,11,368.75,368.75,368.75,368.75,1
20111201|2011-05-11 02:30,11,368,368,368,368,1
20111201|2011-05-11 03:00,11,368,368,368,368,1
20111201|2011-05-11 06:00,11,370.75,370.75,370.75,370.75,1
20111201|2011-05-11 06:30,11,367.5,369.5,367.5,369.5,3
20111201|2011-05-11 09:30,11,362.75,364.25,354.5,354.75,76
20111201|2011-05-11 10:00,11,353,360,353,360,26
20111201|2011-05-11 10:30,11,360.75,360.75,358,358,17
20111201|2011-05-11 11:00,11,358.5,358.5,356,356,42
20111201|2011-05-11 11:30,11,356,358,355.5,358,13
20111201|2011-05-11 12:00,11,358,361,358,359,15
20111201|2011-05-11 12:30,11,358.25,360,358,358,17
20111201|2011-05-11 13:00,11,357.75,357.75,356.5,356.5,17
20111201|2011-05-11 18:00,12,355.5,355.5,355.5,355.5,1
20111201|2011-05-11 22:00,12,358.75,358.75,358.75,358.75,1
20111201|2011-05-12 04:00,12,355,355,355,355,2
20111201|2011-05-12 05:00,12,355,355.25,355,355,4
20111201|2011-05-12 05:30,12,353,353,353,353,1
20111201|2011-05-12 06:00,12,353,353,353,353,4
20111201|2011-05-12 07:00,12,352.25,352.25,352.25,352.25,1
20111201|2011-05-12 09:30,12,353,356.25,353,354,10
20111201|2011-05-12 10:00,12,353.75,357.5,353.75,357.5,18
20111201|2011-05-12 10:30,12,357.5,360.25,357.5,359,41
20111201|2011-05-12 11:00,12,358,358,358,358,2
20111201|2011-05-12 11:30,12,359.5,360,359.5,359.75,5
20111201|2011-05-12 12:00,12,360.75,363,360.75,363,5
20111201|2011-05-12 12:30,12,362,365.25,362,365.25,44
20111201|2011-05-12 13:00,12,363.25,363.25,360.25,360.5,21
20111201|2011-05-13 06:00,13,365.25,367.25,365.25,367.25,3
20111201|2011-05-13 09:30,13,366,367,361,361.75,17
20111201|2011-05-13 10:00,13,361.75,361.75,361,361,7
20111201|2011-05-13 10:30,13,360.75,361.25,360.75,361.25,2
20111201|2011-05-13 11:00,13,360,363.25,359,362,15
20111201|2011-05-13 11:30,13,362.5,362.75,362,362,3
20111201|2011-05-13 12:00,13,362,362.5,362,362.5,2
20111201|2011-05-13 12:30,13,361,361,361,361,2
20111201|2011-05-13 13:00,13,361,362,361,362,2
20111201|2011-05-15 18:00,16,362,368.25,362,368.25,15
20111201|2011-05-15 18:30,16,368.25,368.25,363.5,363.5,2
20111201|2011-05-16 09:30,16,364,366.25,363.5,366.25,77
20111201|2011-05-16 10:00,16,366.25,366.25,364.5,364.5,17
20111201|2011-05-16 11:30,16,365,365.25,365,365.25,4
20111201|2011-05-16 12:00,16,365,365,364.5,364.5,19
20111201|2011-05-16 12:30,16,365.75,365.75,365.75,365.75,3
20111201|2011-05-16 13:00,16,365,365,365,365,8
20111201|2011-05-16 18:00,17,363.75,363.75,363.75,363.75,2
20111201|2011-05-16 21:00,17,363,363,363,363,2
20111201|2011-05-17 04:00,17,362.25,362.25,362.25,362.25,1
20111201|2011-05-17 05:30,17,364.5,365.75,364.5,365.75,2
20111201|2011-05-17 07:00,17,362.25,362.25,362.25,362.25,1
20111201|2011-05-17 09:30,17,363,366,363,364.5,24
20111201|2011-05-17 10:00,17,364.5,364.5,362,362,6
20111201|2011-05-17 10:30,17,362,362.75,362,362.75,6
20111201|2011-05-17 11:00,17,364,368.5,364,368.5,23
20111201|2011-05-17 11:30,17,366.5,368,366.25,368,3
20111201|2011-05-17 12:00,17,368,368.5,368,368.5,6
20111201|2011-05-17 12:30,17,368.5,370.5,368.5,370.5,13
20111201|2011-05-17 13:00,17,370.75,371,369,371,11
20111201|2011-05-17 18:00,18,372.5,372.5,372.5,372.5,2
20111201|2011-05-17 19:00,18,372.5,374,372.5,374,14
20111201|2011-05-17 19:30,18,374.75,374.75,374.75,374.75,1
20111201|2011-05-17 21:30,18,374.75,374.75,374.75,374.75,1
20111201|2011-05-17 22:00,18,374.75,374.75,374.75,374.75,2
20111201|2011-05-18 04:00,18,374.75,374.75,374.75,374.75,2
20111201|2011-05-18 05:00,18,374.75,374.75,374.75,374.75,1
20111201|2011-05-18 06:00,18,374.75,374.75,374.75,374.75,2
20111201|2011-05-18 09:30,18,376.25,381.75,376.25,378,50
20111201|2011-05-18 10:00,18,378,379.25,378,379,14
20111201|2011-05-18 10:30,18,379.5,379.5,379.5,379.5,5
20111201|2011-05-18 11:00,18,379.5,380,379.5,380,3
20111201|2011-05-18 11:30,18,379.5,381,379.5,381,13
20111201|2011-05-18 12:00,18,380.5,380.75,379.5,380,81
20111201|2011-05-18 12:30,18,381,385.75,381,385.25,57
20111201|2011-05-18 13:00,18,385,385,377,377,80
20111201|2011-05-18 18:00,19,381,381,381,381,1
20111201|2011-05-18 19:30,19,379.5,379.5,379.5,379.5,1
20111201|2011-05-18 21:00,19,378,378,378,378,1
20111201|2011-05-19 04:00,19,384,384,384,384,1
20111201|2011-05-19 04:30,19,384.25,385.75,384.25,385.75,2
20111201|2011-05-19 06:30,19,384,384,382.25,382.25,3
20111201|2011-05-19 09:30,19,385,385,373.5,374,44
20111201|2011-05-19 10:00,19,373.5,376,372.75,374,13
20111201|2011-05-19 10:30,19,376,376,376,376,3
20111201|2011-05-19 11:00,19,374.75,377,374,374.5,7
20111201|2011-05-19 11:30,19,378,378,377,377,11
20111201|2011-05-19 12:00,19,376.25,376.25,376.25,376.25,1
20111201|2011-05-19 12:30,19,376,376,376,376,1
20111201|2011-05-19 13:00,19,377,377,374,375,19
20111201|2011-05-19 18:00,20,375,375,375,375,1
20111201|2011-05-20 09:30,20,373.5,376.5,373.5,376,55
20111201|2011-05-20 10:00,20,378.25,378.25,377,377.75,7
20111201|2011-05-20 10:30,20,374,374,372.5,372.5,4
20111201|2011-05-20 11:00,20,372.5,374,372.5,374,32
20111201|2011-05-20 12:00,20,375.25,375.25,375.25,375.25,1
20111201|2011-05-20 12:30,20,375.25,375.25,374.75,374.75,11
20111201|2011-05-20 13:00,20,375,376.75,375,376.75,7
20111201|2011-05-22 18:00,23,379.75,383,379,383,4
20111201|2011-05-22 19:00,23,381.75,381.75,381.75,381.75,1
20111201|2011-05-22 20:00,23,382,382,382,382,1
20111201|2011-05-23 00:30,23,381,381,381,381,1
20111201|2011-05-23 01:30,23,379,379,379,379,1
20111201|2011-05-23 02:00,23,377.75,377.75,377.75,377.75,1
20111201|2011-05-23 03:00,23,376.5,376.5,376.5,376.5,1
20111201|2011-05-23 05:30,23,376,376,376,376,1
20111201|2011-05-23 06:30,23,375.25,375.25,364.5,364.5,25
20111201|2011-05-23 09:30,23,372.5,373,370.5,370.5,34
20111201|2011-05-23 10:00,23,370.5,373.25,370.25,373.25,19
20111201|2011-05-23 10:30,23,373,373,373,373,1
20111201|2011-05-23 11:00,23,373.75,379,373.75,379,6
20111201|2011-05-23 11:30,23,379.5,380.25,379,379,12
20111201|2011-05-23 12:00,23,376.5,376.5,376.5,376.5,2
20111201|2011-05-23 12:30,23,376,376,376,376,1
20111201|2011-05-23 13:00,23,376.25,376.5,376.25,376.5,4
20111201|2011-05-23 18:00,24,375.5,375.5,374.25,374.25,2
20111201|2011-05-24 04:30,24,374.25,374.25,374.25,374.25,1
20111201|2011-05-24 06:00,24,374.25,374.25,374.25,374.25,2
20111201|2011-05-24 06:30,24,374.25,374.25,374.25,374.25,2
20111201|2011-05-24 07:00,24,374.25,374.25,374.25,374.25,1
20111201|2011-05-24 09:30,24,378.25,379.5,378,378,36
20111201|2011-05-24 10:00,24,379.25,379.25,378,378,2
20111201|2011-05-24 10:30,24,379,379,379,379,3
20111201|2011-05-24 11:00,24,378.75,378.75,374,374,32
20111201|2011-05-24 11:30,24,374,375,373.25,375,20
20111201|2011-05-24 12:00,24,376.5,376.5,376.5,376.5,1
20111201|2011-05-24 12:30,24,375,375.5,374.5,375,16
20111201|2011-05-24 13:00,24,376.25,377.25,376.25,377.25,13
20111201|2011-05-24 22:30,25,376.25,376.25,376.25,376.25,1
20111201|2011-05-25 06:00,25,378.25,378.25,378.25,378.25,1
20111201|2011-05-25 09:30,25,378.5,382.5,378.5,382.25,19
20111201|2011-05-25 10:00,25,382.25,383.25,382.25,383.25,6
20111201|2011-05-25 10:30,25,383.75,386.5,383.75,385,43
20111201|2011-05-25 11:00,25,385.5,385.75,385.5,385.75,6
20111201|2011-05-25 11:30,25,386.5,386.5,386.5,386.5,1
20111201|2011-05-25 12:00,25,387,387,386.25,386.25,4
20111201|2011-05-25 12:30,25,386.25,386.25,386.25,386.25,13
20111201|2011-05-25 13:00,25,386.5,387.5,386.25,386.5,11
20111201|2011-05-26 05:30,26,389,389,389,389,1
20111201|2011-05-26 07:00,26,389.5,392,389.5,392,4
20111201|2011-05-26 09:30,26,392,396.25,391.5,394.25,63
20111201|2011-05-26 10:00,26,394.25,395.5,394.25,395.5,12
20111201|2011-05-26 10:30,26,395,395,394.25,395,27
20111201|2011-05-26 11:00,26,394.25,394.25,394.25,394.25,2
20111201|2011-05-26 11:30,26,394.75,395,394.5,395,3
20111201|2011-05-26 12:00,26,395.25,395.25,394.25,394.25,3
20111201|2011-05-26 12:30,26,394.25,394.25,394.25,394.25,16
20111201|2011-05-26 13:00,26,394.25,394.75,392,393,82
20111201|2011-05-26 19:00,27,394,394,394,394,2
20111201|2011-05-27 09:30,27,393.5,395.5,393,395.5,63
20111201|2011-05-27 10:00,27,396.5,397,395.5,397,10
20111201|2011-05-27 10:30,27,395.5,395.5,395.5,395.5,2
20111201|2011-05-27 11:00,27,394.75,394.75,393.75,393.75,2
20111201|2011-05-27 11:30,27,394,394,392.25,393,24
20111201|2011-05-27 12:00,27,394.25,394.25,394.25,394.25,1
20111201|2011-05-27 12:30,27,395,395,394.25,394.25,8
20111201|2011-05-27 13:00,27,394.25,397,394.25,396.5,17
20111201|2011-05-30 18:00,31,395.5,395.75,390.75,394.25,5
20111201|2011-05-31 09:30,31,395.25,400,395.25,400,48
20111201|2011-05-31 10:00,31,400,401,397.25,401,49
20111201|2011-05-31 10:30,31,401,404,401,402.75,24
20111201|2011-05-31 11:00,31,400.25,400.25,398.25,399,23
20111201|2011-05-31 11:30,31,397.25,398.25,397.25,397.25,7
20111201|2011-05-31 12:00,31,397.75,398.75,397.75,398.75,3
20111201|2011-05-31 12:30,31,398,399.25,397.75,398.75,10
20111201|2011-05-31 13:00,31,399.75,402.75,399.75,402.75,28
20111201|2011-05-31 21:00,1,404.25,404.5,404.25,404.5,2
20111201|2011-06-01 07:00,1,400,400,399,399,3
20111201|2011-06-01 09:30,1,398.75,399.75,394,398.5,50
20111201|2011-06-01 10:00,1,399.25,401.25,399.25,401.25,7
20111201|2011-06-01 10:30,1,399.5,401.25,399.5,401.25,9
20111201|2011-06-01 11:00,1,402.25,402.25,399.25,399.25,25
20111201|2011-06-01 11:30,1,400,400,398.25,398.25,13
20111201|2011-06-01 12:00,1,397.5,397.5,397,397,6
20111201|2011-06-01 12:30,1,398.75,400.25,398.5,400.25,17
20111201|2011-06-01 13:00,1,401.25,401.5,399.75,399.75,18
20111201|2011-06-01 18:00,2,399,399.25,399,399.25,4
20111201|2011-06-02 00:00,2,397.25,397.25,397,397,8
20111201|2011-06-02 05:00,2,398.25,398.5,398.25,398.5,2
20111201|2011-06-02 06:00,2,400.25,400.25,400.25,400.25,1
20111201|2011-06-02 09:30,2,401,407,401,403.25,59
20111201|2011-06-02 10:00,2,403,403,403,403,5
20111201|2011-06-02 10:30,2,403,403,403,403,8
20111201|2011-06-02 11:00,2,403,403,403,403,2
20111201|2011-06-02 11:30,2,403,403,401.5,402,19
20111201|2011-06-02 12:00,2,400.5,400.5,400,400,5
20111201|2011-06-02 12:30,2,399,399,398,398,17
20111201|2011-06-02 13:00,2,397.5,398.5,397,397,13
20111201|2011-06-02 18:00,3,399.75,399.75,399.75,399.75,1
20111201|2011-06-02 20:30,3,398.75,398.75,398.75,398.75,1
20111201|2011-06-03 00:00,3,399,399,399,399,1
20111201|2011-06-03 09:30,3,401,401,396,397.75,26
20111201|2011-06-03 10:00,3,395.25,395.25,394.5,395,14
20111201|2011-06-03 10:30,3,393.5,396.25,392,396.25,11
20111201|2011-06-03 11:00,3,395.25,395.75,394.25,395.75,7
20111201|2011-06-03 11:30,3,395.75,395.75,395.5,395.5,2
20111201|2011-06-03 12:00,3,397,397,397,397,2
20111201|2011-06-03 13:00,3,395,395,393.5,394.5,14
20111201|2011-06-05 18:00,6,394,396.25,394,396.25,6
20111201|2011-06-06 07:00,6,393.5,393.75,393.5,393.75,3
20111201|2011-06-06 09:30,6,393,395,392,395,28
20111201|2011-06-06 10:00,6,394.25,394.25,394,394,6
20111201|2011-06-06 10:30,6,394,394,391.5,391.5,16
20111201|2011-06-06 11:00,6,391,391,388.5,390.75,43
20111201|2011-06-06 11:30,6,390.75,390.75,389,389,7
20111201|2011-06-06 12:00,6,388.5,388.5,388.5,388.5,1
20111201|2011-06-06 12:30,6,388.5,388.75,388,388.75,23
20111201|2011-06-06 13:00,6,388.75,388.75,388,388.5,11
20111201|2011-06-06 18:00,7,387.5,387.5,387.5,387.5,1
20111201|2011-06-07 02:30,7,388.25,388.25,388.25,388.25,1
20111201|2011-06-07 06:30,7,387.75,387.75,387.75,387.75,1
20111201|2011-06-07 09:30,7,388.75,393,388.75,391,31
20111201|2011-06-07 10:30,7,390.5,390.5,390.5,390.5,1
20111201|2011-06-07 11:00,7,390.5,390.5,389.25,389.25,2
20111201|2011-06-07 11:30,7,390.75,391,390.75,391,2
20111201|2011-06-07 12:00,7,391,391.25,391,391.25,3
20111201|2011-06-07 12:30,7,390.5,390.5,388,388.5,37
20111201|2011-06-07 13:00,7,388.5,389,388.5,388.5,15
20111201|2011-06-07 21:30,8,387.5,387.5,387.5,387.5,2
20111201|2011-06-08 09:30,8,390.5,393,388.75,392,101
20111201|2011-06-08 10:00,8,393,395,391.25,393.75,32
20111201|2011-06-08 10:30,8,393,393,392.25,392.5,3
20111201|2011-06-08 11:00,8,394,395.75,394,395.75,17
20111201|2011-06-08 11:30,8,395,395.75,395,395.75,2
20111201|2011-06-08 12:00,8,396,396,395,395,6
20111201|2011-06-08 12:30,8,395,395,393.75,394,11
20111201|2011-06-08 13:00,8,393,394.5,393,393.5,18
20111201|2011-06-08 18:00,9,396,396,396,396,2
20111201|2011-06-08 19:30,9,396,396,396,396,1
20111201|2011-06-08 21:30,9,397,397,397,397,1
20111201|2011-06-09 06:00,9,397.25,398,397.25,398,8
20111201|2011-06-09 06:30,9,398,398,398,398,1
20111201|2011-06-09 09:30,9,405,406,397,397,97
20111201|2011-06-09 10:00,9,400,401.75,400,401.75,11
20111201|2011-06-09 10:30,9,397.5,397.5,397,397,2
20111201|2011-06-09 11:00,9,396.5,397.25,396.5,396.5,7
20111201|2011-06-09 11:30,9,396.5,402,396.5,402,33
20111201|2011-06-09 12:00,9,402,403.5,402,403.5,4
20111201|2011-06-09 12:30,9,402.25,403.5,401.25,403.5,20
20111201|2011-06-09 13:00,9,403.5,406,402,406,70
20111201|2011-06-09 19:00,10,406.5,406.5,406.5,406.5,1
20111201|2011-06-10 02:00,10,404,404,404,404,1
20111201|2011-06-10 05:00,10,404.5,404.5,404.5,404.5,1
20111201|2011-06-10 09:30,10,401.5,405,400.5,404,78
20111201|2011-06-10 10:00,10,405,408,405,408,25
20111201|2011-06-10 10:30,10,408,409,408,409,50
20111201|2011-06-10 11:00,10,408.75,408.75,408,408,37
20111201|2011-06-10 11:30,10,408,408,406.75,408,35
20111201|2011-06-10 12:00,10,408,408,406,407,14
20111201|2011-06-10 12:30,10,406,408,406,406.75,42
20111201|2011-06-10 13:00,10,406.75,408,406.75,407.5,26
20111201|2011-06-12 19:00,13,410,410,410,410,5
20111201|2011-06-12 23:00,13,408.75,408.75,408.75,408.75,1
20111201|2011-06-13 09:30,13,408,410,408,410,14
20111201|2011-06-13 10:00,13,408.5,410,408,409.25,25
20111201|2011-06-13 10:30,13,408.5,408.5,406.75,407,27
20111201|2011-06-13 11:00,13,408,410,408,410,46
20111201|2011-06-13 11:30,13,410,410,408.5,408.5,7
20111201|2011-06-13 12:00,13,409,410,409,410,18
20111201|2011-06-13 12:30,13,410,410,410,410,6
20111201|2011-06-13 13:00,13,409.5,409.5,408.25,409,43
20111201|2011-06-13 18:00,14,401.5,405,401,404.75,6
20111201|2011-06-14 04:30,14,405.75,405.75,405.75,405.75,7
20111201|2011-06-14 05:00,14,405.75,406.25,405.75,406.25,3
20111201|2011-06-14 05:30,14,407,409,407,409,4
20111201|2011-06-14 06:00,14,407.25,407.25,407.25,407.25,2
20111201|2011-06-14 07:00,14,407.75,407.75,407.75,407.75,2
20111201|2011-06-14 09:30,14,406,407.5,401.25,404,104
20111201|2011-06-14 10:00,14,404,405,402.75,402.75,66
20111201|2011-06-14 10:30,14,402.25,402.75,400,402.75,78
20111201|2011-06-14 11:00,14,402.25,403.5,402.25,403.5,10
20111201|2011-06-14 11:30,14,403.5,405,403.5,405,42
20111201|2011-06-14 12:00,14,405,407.5,405,407.5,24
20111201|2011-06-14 12:30,14,407.5,408,406,407,24
20111201|2011-06-14 13:00,14,406.5,407,405,407,17
20111201|2011-06-15 00:00,15,407.5,407.5,407.5,407.5,1
20111201|2011-06-15 01:30,15,408.25,408.25,408.25,408.25,2
20111201|2011-06-15 03:00,15,405.25,405.25,405.25,405.25,1
20111201|2011-06-15 06:00,15,405.75,405.75,405.75,405.75,3
20111201|2011-06-15 06:30,15,405.75,405.75,405.75,405.75,4
20111201|2011-06-15 09:30,15,405,405.5,399,402,89
20111201|2011-06-15 10:00,15,401.25,401.25,395.25,395.25,151
20111201|2011-06-15 10:30,15,395.25,397.75,395,395,18
20111201|2011-06-15 11:00,15,396.25,396.25,393.5,393.5,35
20111201|2011-06-15 11:30,15,394,394.75,393,394,27
20111201|2011-06-15 12:00,15,393,393.5,385.25,388,140
20111201|2011-06-15 12:30,15,386.75,387.5,385,385.5,36
20111201|2011-06-15 13:00,15,385.25,385.25,385,385,38
20111201|2011-06-15 18:00,16,384,389,384,389,4
20111201|2011-06-15 19:00,16,387.5,387.5,387.5,387.5,1
20111201|2011-06-15 19:30,16,385,385,385,385,1
20111201|2011-06-15 20:00,16,384.75,384.75,384.75,384.75,2
20111201|2011-06-15 20:30,16,384.75,386.75,384.75,386.75,6
20111201|2011-06-15 21:00,16,385,385,385,385,1
20111201|2011-06-16 01:30,16,384,384,384,384,1
20111201|2011-06-16 02:00,16,384,384,383.5,383.5,7
20111201|2011-06-16 04:00,16,383,383,382.25,382.25,18
20111201|2011-06-16 05:00,16,381.75,381.75,381,381,3
20111201|2011-06-16 06:00,16,380.25,380.25,373,373,34
20111201|2011-06-16 06:30,16,375,375,375,375,4
20111201|2011-06-16 07:00,16,374,374,374,374,1
20111201|2011-06-16 09:30,16,372,377.5,371.25,372.25,114
20111201|2011-06-16 10:00,16,372,375,372,374.5,27
20111201|2011-06-16 10:30,16,374.5,376.25,374.5,376.25,32
20111201|2011-06-16 11:00,16,377,380,376.5,376.5,39
20111201|2011-06-16 11:30,16,378.5,378.5,375.25,375.25,7
20111201|2011-06-16 12:00,16,375.25,375.5,374,375,47
20111201|2011-06-16 12:30,16,375,377,375,376,76
20111201|2011-06-16 13:00,16,374.75,374.75,373,374,30
20111201|2011-06-16 18:00,17,373.25,374,373,374,3
20111201|2011-06-16 19:00,17,375,375,375,375,1
20111201|2011-06-16 19:30,17,375.25,375.25,375.25,375.25,1
20111201|2011-06-16 20:00,17,375.25,375.25,375.25,375.25,1
20111201|2011-06-16 21:30,17,375,375,375,375,1
20111201|2011-06-16 23:00,17,376.25,377.5,376.25,377.5,3
20111201|2011-06-17 00:00,17,375.25,375.25,375.25,375.25,1
20111201|2011-06-17 02:00,17,374.75,374.75,374.75,374.75,1
20111201|2011-06-17 05:00,17,377.5,377.5,377.5,377.5,1
20111201|2011-06-17 05:30,17,377.5,377.5,370.75,370.75,9
20111201|2011-06-17 06:00,17,372,374.25,372,374.25,3
20111201|2011-06-17 06:30,17,373,375,373,375,2
20111201|2011-06-17 07:00,17,372.5,372.5,370.75,370.75,2
20111201|2011-06-17 09:30,17,373.25,374.75,370.75,374.75,73
20111201|2011-06-17 10:00,17,374,374.75,373.25,374.5,25
20111201|2011-06-17 10:30,17,372.75,373.5,372.75,373.5,26
20111201|2011-06-17 11:00,17,373.25,373.25,371.5,371.5,20
20111201|2011-06-17 11:30,17,372,372.75,371.5,372.75,11
20111201|2011-06-17 12:00,17,371.75,371.75,367.5,367.5,59
20111201|2011-06-17 12:30,17,368.75,370,368,370,18
20111201|2011-06-17 13:00,17,370.25,370.75,369.75,370.5,29
20111201|2011-06-19 18:00,20,369,371,369,369.25,7
20111201|2011-06-19 18:30,20,369.25,369.25,357.5,362.25,54
20111201|2011-06-19 19:00,20,363.25,363.25,363.25,363.25,1
20111201|2011-06-19 19:30,20,364.25,364.25,364.25,364.25,1
20111201|2011-06-19 20:30,20,363.5,366.5,360,366.5,8
20111201|2011-06-20 03:30,20,360,360,360,360,3
20111201|2011-06-20 04:00,20,360,360,360,360,42
20111201|2011-06-20 04:30,20,360,360,358.25,358.25,5
20111201|2011-06-20 05:00,20,360,360,360,360,2
20111201|2011-06-20 06:00,20,360,360,360,360,3
20111201|2011-06-20 07:00,20,360,360,360,360,8
20111201|2011-06-20 09:30,20,359.75,362.5,359.5,361.25,90
20111201|2011-06-20 10:00,20,362,363.25,362,363.25,52
20111201|2011-06-20 10:30,20,364.5,367.25,364.5,366.75,34
20111201|2011-06-20 11:00,20,366.75,368,366.75,367.5,54
20111201|2011-06-20 11:30,20,366.75,367.5,365.5,366.5,35
20111201|2011-06-20 12:00,20,365.5,367,364.75,367,18
20111201|2011-06-20 12:30,20,367.5,368,364.5,364.75,42
20111201|2011-06-20 13:00,20,364.75,367,364.75,365.5,39
20111201|2011-06-20 18:00,21,368.5,369,368.5,369,2
20111201|2011-06-20 22:00,21,370.5,370.5,370.5,370.5,2
20111201|2011-06-20 23:00,21,370.75,370.75,370.75,370.75,1
20111201|2011-06-21 01:00,21,370.25,370.25,370.25,370.25,1
20111201|2011-06-21 02:00,21,371.75,372.25,371.75,372.25,5
20111201|2011-06-21 02:30,21,371.5,371.5,371.5,371.5,1
20111201|2011-06-21 03:00,21,371.5,371.5,371.5,371.5,7
20111201|2011-06-21 04:00,21,372.25,372.5,372.25,372.5,4
20111201|2011-06-21 05:30,21,372.75,373,372.75,373,2
20111201|2011-06-21 06:30,21,374.75,375.25,374.75,375.25,8
20111201|2011-06-21 07:00,21,375,375,375,375,1
20111201|2011-06-21 09:30,21,380,380,372,374.25,229
20111201|2011-06-21 10:00,21,374.25,375.25,373.5,374.25,48
20111201|2011-06-21 10:30,21,375.75,376.25,375.25,376,12
20111201|2011-06-21 11:00,21,375.75,375.75,374.75,374.75,15
20111201|2011-06-21 11:30,21,374,374,372.75,373.25,19
20111201|2011-06-21 12:00,21,373.25,375,373.25,375,57
20111201|2011-06-21 12:30,21,374.75,375,372,372,43
20111201|2011-06-21 13:00,21,372,373,371,371.75,67
20111201|2011-06-21 18:00,22,372.25,372.75,372.25,372.75,8
20111201|2011-06-21 18:30,22,372.75,372.75,372.75,372.75,1
20111201|2011-06-21 19:00,22,372.75,373,372.75,373,2
20111201|2011-06-21 19:30,22,371.75,373,371.5,373,28
20111201|2011-06-21 20:30,22,372.75,372.75,372.75,372.75,2
20111201|2011-06-21 21:00,22,372.75,373,372.75,373,9
20111201|2011-06-21 22:30,22,373.5,373.75,373.5,373.75,10
20111201|2011-06-21 23:30,22,373,373,373,373,1
20111201|2011-06-22 01:30,22,373,373,373,373,1
20111201|2011-06-22 02:30,22,373,373,373,373,1
20111201|2011-06-22 03:00,22,373,373,373,373,2
20111201|2011-06-22 03:30,22,372.75,372.75,372.5,372.5,2
20111201|2011-06-22 04:00,22,372.5,372.5,372.5,372.5,2
20111201|2011-06-22 05:00,22,371.25,371.25,371.25,371.25,1
20111201|2011-06-22 06:30,22,371,371,371,371,2
20111201|2011-06-22 07:00,22,370.75,370.75,370.75,370.75,2
20111201|2011-06-22 09:30,22,370,370.75,366,367.5,85
20111201|2011-06-22 10:00,22,366.75,366.75,361.75,364.5,63
20111201|2011-06-22 10:30,22,364.75,364.75,362,362,23
20111201|2011-06-22 11:00,22,362.5,362.5,356,356.5,137
20111201|2011-06-22 11:30,22,356,358,355,357,75
20111201|2011-06-22 12:00,22,357.5,359,357.5,357.5,41
20111201|2011-06-22 12:30,22,357.25,357.75,356.75,357.75,47
20111201|2011-06-22 13:00,22,360.5,366.5,360.5,364.75,61
20111201|2011-06-22 18:00,23,364.75,364.75,361.75,361.75,3
20111201|2011-06-22 20:00,23,361,361,361,361,2
20111201|2011-06-23 02:30,23,360.75,360.75,360.75,360.75,1
20111201|2011-06-23 03:30,23,360.75,360.75,360.75,360.75,4
20111201|2011-06-23 04:00,23,360.75,360.75,360,360,9
20111201|2011-06-23 04:30,23,359,359,359,359,1
20111201|2011-06-23 05:00,23,359,359,359,359,4
20111201|2011-06-23 05:30,23,359,359.25,359,359,19
20111201|2011-06-23 06:00,23,360,360,360,360,2
20111201|2011-06-23 06:30,23,359,359,359,359,2
20111201|2011-06-23 07:00,23,358.25,358.25,358,358,4
20111201|2011-06-23 09:30,23,354.5,354.5,346,351.5,202
20111201|2011-06-23 10:00,23,352.5,354,351.75,354,62
20111201|2011-06-23 10:30,23,353,356.25,352,355,76
20111201|2011-06-23 11:00,23,355,356,354,356,16
20111201|2011-06-23 11:30,23,356,357,356,357,21
20111201|2011-06-23 12:00,23,357,358,356.75,356.75,16
20111201|2011-06-23 12:30,23,357.5,359.75,357.5,359.25,50
20111201|2011-06-23 13:00,23,359.5,361.25,358.75,361,19
20111201|2011-06-23 18:00,24,363.5,365,362,362,9
20111201|2011-06-23 18:30,24,361,361,361,361,1
20111201|2011-06-23 19:00,24,359.5,359.5,359.5,359.5,1
20111201|2011-06-23 20:30,24,359.5,364.5,359.5,364.5,5
20111201|2011-06-23 22:30,24,363.5,363.5,361.25,361.25,2
20111201|2011-06-24 01:00,24,361.75,361.75,361.75,361.75,1
20111201|2011-06-24 01:30,24,361.5,361.5,361.5,361.5,5
20111201|2011-06-24 02:00,24,361,361,360,360,10
20111201|2011-06-24 04:00,24,360,360,360,360,3
20111201|2011-06-24 04:30,24,359.25,359.25,359,359,10
20111201|2011-06-24 05:00,24,359,359,359,359,1
20111201|2011-06-24 05:30,24,359,359,358.25,358.25,6
20111201|2011-06-24 06:30,24,359,359,359,359,6
20111201|2011-06-24 07:00,24,359,359,356,356,25
20111201|2011-06-24 09:30,24,359.75,359.75,355.5,358,112
20111201|2011-06-24 10:00,24,359,360.25,358,360.25,18
20111201|2011-06-24 10:30,24,360.25,360.25,358.25,358.25,18
20111201|2011-06-24 11:00,24,358.75,360.5,358,358.5,19
20111201|2011-06-24 11:30,24,358,358.25,358,358,5
20111201|2011-06-24 12:00,24,358.75,358.75,357,357.75,7
20111201|2011-06-24 12:30,24,357.75,357.75,355.75,356.75,29
20111201|2011-06-24 13:00,24,356.5,356.5,348.5,349.5,122
20111201|2011-06-26 18:00,27,350.25,353,345.25,350.5,37
20111201|2011-06-26 18:30,27,347,347,347,347,2
20111201|2011-06-26 19:00,27,345.75,345.75,345.75,345.75,1
20111201|2011-06-26 20:00,27,347,347,347,347,1
20111201|2011-06-26 20:30,27,345.5,345.5,344.5,344.5,4
20111201|2011-06-26 21:00,27,347,347,347,347,1
20111201|2011-06-27 00:30,27,345.25,345.25,345.25,345.25,1
20111201|2011-06-27 02:00,27,345,345,345,345,6
20111201|2011-06-27 02:30,27,344.25,344.25,343,343,4
20111201|2011-06-27 03:00,27,343,343.75,341,343.75,12
20111201|2011-06-27 04:00,27,341,341,338.25,338.25,18
20111201|2011-06-27 04:30,27,340,340,340,340,9
20111201|2011-06-27 05:30,27,340,340,340,340,5
20111201|2011-06-27 06:00,27,340,340,340,340,1
20111201|2011-06-27 06:30,27,341,342.5,341,342.5,2
20111201|2011-06-27 07:00,27,340.5,340.5,340.25,340.25,4
20111201|2011-06-27 09:30,27,341.75,343.25,340,340,90
20111201|2011-06-27 10:00,27,339.5,343,337.25,339,110
20111201|2011-06-27 10:30,27,338.5,340,337.5,339.75,29
20111201|2011-06-27 11:00,27,339.5,340.25,337,337.5,33
20111201|2011-06-27 11:30,27,338.75,338.75,338.75,338.75,1
20111201|2011-06-27 12:00,27,338,339.25,338,339.25,6
20111201|2011-06-27 12:30,27,339.5,340,337.75,340,14
20111201|2011-06-27 13:00,27,340,342.75,340,342.25,23
20111201|2011-06-27 18:00,28,342.75,345,342.25,342.25,17
20111201|2011-06-27 18:30,28,342,344,341.75,344,4
20111201|2011-06-27 19:00,28,344.25,345,344.25,345,4
20111201|2011-06-27 20:00,28,346,346,346,346,1
20111201|2011-06-28 00:30,28,345,345,345,345,1
20111201|2011-06-28 01:00,28,345,345,345,345,2
20111201|2011-06-28 01:30,28,345,345,345,345,13
20111201|2011-06-28 02:00,28,345,345,345,345,3
20111201|2011-06-28 03:00,28,345,345,345,345,1
20111201|2011-06-28 04:30,28,347.75,347.75,347.75,347.75,1
20111201|2011-06-28 06:00,28,345,345,345,345,5
20111201|2011-06-28 06:30,28,345,345,345,345,1
20111201|2011-06-28 09:30,28,349,349,343,343,172
20111201|2011-06-28 10:00,28,343.5,344,342.75,343.5,71
20111201|2011-06-28 10:30,28,343.5,343.5,341.5,341.5,90
20111201|2011-06-28 11:00,28,341.75,341.75,334.25,334.25,149
20111201|2011-06-28 11:30,28,334.25,339.25,333,339.25,164
20111201|2011-06-28 12:00,28,339.75,345.25,338.75,345,117
20111201|2011-06-28 12:30,28,345.5,351.5,345.5,350,133
20111201|2011-06-28 13:00,28,350,352,349.5,351,17
20111201|2011-06-28 18:00,29,353,359.75,353,359,34
20111201|2011-06-28 18:30,29,359,360,359,360,2
20111201|2011-06-28 19:00,29,359,359,359,359,1
20111201|2011-06-28 20:00,29,358.75,358.75,358.75,358.75,1
20111201|2011-06-28 21:00,29,356.75,358,356.5,358,4
20111201|2011-06-28 21:30,29,358.25,358.5,358.25,358.5,2
20111201|2011-06-28 22:30,29,358.75,360,358.75,360,11
20111201|2011-06-28 23:30,29,359.75,359.75,359.75,359.75,1
20111201|2011-06-29 00:30,29,357,357,356.5,356.5,4
20111201|2011-06-29 03:00,29,359,359.25,359,359.25,4
20111201|2011-06-29 04:00,29,357.75,357.75,357.75,357.75,2
20111201|2011-06-29 04:30,29,357.75,357.75,357.75,357.75,1
20111201|2011-06-29 05:00,29,357.75,357.75,357.75,357.75,2
20111201|2011-06-29 05:30,29,357.5,357.5,357.5,357.5,3
20111201|2011-06-29 06:30,29,359.75,360.5,359.75,360.5,3
20111201|2011-06-29 09:30,29,358.25,362.75,358.25,360,130
20111201|2011-06-29 10:00,29,360,360,358.5,358.5,85
20111201|2011-06-29 10:30,29,358.5,358.5,358,358.5,21
20111201|2011-06-29 11:00,29,357.5,357.5,356,356,43
20111201|2011-06-29 11:30,29,356.5,357,355.25,355.25,47
20111201|2011-06-29 12:00,29,355.25,356,352.25,354,58
20111201|2011-06-29 12:30,29,354.75,356.25,354.75,355.75,24
20111201|2011-06-29 13:00,29,355.75,358,352,356.75,168
20111201|2011-06-29 18:00,30,359,360.5,359,360.5,3
20111201|2011-06-29 18:30,30,360.5,360.5,360.5,360.5,2
20111201|2011-06-29 19:30,30,360,360,360,360,1
20111201|2011-06-29 20:00,30,360,360,360,360,1
20111201|2011-06-29 22:00,30,361,361,361,361,2
20111201|2011-06-29 23:30,30,362.5,362.5,362.5,362.5,1
20111201|2011-06-30 00:30,30,362.25,362.25,362.25,362.25,1
20111201|2011-06-30 01:30,30,360,360,358,358,7
20111201|2011-06-30 02:00,30,358,358,358,358,23
20111201|2011-06-30 02:30,30,357,357,355,355,6
20111201|2011-06-30 04:00,30,355,355,355,355,1
20111201|2011-06-30 05:30,30,357,357,357,357,4
20111201|2011-06-30 06:00,30,357,358.75,357,358.75,8
20111201|2011-06-30 06:30,30,358.75,359,358,358,6
20111201|2011-06-30 07:00,30,358,358.75,358,358.75,3
20111201|2011-06-30 09:30,30,341,344.75,338.5,341.5,248
20111201|2011-06-30 10:00,30,341,343.75,340.5,343.75,24
20111201|2011-06-30 10:30,30,343,347.75,343,344.75,78
20111201|2011-06-30 11:00,30,345.5,345.5,343.5,344,33
20111201|2011-06-30 11:30,30,344,346,343.75,345.5,37
20111201|2011-06-30 12:00,30,345.5,346,345.5,345.5,16
20111201|2011-06-30 12:30,30,345.5,347.75,344.5,346.25,58
20111201|2011-06-30 13:00,30,344.25,345,339.25,345,132
20111201|2011-06-30 18:00,1,347.25,347.25,343,344,27
20111201|2011-06-30 18:30,1,344.5,344.5,344.5,344.5,1
20111201|2011-06-30 19:30,1,344,345.75,344,345.75,7
20111201|2011-06-30 20:00,1,346.25,346.25,345,345,3
20111201|2011-06-30 20:30,1,345,345.25,345,345.25,3
20111201|2011-06-30 21:00,1,345,345,345,345,1
20111201|2011-06-30 21:30,1,344.5,344.5,344.5,344.5,1
20111201|2011-06-30 23:00,1,343.75,343.75,343.5,343.5,12
20111201|2011-06-30 23:30,1,344,344,344,344,2
20111201|2011-07-01 00:00,1,344.25,344.25,344.25,344.25,1
20111201|2011-07-01 00:30,1,343.5,343.5,343.5,343.5,19
20111201|2011-07-01 02:30,1,342.75,343.5,342.75,343.5,3
20111201|2011-07-01 03:00,1,344,344,344,344,1
20111201|2011-07-01 03:30,1,344.25,344.25,344.25,344.25,1
20111201|2011-07-01 04:00,1,343.75,344.25,343.75,344.25,2
20111201|2011-07-01 05:00,1,343.75,343.75,343.75,343.75,5
20111201|2011-07-01 05:30,1,344,345.25,344,344.25,18
20111201|2011-07-01 06:00,1,344.5,344.5,344.5,344.5,2
20111201|2011-07-01 06:30,1,343.75,343.75,343,343,5
20111201|2011-07-01 07:00,1,343,343,342.25,342.25,13
20111201|2011-07-01 09:30,1,344.75,346.5,342.5,342.5,119
20111201|2011-07-01 10:00,1,343.5,344,343.25,343.5,31
20111201|2011-07-01 10:30,1,343.75,343.75,342.5,343.25,60
20111201|2011-07-01 11:00,1,343.5,349,343.5,349,53
20111201|2011-07-01 11:30,1,349.5,352,349.5,351.25,8
20111201|2011-07-01 12:00,1,351,356,351,354.75,55
20111201|2011-07-01 12:30,1,356,356,354.75,355,6
20111201|2011-07-01 13:00,1,355.75,356,351,351,17
20111201|2011-07-04 18:00,5,358,361,352.5,352.5,68
20111201|2011-07-04 18:30,5,352.5,352.5,352,352.5,5
20111201|2011-07-04 19:00,5,351.25,352.5,351,352.5,8
20111201|2011-07-04 19:30,5,352.5,352.5,352.5,352.5,2
20111201|2011-07-04 20:00,5,352.5,352.5,352.5,352.5,2
20111201|2011-07-04 20:30,5,352,352,352,352,1
20111201|2011-07-04 21:30,5,351.75,351.75,351.5,351.5,2
20111201|2011-07-04 22:00,5,351.5,352.5,351.5,352.25,3
20111201|2011-07-05 00:00,5,352.25,352.25,352.25,352.25,1
20111201|2011-07-05 00:30,5,352.25,352.25,352.25,352.25,1
20111201|2011-07-05 01:00,5,352.25,352.25,352.25,352.25,2
20111201|2011-07-05 02:30,5,352.25,352.25,352.25,352.25,2
20111201|2011-07-05 03:00,5,352,352,351,351,3
20111201|2011-07-05 03:30,5,352.25,352.25,352.25,352.25,2
20111201|2011-07-05 04:00,5,353,354.5,353,354.5,5
20111201|2011-07-05 05:30,5,355,355,355,355,1
20111201|2011-07-05 06:30,5,356,356,356,356,4
20111201|2011-07-05 07:00,5,356.75,356.75,356.75,356.75,2
20111201|2011-07-05 09:30,5,356,358,354.25,354.25,48
20111201|2011-07-05 10:00,5,353.5,353.5,352,353,31
20111201|2011-07-05 10:30,5,353,353,352,353,5
20111201|2011-07-05 11:00,5,353,353,352,352.75,18
20111201|2011-07-05 11:30,5,355,355.5,354.75,354.75,12
20111201|2011-07-05 12:00,5,355.75,355.75,354.75,355.75,4
20111201|2011-07-05 12:30,5,355,355,355,355,1
20111201|2011-07-05 13:00,5,355,355,354,354,30
20111201|2011-07-05 18:30,6,353,353,353,353,1
20111201|2011-07-05 19:00,6,353,353,353,353,2
20111201|2011-07-05 22:00,6,354,354,354,354,1
20111201|2011-07-06 00:00,6,354,354,354,354,1
20111201|2011-07-06 00:30,6,353.25,353.25,353.25,353.25,2
20111201|2011-07-06 01:00,6,351.5,351.5,351.5,351.5,1
20111201|2011-07-06 02:00,6,353.25,353.25,353.25,353.25,1
20111201|2011-07-06 02:30,6,351.75,351.75,351,351,10
20111201|2011-07-06 03:00,6,350.75,350.75,349,349,13
20111201|2011-07-06 03:30,6,349.25,349.25,349.25,349.25,2
20111201|2011-07-06 04:00,6,349.25,349.25,349.25,349.25,1
20111201|2011-07-06 04:30,6,349,349,348.25,348.25,3
20111201|2011-07-06 06:00,6,348,348,346,346,13
20111201|2011-07-06 07:00,6,347,347,346,346,8
20111201|2011-07-06 09:30,6,347.5,349.75,346.5,349.75,78
20111201|2011-07-06 10:00,6,347.75,348.75,347.75,348,5
20111201|2011-07-06 10:30,6,349,351,349,351,21
20111201|2011-07-06 11:00,6,351.5,351.5,351,351,16
20111201|2011-07-06 11:30,6,351.75,352.5,351.25,351.75,9
20111201|2011-07-06 12:00,6,352.25,353.5,352.25,353.5,9
20111201|2011-07-06 12:30,6,352.75,353,349.75,349.75,17
20111201|2011-07-06 13:00,6,349.5,349.5,349,349,22
20111201|2011-07-06 18:30,7,351,352.75,351,352.75,8
20111201|2011-07-06 19:30,7,352.5,352.5,352.5,352.5,1
20111201|2011-07-06 22:00,7,352.5,352.5,352.5,352.5,1
20111201|2011-07-07 05:00,7,352,352,352,352,4
20111201|2011-07-07 06:30,7,353,353.5,352.5,352.5,3
20111201|2011-07-07 07:00,7,353,353,353,353,1
20111201|2011-07-07 09:30,7,355.5,357.25,351,351,167
20111201|2011-07-07 10:00,7,353.5,355.5,352.75,353,31
20111201|2011-07-07 10:30,7,352.25,352.25,350.75,352,46
20111201|2011-07-07 11:00,7,352,353.75,350.75,351.25,63
20111201|2011-07-07 11:30,7,352.5,353.75,351.75,353.5,12
20111201|2011-07-07 12:00,7,353.75,354,351.75,352,10
20111201|2011-07-07 12:30,7,351.25,352,351.25,352,4
20111201|2011-07-07 13:00,7,352,352.75,352,352.5,29
20111201|2011-07-07 18:00,8,354.5,354.5,354.5,354.5,1
20111201|2011-07-07 18:30,8,353.5,353.5,352,352,2
20111201|2011-07-07 19:30,8,352.75,352.75,352,352,3
20111201|2011-07-08 01:30,8,354,354,354,354,1
20111201|2011-07-08 09:30,8,352,357.25,350.5,356.75,63
20111201|2011-07-08 10:00,8,356.75,360.25,356.75,360,81
20111201|2011-07-08 10:30,8,360,360,357.25,357.5,58
20111201|2011-07-08 11:00,8,357.5,357.75,356.25,356.25,39
20111201|2011-07-08 11:30,8,356.25,357.5,356.25,357.5,20
20111201|2011-07-08 12:00,8,357.5,357.5,356.5,356.75,9
20111201|2011-07-08 12:30,8,357.5,357.5,357.25,357.25,20
20111201|2011-07-08 13:00,8,357.25,357.25,356,356.75,43
20111201|2011-07-10 18:00,11,359,359.75,357.5,357.5,4
20111201|2011-07-10 20:00,11,357.25,357.25,357,357,2
20111201|2011-07-10 21:00,11,357,357,357,357,1
20111201|2011-07-11 00:00,11,356.75,356.75,356.75,356.75,1
20111201|2011-07-11 00:30,11,356.75,356.75,356.75,356.75,2
20111201|2011-07-11 03:00,11,356.75,356.75,356.75,356.75,2
20111201|2011-07-11 03:30,11,356.75,356.75,355.5,355.5,9
20111201|2011-07-11 04:00,11,355.5,355.5,354.25,355.5,4
20111201|2011-07-11 05:30,11,355.75,355.75,355.75,355.75,5
20111201|2011-07-11 06:00,11,355.5,355.5,354,354,3
20111201|2011-07-11 06:30,11,354,354.75,354,354.75,5
20111201|2011-07-11 07:00,11,353,353,353,353,1
20111201|2011-07-11 09:30,11,351,352.5,348,352,49
20111201|2011-07-11 10:00,11,350.25,352.5,350.25,352.5,4
20111201|2011-07-11 10:30,11,351.25,352.75,351.25,352,10
20111201|2011-07-11 11:00,11,352.5,352.5,351.25,351.25,6
20111201|2011-07-11 11:30,11,351.5,352,351,351,23
20111201|2011-07-11 12:00,11,351,351.75,351,351.5,10
20111201|2011-07-11 12:30,11,351.5,353.25,351.5,353.25,29
20111201|2011-07-11 13:00,11,353.5,355.5,353.5,354.75,21
20111201|2011-07-11 18:00,12,355,355.5,355,355.5,9
20111201|2011-07-11 18:30,12,355.25,355.25,355.25,355.25,1
20111201|2011-07-11 19:00,12,355.25,355.25,355.25,355.25,1
20111201|2011-07-11 19:30,12,354.75,354.75,354.75,354.75,1
20111201|2011-07-11 20:00,12,354.75,354.75,354,354,4
20111201|2011-07-11 20:30,12,354.25,354.25,353,353,11
20111201|2011-07-11 21:00,12,353.75,353.75,353,353,3
20111201|2011-07-11 21:30,12,352.25,352.25,352.25,352.25,2
20111201|2011-07-12 01:00,12,353.25,353.25,353.25,353.25,1
20111201|2011-07-12 02:30,12,353,353,353,353,1
20111201|2011-07-12 03:30,12,352.25,352.25,352,352,4
20111201|2011-07-12 04:30,12,352,352,351,351,9
20111201|2011-07-12 06:30,12,353.5,353.75,351.5,351.5,5
20111201|2011-07-12 09:30,12,356,361,355.25,357.75,48
20111201|2011-07-12 10:00,12,358,359,358,358.5,10
20111201|2011-07-12 10:30,12,358.5,359.5,358.5,359.5,25
20111201|2011-07-12 11:00,12,359,359,358,358,3
20111201|2011-07-12 11:30,12,358.75,361,358.75,361,16
20111201|2011-07-12 12:00,12,360,361.75,360,361.5,33
20111201|2011-07-12 12:30,12,360.75,362.5,360,361.5,36
20111201|2011-07-12 13:00,12,361.5,364.25,361.25,363,48
20111201|2011-07-12 18:00,13,363,363,360.75,360.75,3
20111201|2011-07-12 19:00,13,360.75,360.75,360.75,360.75,1
20111201|2011-07-12 19:30,13,362.25,362.25,362.25,362.25,1
20111201|2011-07-12 20:00,13,361,361,361,361,1
20111201|2011-07-12 22:30,13,362,362,362,362,1
20111201|2011-07-12 23:30,13,362.75,362.75,362.75,362.75,1
20111201|2011-07-13 01:00,13,362.75,363,362.75,363,6
20111201|2011-07-13 01:30,13,364.25,366.75,364.25,366.75,23
20111201|2011-07-13 02:00,13,367,367.5,367,367.5,5
20111201|2011-07-13 02:30,13,367.5,367.5,367.5,367.5,1
20111201|2011-07-13 03:30,13,367.25,367.25,367.25,367.25,1
20111201|2011-07-13 04:00,13,365.25,365.25,365.25,365.25,4
20111201|2011-07-13 04:30,13,365.25,365.25,365.25,365.25,3
20111201|2011-07-13 05:30,13,367,367,367,367,4
20111201|2011-07-13 06:00,13,367.5,367.75,367.5,367.75,4
20111201|2011-07-13 06:30,13,367.75,367.75,367.75,367.75,1
20111201|2011-07-13 07:00,13,367,367,367,367,1
20111201|2011-07-13 09:30,13,368.75,375,368.75,370.25,209
20111201|2011-07-13 10:00,13,370.5,372.75,369,372,43
20111201|2011-07-13 10:30,13,372.25,372.5,369.75,371.75,11
20111201|2011-07-13 11:00,13,370.75,373,369,373,73
20111201|2011-07-13 11:30,13,372.5,373,369.25,369.25,23
20111201|2011-07-13 12:00,13,371,372,370,372,14
20111201|2011-07-13 12:30,13,371,371,370,370,7
20111201|2011-07-13 13:00,13,372,372,371,372,24
20111201|2011-07-13 18:00,14,369,370.75,368.75,369.5,7
20111201|2011-07-13 19:00,14,369,369,369,369,5
20111201|2011-07-13 21:00,14,369,370.75,369,370.75,2
20111201|2011-07-13 22:30,14,371,373,370.75,371,5
20111201|2011-07-14 00:00,14,371,371,371,371,1
20111201|2011-07-14 01:00,14,372.75,372.75,372.75,372.75,1
20111201|2011-07-14 01:30,14,373,374,373,374,18
20111201|2011-07-14 02:00,14,374.5,374.5,374.5,374.5,13
20111201|2011-07-14 03:00,14,373,373,373,373,1
20111201|2011-07-14 04:30,14,371.75,371.75,371.25,371.25,4
20111201|2011-07-14 05:00,14,371.75,371.75,371.75,371.75,1
20111201|2011-07-14 06:30,14,371.75,371.75,371.75,371.75,2
20111201|2011-07-14 09:30,14,373.5,373.5,366.75,366.75,41
20111201|2011-07-14 10:00,14,366.75,367,363.75,364.75,54
20111201|2011-07-14 10:30,14,364,367.75,364,367.75,13
20111201|2011-07-14 11:00,14,368,368.25,364.5,365.25,28
20111201|2011-07-14 11:30,14,366,368.25,366,367,14
20111201|2011-07-14 12:00,14,367.25,367.25,366.5,366.5,9
20111201|2011-07-14 12:30,14,367.25,368.75,367,368.75,10
20111201|2011-07-14 13:00,14,368,368.5,367.75,368.5,18
20111201|2011-07-14 18:00,15,368.5,368.5,368.5,368.5,1
20111201|2011-07-14 18:30,15,369,369.25,368,368,6
20111201|2011-07-14 19:00,15,367.5,367.5,367.5,367.5,5
20111201|2011-07-14 20:00,15,367,367,367,367,1
20111201|2011-07-14 21:30,15,367,367,367,367,1
20111201|2011-07-15 00:30,15,366.5,366.5,366.5,366.5,2
20111201|2011-07-15 01:00,15,366,366.5,366,366.5,13
20111201|2011-07-15 03:00,15,368.75,368.75,368.75,368.75,3
20111201|2011-07-15 03:30,15,368.75,370.25,368.75,370.25,14
20111201|2011-07-15 04:00,15,370.5,370.75,370.25,370.75,27
20111201|2011-07-15 05:00,15,371,371,371,371,2
20111201|2011-07-15 05:30,15,371.75,372.5,371.75,372.5,5
20111201|2011-07-15 06:00,15,372.5,372.5,372.25,372.25,17
20111201|2011-07-15 07:00,15,372.5,372.5,372.5,372.5,6
20111201|2011-07-15 09:30,15,372.25,374,372,372.75,71
20111201|2011-07-15 10:00,15,373.5,376.5,373.25,375,84
20111201|2011-07-15 10:30,15,375,376,373.25,374,29
20111201|2011-07-15 11:00,15,374,374,372.5,372.5,23
20111201|2011-07-15 11:30,15,372.5,372.5,367.5,367.5,99
20111201|2011-07-15 12:00,15,368,370,368,369.75,7
20111201|2011-07-15 12:30,15,370,371,361.25,365,101
20111201|2011-07-15 13:00,15,365.5,367.5,364,364.75,35
20111201|2011-07-17 18:00,18,366.5,366.5,362.25,364,99
20111201|2011-07-17 18:30,18,364,364,360.5,360.75,35
20111201|2011-07-17 19:00,18,361.75,362,361,361.5,4
20111201|2011-07-17 19:30,18,361.5,363.25,361.5,363.25,5
20111201|2011-07-17 20:00,18,361.25,361.25,361.25,361.25,1
20111201|2011-07-17 21:00,18,363.25,363.5,363.25,363.5,2
20111201|2011-07-17 22:30,18,363,363,363,363,1
20111201|2011-07-17 23:30,18,363,363,362.5,362.5,7
20111201|2011-07-18 00:30,18,362.5,362.5,362.5,362.5,3
20111201|2011-07-18 01:00,18,362.25,362.75,362,362.75,4
20111201|2011-07-18 01:30,18,361.75,361.75,361.75,361.75,1
20111201|2011-07-18 02:00,18,361.75,362,361.5,361.5,6
20111201|2011-07-18 02:30,18,361.5,361.5,361.25,361.25,4
20111201|2011-07-18 03:00,18,361.25,361.25,360.25,360.25,2
20111201|2011-07-18 04:00,18,360.75,360.75,360.25,360.25,14
20111201|2011-07-18 04:30,18,360.25,360.25,360,360,13
20111201|2011-07-18 05:00,18,360.5,360.5,357.5,357.5,17
20111201|2011-07-18 06:30,18,357.25,359.5,357.25,359.5,3
20111201|2011-07-18 07:00,18,357.25,359.5,357.25,359.5,4
20111201|2011-07-18 09:30,18,356.75,360.5,356.75,357.25,60
20111201|2011-07-18 10:00,18,358.5,362.75,358,361.25,84
20111201|2011-07-18 10:30,18,361,362,359.75,359.75,11
20111201|2011-07-18 11:00,18,360.5,362.25,360.5,362.25,9
20111201|2011-07-18 11:30,18,362,362,361,361.75,9
20111201|2011-07-18 12:00,18,361,362,360.5,361.5,7
20111201|2011-07-18 12:30,18,362.75,363.25,362.75,363,5
20111201|2011-07-18 13:00,18,363.25,365.5,363.25,365.5,17
20111201|2011-07-18 18:00,19,367.75,369.75,367.75,368.75,20
20111201|2011-07-18 19:00,19,367.75,367.75,366.75,366.75,3
20111201|2011-07-18 20:00,19,368.5,370.5,368.5,370.25,11
20111201|2011-07-18 21:00,19,369.75,369.75,369.75,369.75,4
20111201|2011-07-18 22:00,19,367.75,367.75,367.75,367.75,1
20111201|2011-07-18 23:30,19,368.75,369.5,368.75,369.5,2
20111201|2011-07-19 00:30,19,369.75,369.75,369.75,369.75,1
20111201|2011-07-19 01:00,19,369.5,370.25,369.5,370.25,26
20111201|2011-07-19 01:30,19,370.25,370.25,370.25,370.25,7
20111201|2011-07-19 02:00,19,370.5,370.5,370.5,370.5,2
20111201|2011-07-19 02:30,19,370.25,370.75,370.25,370.75,5
20111201|2011-07-19 03:00,19,370.25,370.75,370.25,370.75,24
20111201|2011-07-19 03:30,19,370.75,371,370.75,371,5
20111201|2011-07-19 04:30,19,371,372.75,371,372.75,26
20111201|2011-07-19 05:00,19,373,373,373,373,1
20111201|2011-07-19 05:30,19,373,373,372.5,372.5,5
20111201|2011-07-19 06:00,19,372.5,372.5,371.5,372,16
20111201|2011-07-19 06:30,19,372,372,372,372,2
20111201|2011-07-19 07:00,19,371.75,372,371.75,372,13
20111201|2011-07-19 09:30,19,372,375.25,372,372.5,80
20111201|2011-07-19 10:00,19,373,373,370,370,12
20111201|2011-07-19 10:30,19,370,371.25,368.25,371,47
20111201|2011-07-19 11:00,19,370,370,370,370,1
20111201|2011-07-19 11:30,19,371,371,368.25,368.25,15
20111201|2011-07-19 12:00,19,368.25,368.25,365.25,366.75,64
20111201|2011-07-19 12:30,19,366.75,368.5,365.5,366,60
20111201|2011-07-19 13:00,19,365.5,366,364.75,364.75,46
20111201|2011-07-19 18:00,20,368,368,365.5,365.5,3
20111201|2011-07-19 18:30,20,367.25,367.75,367.25,367.75,3
20111201|2011-07-19 21:00,20,367,367,367,367,1
20111201|2011-07-19 22:30,20,368.5,368.5,368.5,368.5,1
20111201|2011-07-20 00:30,20,369,370.5,369,370,25
20111201|2011-07-20 01:00,20,370,370,370,370,4
20111201|2011-07-20 02:00,20,370,370,370,370,1
20111201|2011-07-20 02:30,20,370.5,370.5,370.5,370.5,23
20111201|2011-07-20 03:00,20,370.5,370.5,370.5,370.5,17
20111201|2011-07-20 03:30,20,371.25,371.25,370.5,370.75,10
20111201|2011-07-20 04:00,20,370.75,373,370.75,373,11
20111201|2011-07-20 05:00,20,372.5,373,372.5,373,17
20111201|2011-07-20 06:00,20,373,373,371.5,371.5,2
20111201|2011-07-20 06:30,20,371,371,371,371,1
20111201|2011-07-20 07:00,20,372,372,372,372,2
20111201|2011-07-20 09:30,20,369,369.25,365.5,367,39
20111201|2011-07-20 10:00,20,366.25,366.5,362.5,366.5,30
20111201|2011-07-20 10:30,20,366.5,366.5,364,364,13
20111201|2011-07-20 11:00,20,364.75,365.25,364,364,23
20111201|2011-07-20 11:30,20,364,364.25,362.25,364.25,22
20111201|2011-07-20 12:00,20,364.5,364.75,364,364.75,5
20111201|2011-07-20 12:30,20,364,364.5,363.75,364.5,5
20111201|2011-07-20 13:00,20,364.75,364.75,363.25,363.25,38
20111201|2011-07-20 18:00,21,364.75,365,361.5,361.5,9
20111201|2011-07-20 18:30,21,363.25,364.75,362,364.75,4
20111201|2011-07-20 19:30,21,363.75,363.75,362.25,362.25,3
20111201|2011-07-20 22:00,21,364.5,364.5,364.5,364.5,1
20111201|2011-07-20 22:30,21,364,364,364,364,5
20111201|2011-07-21 00:00,21,364.75,364.75,364.75,364.75,2
20111201|2011-07-21 00:30,21,364.75,364.75,364.75,364.75,1
20111201|2011-07-21 01:00,21,364,364,364,364,4
20111201|2011-07-21 01:30,21,364,364,364,364,2
20111201|2011-07-21 02:00,21,364.5,364.5,364.5,364.5,3
20111201|2011-07-21 02:30,21,364.5,364.5,364.5,364.5,5
20111201|2011-07-21 03:30,21,366,366,365.75,365.75,6
20111201|2011-07-21 05:30,21,365.5,365.5,365.5,365.5,1
20111201|2011-07-21 06:00,21,364,364,364,364,1
20111201|2011-07-21 09:30,21,365.5,365.5,363,363,34
20111201|2011-07-21 10:00,21,363,363,361,362.75,54
20111201|2011-07-21 10:30,21,363,363.5,361.5,362.25,8
20111201|2011-07-21 11:00,21,362.25,364,362,363.25,13
20111201|2011-07-21 11:30,21,362,362.75,361.25,362.75,9
20111201|2011-07-21 12:00,21,363.5,364,363,363,8
20111201|2011-07-21 12:30,21,362.5,363.25,362.25,363.25,6
20111201|2011-07-21 13:00,21,363,363.5,362.25,363.5,8
20111201|2011-07-21 18:00,22,363.5,364.75,363.5,364.75,3
20111201|2011-07-21 20:00,22,365,365,365,365,1
20111201|2011-07-22 02:00,22,361.75,361.75,361.5,361.5,2
20111201|2011-07-22 02:30,22,361.5,365,361,365,8
20111201|2011-07-22 05:30,22,362,362,361,361,2
20111201|2011-07-22 06:00,22,361,363,361,363,6
20111201|2011-07-22 06:30,22,363,363,363,363,1
20111201|2011-07-22 07:00,22,362,362,362,362,1
20111201|2011-07-22 09:30,22,360.5,363.75,360.5,363.75,44
20111201|2011-07-22 10:00,22,364,364,363,363,4
20111201|2011-07-22 10:30,22,363.25,363.25,363,363,3
20111201|2011-07-22 11:00,22,363.25,363.75,362,363.75,13
20111201|2011-07-22 11:30,22,362.25,363.5,362,363.5,13
20111201|2011-07-22 12:00,22,363.5,365.5,363.5,365,17
20111201|2011-07-22 12:30,22,365.5,365.5,363.5,365,28
20111201|2011-07-22 13:00,22,365.25,365.75,363.25,365.75,16
20111201|2011-07-24 18:00,25,363.5,363.5,360,360.75,37
20111201|2011-07-24 18:30,25,360.5,360.5,360,360.25,9
20111201|2011-07-24 19:00,25,360.25,361.5,360.25,361.5,3
20111201|2011-07-24 19:30,25,360.5,360.5,360.25,360.25,3
20111201|2011-07-24 21:30,25,360.25,360.25,360.25,360.25,1
20111201|2011-07-24 23:00,25,360.25,360.25,360.25,360.25,4
20111201|2011-07-25 00:00,25,360.5,360.5,360.5,360.5,1
20111201|2011-07-25 00:30,25,360.25,360.25,359,359,14
20111201|2011-07-25 01:00,25,359.75,359.75,359.75,359.75,2
20111201|2011-07-25 01:30,25,359.75,359.75,359.75,359.75,1
20111201|2011-07-25 03:00,25,360.25,360.5,360.25,360.5,21
20111201|2011-07-25 06:00,25,360.5,360.5,360.5,360.5,1
20111201|2011-07-25 09:30,25,360,360.5,357,357.75,61
20111201|2011-07-25 10:00,25,357.5,359,357,358,48
20111201|2011-07-25 10:30,25,358,362.5,357.25,362.25,86
20111201|2011-07-25 11:00,25,361,361,359.75,361,17
20111201|2011-07-25 11:30,25,361.5,361.5,360,360,4
20111201|2011-07-25 12:00,25,361.25,361.5,360.5,361.5,6
20111201|2011-07-25 12:30,25,361.5,362,360.5,362,11
20111201|2011-07-25 13:00,25,362.25,363.5,361.75,363.5,22
20111201|2011-07-25 18:00,26,364.5,364.5,361.75,363,13
20111201|2011-07-25 18:30,26,361.25,362,361.25,362,2
20111201|2011-07-25 19:30,26,362.5,362.5,362.5,362.5,1
20111201|2011-07-25 21:30,26,363.5,364.5,363.5,364.5,5
20111201|2011-07-25 22:30,26,362.75,364,362.75,364,2
20111201|2011-07-25 23:00,26,364,364,364,364,1
20111201|2011-07-25 23:30,26,363.25,363.25,360.5,360.5,8
20111201|2011-07-26 02:30,26,364.5,369.5,364.5,369.5,47
20111201|2011-07-26 03:00,26,369.75,370,369.75,370,3
20111201|2011-07-26 03:30,26,370,371,369.25,371,35
20111201|2011-07-26 04:00,26,371,371.75,370.5,371.75,30
20111201|2011-07-26 04:30,26,371,372,370.75,370.75,7
20111201|2011-07-26 06:00,26,370.75,370.75,370.5,370.5,16
20111201|2011-07-26 06:30,26,370.75,370.75,370.75,370.75,1
20111201|2011-07-26 07:00,26,370.5,372,367.75,367.75,59
20111201|2011-07-26 09:30,26,367,367.25,364.25,364.5,40
20111201|2011-07-26 10:00,26,364.25,366,363.75,364,73
20111201|2011-07-26 10:30,26,363.75,364.5,362,364.25,71
20111201|2011-07-26 11:00,26,364.5,367.5,364.5,367.25,31
20111201|2011-07-26 11:30,26,366.75,367.25,366.75,366.75,5
20111201|2011-07-26 12:00,26,367,368,366.5,366.5,11
20111201|2011-07-26 12:30,26,367,368,367,367.25,26
20111201|2011-07-26 13:00,26,367,368,367,368,11
20111201|2011-07-26 18:00,27,366.5,366.5,366,366,5
20111201|2011-07-26 18:30,27,367,367,367,367,1
20111201|2011-07-26 19:00,27,367.25,367.25,366.5,366.5,2
20111201|2011-07-26 19:30,27,368,368,368,368,1
20111201|2011-07-26 20:00,27,368.5,368.75,368.5,368.75,2
20111201|2011-07-26 23:30,27,368.75,368.75,368.75,368.75,1
20111201|2011-07-27 00:30,27,368.75,368.75,367.25,367.25,6
20111201|2011-07-27 01:30,27,368.75,368.75,368.75,368.75,2
20111201|2011-07-27 02:00,27,368.75,368.75,368.75,368.75,1
20111201|2011-07-27 04:30,27,368.5,368.5,368.5,368.5,1
20111201|2011-07-27 06:00,27,368,368,368,368,1
20111201|2011-07-27 06:30,27,368,368,367.75,367.75,3
20111201|2011-07-27 07:00,27,367.25,368.5,367.25,368.5,3
20111201|2011-07-27 09:30,27,368.25,369,366.75,368.5,123
20111201|2011-07-27 10:00,27,368.75,368.75,367,367.5,13
20111201|2011-07-27 10:30,27,368,368,367.75,367.75,2
20111201|2011-07-27 11:00,27,367.5,368,366.25,367.5,14
20111201|2011-07-27 11:30,27,368,369,368,369,5
20111201|2011-07-27 12:00,27,368.25,368.5,368.25,368.5,2
20111201|2011-07-27 12:30,27,368.75,369.75,368.25,369.75,30
20111201|2011-07-27 13:00,27,368.5,369.5,367.75,369.5,14
20111201|2011-07-27 18:00,28,367.75,369.25,367.75,369.25,2
20111201|2011-07-27 18:30,28,367.5,367.5,367.5,367.5,1
20111201|2011-07-27 19:00,28,367.25,367.25,367.25,367.25,1
20111201|2011-07-27 22:00,28,368,368,368,368,1
20111201|2011-07-28 02:30,28,368.5,368.5,368.5,368.5,2
20111201|2011-07-28 03:00,28,368.5,368.75,368.5,368.75,2
20111201|2011-07-28 03:30,28,368.75,368.75,368.75,368.75,3
20111201|2011-07-28 04:00,28,369,369,369,369,3
20111201|2011-07-28 05:00,28,369.25,372,369.25,372,80
20111201|2011-07-28 05:30,28,371.5,372,371,371,73
20111201|2011-07-28 06:00,28,369.25,369.25,369.25,369.25,1
20111201|2011-07-28 06:30,28,368.75,368.75,368.75,368.75,1
20111201|2011-07-28 09:30,28,368.25,369.25,367.5,367.5,26
20111201|2011-07-28 10:00,28,367.75,367.75,366.75,367.5,44
20111201|2011-07-28 10:30,28,367.25,367.5,367.25,367.25,8
20111201|2011-07-28 11:00,28,367.25,367.25,363.75,364.25,36
20111201|2011-07-28 11:30,28,364.5,364.5,363.25,363.75,28
20111201|2011-07-28 12:00,28,363.25,364,363.25,364,4
20111201|2011-07-28 12:30,28,365,365,364,364,11
20111201|2011-07-28 13:00,28,363.25,364,361.25,362.5,55
20111201|2011-07-28 18:00,29,362.25,363,361.5,363,4
20111201|2011-07-28 21:30,29,362.75,362.75,360.5,362.5,19
20111201|2011-07-28 23:30,29,363,363,363,363,2
20111201|2011-07-29 02:30,29,361.5,361.5,361.5,361.5,2
20111201|2011-07-29 05:30,29,362,362,362,362,5
20111201|2011-07-29 07:00,29,362,362,362,362,3
20111201|2011-07-29 09:30,29,362,362,358,360.5,65
20111201|2011-07-29 10:00,29,360.25,362,360.25,361,19
20111201|2011-07-29 10:30,29,361,361,357,359.75,127
20111201|2011-07-29 11:00,29,360,361,359.75,361,29
20111201|2011-07-29 11:30,29,359,359.75,358.75,359,7
20111201|2011-07-29 12:00,29,359.5,360,358.75,358.75,12
20111201|2011-07-29 12:30,29,359.75,360,359,359,5
20111201|2011-07-29 13:00,29,358.75,360.25,358,358,40
20111201|2011-07-31 18:00,1,356.25,357.75,351.5,355.25,41
20111201|2011-07-31 18:30,1,356.5,357.75,356.25,357,6
20111201|2011-07-31 19:00,1,357.5,357.5,357.25,357.25,3
20111201|2011-07-31 19:30,1,357.25,358.5,357.25,358.5,4
20111201|2011-07-31 20:30,1,359,359.25,359,359.25,2
20111201|2011-07-31 21:00,1,358.25,358.25,358.25,358.25,1
20111201|2011-07-31 22:00,1,359.5,359.75,359.5,359.75,2
20111201|2011-07-31 23:00,1,360,361.25,360,361.25,4
20111201|2011-07-31 23:30,1,360,360,360,360,1
20111201|2011-08-01 00:30,1,359.5,359.5,359.5,359.5,1
20111201|2011-08-01 01:00,1,358.25,358.25,358.25,358.25,1
20111201|2011-08-01 02:30,1,360,360,360,360,3
20111201|2011-08-01 03:30,1,358.5,358.5,358.5,358.5,1
20111201|2011-08-01 04:00,1,358,358.5,357,357,11
20111201|2011-08-01 04:30,1,357.5,360,357.5,360,20
20111201|2011-08-01 05:00,1,359,359,359,359,1
20111201|2011-08-01 06:30,1,359.25,359.25,359.25,359.25,4
20111201|2011-08-01 07:00,1,359,361.25,359,361.25,4
20111201|2011-08-01 09:30,1,358,358.5,356,358.25,73
20111201|2011-08-01 10:00,1,358,359,357,359,30
20111201|2011-08-01 10:30,1,359,359,357.75,358.75,30
20111201|2011-08-01 11:00,1,358.25,359,358.25,358.75,10
20111201|2011-08-01 11:30,1,358.75,358.75,358.5,358.75,11
20111201|2011-08-01 12:00,1,358.5,358.75,358.5,358.5,29
20111201|2011-08-01 12:30,1,359.25,359.5,358.5,358.5,14
20111201|2011-08-01 13:00,1,359.25,359.5,359,359,15
20111201|2011-08-01 18:00,2,359,359,359,359,1
20111201|2011-08-01 18:30,2,360.25,360.25,360.25,360.25,1
20111201|2011-08-01 19:30,2,360.75,360.75,359.25,359.25,3
20111201|2011-08-01 21:30,2,359.5,359.5,359.5,359.5,1
20111201|2011-08-01 22:00,2,359,359,359,359,1
20111201|2011-08-02 00:30,2,358.75,358.75,358.75,358.75,1
20111201|2011-08-02 01:30,2,358.5,358.5,358.5,358.5,1
20111201|2011-08-02 02:00,2,358.75,358.75,358.75,358.75,1
20111201|2011-08-02 05:00,2,358,358,357.75,357.75,2
20111201|2011-08-02 07:00,2,357.25,357.25,357,357,2
20111201|2011-08-02 09:30,2,355.5,363.5,355.25,360.5,120
20111201|2011-08-02 10:00,2,360.25,360.25,353,353.75,173
20111201|2011-08-02 10:30,2,353.25,354,353.25,353.5,17
20111201|2011-08-02 11:00,2,354,357,354,357,5
20111201|2011-08-02 11:30,2,357.5,359.5,357.5,358.5,6
20111201|2011-08-02 12:00,2,358.25,362.75,358.25,362.75,53
20111201|2011-08-02 12:30,2,362.75,366.75,362.5,366.25,87
20111201|2011-08-02 13:00,2,366.25,366.5,363.75,363.75,61
20111201|2011-08-02 18:00,3,366.75,366.75,364,364,3
20111201|2011-08-02 19:00,3,364,364,363,363,2
20111201|2011-08-02 20:00,3,363,363,363,363,1
20111201|2011-08-02 21:00,3,363.25,363.25,360,361,9
20111201|2011-08-02 22:00,3,363.25,363.5,363.25,363.5,2
20111201|2011-08-03 02:00,3,364.75,364.75,364.75,364.75,1
20111201|2011-08-03 02:30,3,364.75,364.75,364.75,364.75,1
20111201|2011-08-03 03:30,3,364,364,364,364,1
20111201|2011-08-03 04:30,3,363,363,363,363,1
20111201|2011-08-03 05:00,3,364,364,364,364,2
20111201|2011-08-03 05:30,3,363,363,363,363,1
20111201|2011-08-03 06:00,3,364,364,364,364,1
20111201|2011-08-03 06:30,3,364,364,364,364,1
20111201|2011-08-03 07:00,3,363.75,364,362.5,362.5,5
20111201|2011-08-03 09:30,3,363,364,350,356,402
20111201|2011-08-03 10:00,3,357,358,355.5,356,16
20111201|2011-08-03 10:30,3,357,357,355.25,356.5,9
20111201|2011-08-03 11:00,3,356,356.5,356,356,9
20111201|2011-08-03 11:30,3,355.25,356,355.25,356,4
20111201|2011-08-03 12:00,3,356,356.5,355.75,356.25,9
20111201|2011-08-03 12:30,3,356.25,358,355.75,356.25,19
20111201|2011-08-03 13:00,3,356,357,355.25,356.5,41
20111201|2011-08-03 18:00,4,355.25,355.25,355.25,355.25,1
20111201|2011-08-03 18:30,4,355,355,355,355,2
20111201|2011-08-03 19:00,4,355,355,355,355,3
20111201|2011-08-03 20:30,4,354,354,353.25,353.25,6
20111201|2011-08-03 21:30,4,355.5,356.75,355.5,356.75,55
20111201|2011-08-03 22:00,4,356.5,356.5,356.5,356.5,12
20111201|2011-08-03 23:30,4,354.5,354.5,354.5,354.5,1
20111201|2011-08-04 02:00,4,354.5,358,353.5,358,5
20111201|2011-08-04 05:00,4,353.25,353.25,350,350,103
20111201|2011-08-04 05:30,4,350.25,350.25,349.25,349.25,10
20111201|2011-08-04 06:00,4,349.25,349.25,349,349,4
20111201|2011-08-04 06:30,4,349.5,351.5,349.5,351.5,3
20111201|2011-08-04 07:00,4,351.25,351.25,347.5,348.5,24
20111201|2011-08-04 09:30,4,347.5,350.75,347,348.75,57
20111201|2011-08-04 10:00,4,348.25,349,347,348,33
20111201|2011-08-04 10:30,4,349,349.25,345,345,117
20111201|2011-08-04 11:00,4,345,346,345,346,9
20111201|2011-08-04 11:30,4,346,347.75,346,347,13
20111201|2011-08-04 12:00,4,347.5,348,346.5,348,31
20111201|2011-08-04 12:30,4,348,349,345.5,346.5,75
20111201|2011-08-04 13:00,4,345.5,347,343.25,347,107
20111201|2011-08-04 18:00,5,344.25,344.25,341.25,342.25,27
20111201|2011-08-04 18:30,5,342.25,344.75,342,344.75,10
20111201|2011-08-04 19:30,5,343,343,343,343,1
20111201|2011-08-04 20:00,5,342,342,342,342,5
20111201|2011-08-04 20:30,5,343,343,343,343,2
20111201|2011-08-04 21:30,5,341.75,342,341.5,342,3
20111201|2011-08-04 23:00,5,342,343.75,342,343.75,2
20111201|2011-08-04 23:30,5,342.25,342.25,342,342,2
20111201|2011-08-05 00:30,5,342,342,342,342,1
20111201|2011-08-05 01:00,5,341.25,341.25,339,340,52
20111201|2011-08-05 01:30,5,339.25,339.25,339.25,339.25,4
20111201|2011-08-05 02:00,5,339.25,339.25,339.25,339.25,1
20111201|2011-08-05 02:30,5,339.25,340,339.25,340,8
20111201|2011-08-05 03:00,5,342.5,342.5,341,341,2
20111201|2011-08-05 04:00,5,339.25,339.25,339.25,339.25,1
20111201|2011-08-05 04:30,5,342.5,342.5,342.5,342.5,1
20111201|2011-08-05 05:30,5,339.25,339.25,338.25,338.25,17
20111201|2011-08-05 06:00,5,338.75,338.75,338.75,338.75,1
20111201|2011-08-05 07:00,5,341.75,341.75,341.75,341.75,1
20111201|2011-08-05 09:30,5,342,345.5,341.5,343,53
20111201|2011-08-05 10:00,5,343,343.25,341.25,343.25,40
20111201|2011-08-05 10:30,5,343,343.5,338,338,142
20111201|2011-08-05 11:00,5,339.75,342.5,338.25,342.5,15
20111201|2011-08-05 11:30,5,341.75,346,341.75,344.25,25
20111201|2011-08-05 12:00,5,344.25,344.75,344.25,344.5,3
20111201|2011-08-05 12:30,5,345.5,347.75,344.25,347.75,37
20111201|2011-08-05 13:00,5,347.5,348.25,345.25,346.75,45
20111201|2011-08-07 18:00,8,343.5,345.75,343,344.75,9
20111201|2011-08-07 18:30,8,344.5,344.5,343.5,343.5,2
20111201|2011-08-07 20:00,8,343.5,343.5,343.5,343.5,1
20111201|2011-08-07 22:00,8,343.5,344,343.5,344,3
20111201|2011-08-07 22:30,8,344.25,344.25,344.25,344.25,1
20111201|2011-08-07 23:30,8,345,345,345,345,2
20111201|2011-08-08 01:30,8,344.5,344.5,344.5,344.5,5
20111201|2011-08-08 02:00,8,345,345,344.5,344.5,2
20111201|2011-08-08 03:30,8,343.5,343.5,343.5,343.5,1
20111201|2011-08-08 04:30,8,342.5,342.5,341.5,341.5,5
20111201|2011-08-08 05:00,8,341.5,341.5,341,341,5
20111201|2011-08-08 05:30,8,341.5,341.5,341.5,341.5,2
20111201|2011-08-08 06:00,8,341.25,342,341.25,341.75,7
20111201|2011-08-08 06:30,8,341.75,342,341.75,342,2
20111201|2011-08-08 07:00,8,341,341,340.25,340.5,7
20111201|2011-08-08 09:30,8,339.25,340,338,340,72
20111201|2011-08-08 10:00,8,340,341.75,339.25,341,37
20111201|2011-08-08 10:30,8,341.5,341.75,339.75,339.75,15
20111201|2011-08-08 11:00,8,340.5,340.5,339.75,339.75,12
20111201|2011-08-08 11:30,8,341,341,339,339,43
20111201|2011-08-08 12:00,8,339.75,339.75,338.25,339,92
20111201|2011-08-08 12:30,8,339.25,339.25,338,338.5,36
20111201|2011-08-08 13:00,8,338,341,338,341,45
20111201|2011-08-08 18:00,9,341,341,339.25,339.25,14
20111201|2011-08-08 18:30,9,339.25,340,339.25,340,2
20111201|2011-08-08 19:00,9,339,339,335.25,336,36
20111201|2011-08-08 19:30,9,336,337,335,335.5,20
20111201|2011-08-08 20:00,9,335,335,334.75,334.75,3
20111201|2011-08-08 20:30,9,334.5,335.5,334.5,335.5,6
20111201|2011-08-08 21:00,9,334.25,334.25,334,334,12
20111201|2011-08-08 21:30,9,334,334,334,334,4
20111201|2011-08-08 22:00,9,334,334,334,334,2
20111201|2011-08-08 23:30,9,337,337,337,337,1
20111201|2011-08-09 00:00,9,334.5,334.5,334,334,2
20111201|2011-08-09 00:30,9,337,338.5,337,338.5,6
20111201|2011-08-09 01:30,9,338.5,338.75,338.5,338.75,2
20111201|2011-08-09 02:00,9,339,340.5,339,340.25,10
20111201|2011-08-09 02:30,9,340,340.25,340,340.25,3
20111201|2011-08-09 03:00,9,340.25,340.25,340.25,340.25,2
20111201|2011-08-09 03:30,9,340.25,340.25,340,340,5
20111201|2011-08-09 04:00,9,337.75,337.75,337.75,337.75,3
20111201|2011-08-09 05:30,9,339.5,339.5,339.5,339.5,1
20111201|2011-08-09 06:30,9,341,341,340,340,3
20111201|2011-08-09 07:00,9,340,340,340,340,4
20111201|2011-08-09 09:30,9,342.5,348,342.5,346.5,130
20111201|2011-08-09 10:00,9,346,346.5,345.75,346.25,13
20111201|2011-08-09 10:30,9,345.25,346,344.75,346,13
20111201|2011-08-09 11:00,9,345.25,345.25,345,345.25,4
20111201|2011-08-09 11:30,9,345.25,345.75,345,345,10
20111201|2011-08-09 12:00,9,345,348,345,347.5,27
20111201|2011-08-09 12:30,9,347.75,347.75,345,345,31
20111201|2011-08-09 13:00,9,345.5,347.25,345,345,29
20111201|2011-08-09 18:00,10,348.75,350.5,347.25,350.5,14
20111201|2011-08-09 18:30,10,350.5,350.75,350.5,350.75,2
20111201|2011-08-09 19:00,10,349.5,354,349.5,350.25,31
20111201|2011-08-09 19:30,10,352.25,353.75,352.25,353.75,3
20111201|2011-08-09 20:30,10,353.5,353.5,352,352,2
20111201|2011-08-09 21:00,10,352.5,353.75,352.5,353.75,2
20111201|2011-08-09 22:30,10,353,353,353,353,1
20111201|2011-08-09 23:00,10,353.25,353.25,353.25,353.25,2
20111201|2011-08-10 00:00,10,353.5,353.5,353.5,353.5,1
20111201|2011-08-10 00:30,10,353.75,353.75,353.75,353.75,1
20111201|2011-08-10 01:00,10,352.75,352.75,352.75,352.75,1
20111201|2011-08-10 01:30,10,352.5,352.5,352.5,352.5,1
20111201|2011-08-10 02:30,10,351.75,351.75,351.75,351.75,3
20111201|2011-08-10 03:00,10,351.5,351.5,351.5,351.5,1
20111201|2011-08-10 03:30,10,351.5,351.5,351.5,351.5,1
20111201|2011-08-10 04:00,10,351.5,351.5,351.5,351.5,1
20111201|2011-08-10 05:30,10,351.75,353.75,351.75,353.75,9
20111201|2011-08-10 06:00,10,352,352,350.5,350.5,12
20111201|2011-08-10 06:30,10,352,352,352,352,1
20111201|2011-08-10 09:30,10,349.5,351.25,346,346.25,24
20111201|2011-08-10 10:00,10,346.5,348.25,346,347,25
20111201|2011-08-10 10:30,10,347.5,349.25,347.5,348.75,10
20111201|2011-08-10 11:00,10,349.25,349.5,348.5,348.5,6
20111201|2011-08-10 11:30,10,348.5,350,348.25,350,19
20111201|2011-08-10 12:00,10,350,350,348,349,16
20111201|2011-08-10 12:30,10,348.75,350,347,350,42
20111201|2011-08-10 13:00,10,350,351,348,350.25,42
20111201|2011-08-10 18:00,11,351,351,347.25,349.75,14
20111201|2011-08-10 18:30,11,349.75,350,349.75,350,3
20111201|2011-08-10 19:00,11,350.5,351,350.5,351,4
20111201|2011-08-10 19:30,11,351,351.5,351,351.5,5
20111201|2011-08-10 20:00,11,351.25,351.25,351,351,2
20111201|2011-08-10 20:30,11,351,351,351,351,1
20111201|2011-08-10 21:00,11,350,350.5,349.5,349.75,7
20111201|2011-08-10 21:30,11,350.75,350.75,350.75,350.75,1
20111201|2011-08-10 22:00,11,350,350,350,350,1
20111201|2011-08-11 00:30,11,350.75,350.75,350.75,350.75,1
20111201|2011-08-11 01:00,11,351,351.5,351,351.5,2
20111201|2011-08-11 02:00,11,349.75,349.75,349.75,349.75,1
20111201|2011-08-11 03:00,11,350.75,350.75,350.75,350.75,1
20111201|2011-08-11 03:30,11,350.75,350.75,350.75,350.75,1
20111201|2011-08-11 04:30,11,350.25,350.25,349,349,3
20111201|2011-08-11 05:00,11,348.5,348.5,347,347,18
20111201|2011-08-11 05:30,11,351.75,353.25,351.75,353.25,4
20111201|2011-08-11 06:00,11,352,352,352,352,1
20111201|2011-08-11 06:30,11,350.5,351.75,350.5,351.75,3
20111201|2011-08-11 07:00,11,351.25,351.5,350,350,3
20111201|2011-08-11 09:30,11,360.5,360.75,355,355.75,160
20111201|2011-08-11 10:00,11,355.25,355.5,353,353.5,57
20111201|2011-08-11 10:30,11,353.75,355.75,353.5,355.75,20
20111201|2011-08-11 11:00,11,355.5,355.5,353.5,354,12
20111201|2011-08-11 11:30,11,354,355,354,355,31
20111201|2011-08-11 12:00,11,354.75,354.75,353.5,353.75,8
20111201|2011-08-11 12:30,11,353.75,354.25,353.5,354,15
20111201|2011-08-11 13:00,11,354,354,350.25,353,106
20111201|2011-08-11 18:00,12,354.5,356,354.5,356,17
20111201|2011-08-11 18:30,12,355.25,355.25,355.25,355.25,1
20111201|2011-08-11 21:00,12,355.5,355.5,355.5,355.5,1
20111201|2011-08-11 22:00,12,356,356,355.5,355.5,2
20111201|2011-08-11 22:30,12,356,356,356,356,1
20111201|2011-08-11 23:00,12,355.5,355.5,355.5,355.5,2
20111201|2011-08-12 00:00,12,355.5,355.5,355.5,355.5,1
20111201|2011-08-12 02:30,12,356,356,356,356,14
20111201|2011-08-12 03:30,12,356,356,356,356,4
20111201|2011-08-12 04:00,12,356,356.5,356,356.5,3
20111201|2011-08-12 04:30,12,356,356,356,356,1
20111201|2011-08-12 05:00,12,356,356,356,356,1
20111201|2011-08-12 06:00,12,356,356.25,356,356,7
20111201|2011-08-12 06:30,12,356.5,358,356.5,358,6
20111201|2011-08-12 09:30,12,357,357,353.25,354,77
20111201|2011-08-12 10:00,12,354.25,355,353.25,354.75,26
20111201|2011-08-12 10:30,12,355,355.75,355,355.25,7
20111201|2011-08-12 11:00,12,355.5,355.5,354,354.25,8
20111201|2011-08-12 11:30,12,354.75,355,354.75,354.75,10
20111201|2011-08-12 12:00,12,354.25,354.5,353.75,354.5,5
20111201|2011-08-12 12:30,12,353.5,353.5,353.5,353.5,2
20111201|2011-08-12 13:00,12,354.25,354.25,353,353.75,14
20111201|2011-08-14 18:00,15,354.25,357.25,354.25,357.25,9
20111201|2011-08-14 19:00,15,355.25,357,355,357,3
20111201|2011-08-14 19:30,15,357,357.75,357,357.5,7
20111201|2011-08-14 20:00,15,357.5,357.5,357.5,357.5,1
20111201|2011-08-14 21:00,15,356.5,358,356.5,358,14
20111201|2011-08-14 21:30,15,356.75,357.75,356.75,356.75,3
20111201|2011-08-14 22:00,15,357.25,357.25,357.25,357.25,1
20111201|2011-08-14 23:00,15,358,358,358,358,4
20111201|2011-08-15 00:30,15,357,357,357,357,1
20111201|2011-08-15 02:30,15,357.25,357.25,357.25,357.25,1
20111201|2011-08-15 07:00,15,357.25,357.25,357.25,357.25,1
20111201|2011-08-15 09:30,15,357.25,359,357,358,56
20111201|2011-08-15 10:00,15,357.25,358,357,358,11
20111201|2011-08-15 10:30,15,358,358.75,357.75,358.75,6
20111201|2011-08-15 11:00,15,358,358,356.5,358,39
20111201|2011-08-15 11:30,15,357,359,356,357.75,53
20111201|2011-08-15 12:00,15,358,358.5,357,358.25,21
20111201|2011-08-15 12:30,15,356.25,357.75,356.25,356.75,8
20111201|2011-08-15 13:00,15,358.25,358.5,357,358,30
20111201|2011-08-15 18:00,16,358,358,357.5,357.5,2
20111201|2011-08-15 18:30,16,358,358,358,358,1
20111201|2011-08-15 19:00,16,357.75,358.25,357.75,358.25,2
20111201|2011-08-15 19:30,16,358.5,358.5,358.5,358.5,4
20111201|2011-08-16 00:00,16,357.25,357.25,357.25,357.25,2
20111201|2011-08-16 02:00,16,357.25,357.25,357.25,357.25,3
20111201|2011-08-16 02:30,16,357,357,357,357,1
20111201|2011-08-16 05:00,16,358,358,358,358,1
20111201|2011-08-16 06:00,16,356.25,358,356.25,358,7
20111201|2011-08-16 09:30,16,356,358,356,358,73
20111201|2011-08-16 10:00,16,358,359.25,357.5,357.5,21
20111201|2011-08-16 10:30,16,358,358.5,357,358.25,32
20111201|2011-08-16 11:00,16,357.75,359.75,357.25,359.75,23
20111201|2011-08-16 11:30,16,358.75,359.5,358,359.5,36
20111201|2011-08-16 12:00,16,358.75,358.75,358,358.25,22
20111201|2011-08-16 12:30,16,358.75,359.75,358.5,359,41
20111201|2011-08-16 13:00,16,359,360,359,359.25,25
20111201|2011-08-16 18:00,17,359.5,359.5,359.5,359.5,1
20111201|2011-08-16 18:30,17,360,360,360,360,1
20111201|2011-08-16 19:30,17,359.25,360,359.25,360,3
20111201|2011-08-16 20:00,17,359.25,359.75,359,359.75,6
20111201|2011-08-16 20:30,17,359,359.75,358.75,359.75,4
20111201|2011-08-16 21:30,17,360,360,360,360,6
20111201|2011-08-16 23:00,17,359.5,359.75,359.5,359.75,3
20111201|2011-08-16 23:30,17,359.5,360,359.5,360,21
20111201|2011-08-17 00:00,17,359.75,360,359.75,360,8
20111201|2011-08-17 00:30,17,360.5,360.5,359.5,359.5,4
20111201|2011-08-17 01:00,17,359,359,359,359,5
20111201|2011-08-17 01:30,17,359.5,359.5,359.5,359.5,1
20111201|2011-08-17 03:00,17,358.25,358.25,358,358,5
20111201|2011-08-17 05:00,17,359.25,360.5,359.25,360.5,3
20111201|2011-08-17 05:30,17,360.75,360.75,360.5,360.5,5
20111201|2011-08-17 06:00,17,360.5,360.5,360.5,360.5,1
20111201|2011-08-17 09:30,17,360.5,363,360.5,361.25,69
20111201|2011-08-17 10:00,17,361,361,360.5,360.75,37
20111201|2011-08-17 10:30,17,360.25,360.75,360,360,12
20111201|2011-08-17 11:00,17,360.25,361,360,361,34
20111201|2011-08-17 11:30,17,361,361,361,361,15
20111201|2011-08-17 12:00,17,361,362,361,361.25,14
20111201|2011-08-17 12:30,17,360.75,361.5,360.5,361.5,26
20111201|2011-08-17 13:00,17,362.5,363,359.25,359.25,95
20111201|2011-08-17 18:00,18,359.25,360.25,359.25,359.75,6
20111201|2011-08-17 18:30,18,359.5,359.5,359.5,359.5,2
20111201|2011-08-17 19:00,18,359.5,359.5,359.5,359.5,1
20111201|2011-08-17 21:00,18,359,359.75,359,359,6
20111201|2011-08-17 22:00,18,359,359,359,359,1
20111201|2011-08-17 23:00,18,358.75,358.75,358.75,358.75,3
20111201|2011-08-18 01:30,18,359.75,359.75,359.75,359.75,1
20111201|2011-08-18 02:00,18,360.25,360.25,357.25,357.25,9
20111201|2011-08-18 03:00,18,357.25,357.5,357.25,357.25,5
20111201|2011-08-18 03:30,18,357.5,357.5,357.5,357.5,1
20111201|2011-08-18 04:30,18,356.75,356.75,356.25,356.25,10
20111201|2011-08-18 05:00,18,357.5,357.5,356,356,10
20111201|2011-08-18 05:30,18,356,356,356,356,1
20111201|2011-08-18 06:30,18,356,356,352,353.25,43
20111201|2011-08-18 07:00,18,354,354,354,354,1
20111201|2011-08-18 09:30,18,353,355,352.5,355,54
20111201|2011-08-18 10:00,18,355,355,353,353,41
20111201|2011-08-18 10:30,18,354,355,354,355,15
20111201|2011-08-18 11:00,18,354.75,356.25,354.25,355.75,19
20111201|2011-08-18 11:30,18,355.75,356.5,355.75,356.5,17
20111201|2011-08-18 12:00,18,357,357.25,356,356,14
20111201|2011-08-18 12:30,18,355.75,355.75,355.25,355.25,7
20111201|2011-08-18 13:00,18,355,355.25,353,353,66
20111201|2011-08-18 18:00,19,353,353,353,353,3
20111201|2011-08-18 19:00,19,352,352,349.5,351.5,38
20111201|2011-08-18 19:30,19,350,350,350,350,1
20111201|2011-08-18 20:00,19,350,351.25,349.5,349.5,3
20111201|2011-08-18 20:30,19,350,350,349.5,349.5,5
20111201|2011-08-18 21:00,19,349.25,349.25,349.25,349.25,1
20111201|2011-08-18 22:00,19,350,350,350,350,1
20111201|2011-08-18 23:30,19,351,351,351,351,1
20111201|2011-08-19 01:00,19,349.5,349.5,348.75,348.75,9
20111201|2011-08-19 01:30,19,348.75,348.75,348.75,348.75,1
20111201|2011-08-19 02:00,19,348.75,348.75,348.75,348.75,1
20111201|2011-08-19 02:30,19,348.75,348.75,348.75,348.75,3
20111201|2011-08-19 05:00,19,348.75,348.75,348.75,348.75,1
20111201|2011-08-19 05:30,19,350.5,351,350.5,351,2
20111201|2011-08-19 06:00,19,348.75,350,348.5,350,5
20111201|2011-08-19 06:30,19,351,355.5,351,355,35
20111201|2011-08-19 07:00,19,354.75,355,354.75,355,2
20111201|2011-08-19 09:30,19,355.75,357.5,355.75,356.75,48
20111201|2011-08-19 10:00,19,356.5,357.25,355.5,356,23
20111201|2011-08-19 10:30,19,356.75,357.75,355.5,357.75,19
20111201|2011-08-19 11:00,19,357.75,359,357.75,358,34
20111201|2011-08-19 11:30,19,358,358,355.75,356.25,34
20111201|2011-08-19 12:00,19,356.5,359,356.5,358.25,121
20111201|2011-08-19 12:30,19,358.25,359,357,357.5,28
20111201|2011-08-19 13:00,19,357.5,357.75,356.75,357.75,18
20111201|2011-08-21 18:00,22,357.5,357.5,356.5,356.5,15
20111201|2011-08-21 18:30,22,357.25,357.5,357.25,357.5,2
20111201|2011-08-21 19:00,22,357.5,357.5,357.5,357.5,7
20111201|2011-08-21 19:30,22,357.25,357.5,357.25,357.5,4
20111201|2011-08-21 20:00,22,357.5,357.5,357.5,357.5,1
20111201|2011-08-21 20:30,22,358.25,358.75,358.25,358.75,4
20111201|2011-08-21 21:00,22,358.25,359,358.25,359,3
20111201|2011-08-21 21:30,22,359,359,359,359,1
20111201|2011-08-21 22:00,22,358.5,359.75,358.5,359.75,16
20111201|2011-08-22 00:00,22,358.25,358.25,358.25,358.25,1
20111201|2011-08-22 02:00,22,359.25,359.25,359.25,359.25,1
20111201|2011-08-22 02:30,22,359.5,360,359.5,360,11
20111201|2011-08-22 03:30,22,358.75,358.75,358.75,358.75,1
20111201|2011-08-22 04:00,22,360,360,360,360,2
20111201|2011-08-22 04:30,22,359,359,359,359,1
20111201|2011-08-22 05:00,22,359,359,359,359,5
20111201|2011-08-22 05:30,22,359,360,359,360,3
20111201|2011-08-22 06:00,22,360,360,360,360,3
20111201|2011-08-22 06:30,22,360.25,361.25,360.25,361.25,6
20111201|2011-08-22 07:00,22,361,361.25,361,361.25,7
20111201|2011-08-22 09:30,22,361,362,360.75,362,86
20111201|2011-08-22 10:00,22,361.75,362,361,361,20
20111201|2011-08-22 10:30,22,361,361,360,360.25,18
20111201|2011-08-22 11:00,22,360.75,360.75,359.5,360.5,10
20111201|2011-08-22 11:30,22,360.5,360.75,360.5,360.75,8
20111201|2011-08-22 12:00,22,361,361,360.25,360.25,13
20111201|2011-08-22 12:30,22,360.5,361.5,360,361.5,32
20111201|2011-08-22 13:00,22,361.5,364.5,361.25,364.5,116
20111201|2011-08-22 18:00,23,364.5,365,364.5,365,29
20111201|2011-08-22 18:30,23,364.5,364.5,364.5,364.5,1
20111201|2011-08-22 19:00,23,365,365,365,365,12
20111201|2011-08-22 19:30,23,365,366.75,365,366.75,8
20111201|2011-08-22 20:00,23,366.75,366.75,366.75,366.75,3
20111201|2011-08-22 20:30,23,366.75,366.75,365.75,365.75,3
20111201|2011-08-22 22:00,23,366.25,366.25,366.25,366.25,1
20111201|2011-08-22 22:30,23,365.5,366.5,364.75,366.5,7
20111201|2011-08-22 23:30,23,366,366,364.5,364.5,2
20111201|2011-08-23 01:30,23,366,366,366,366,1
20111201|2011-08-23 02:00,23,365,366.75,365,366.75,14
20111201|2011-08-23 04:00,23,367,367,367,367,4
20111201|2011-08-23 05:00,23,366,366,365.5,365.5,26
20111201|2011-08-23 05:30,23,365.75,365.75,365.75,365.75,1
20111201|2011-08-23 06:00,23,365.75,366,365.75,366,7
20111201|2011-08-23 06:30,23,366,366,366,366,4
20111201|2011-08-23 07:00,23,366,366,365,366,9
20111201|2011-08-23 09:30,23,366.5,367,364.75,365.25,63
20111201|2011-08-23 10:00,23,365.5,368.5,365.5,368.25,110
20111201|2011-08-23 10:30,23,368,369,367.75,369,77
20111201|2011-08-23 11:00,23,369,369,367,367.5,34
20111201|2011-08-23 11:30,23,368,368,367.5,368,8
20111201|2011-08-23 12:00,23,367.75,368,367,367.75,21
20111201|2011-08-23 12:30,23,367.5,372.75,367,372.75,280
20111201|2011-08-23 13:00,23,371.25,372.75,370,372,47
20111201|2011-08-23 18:00,24,372.5,372.5,372.25,372.5,7
20111201|2011-08-23 18:30,24,372.75,372.75,372.75,372.75,2
20111201|2011-08-23 19:00,24,372.25,372.25,372.25,372.25,1
20111201|2011-08-23 19:30,24,371.75,372.5,371.75,372.5,2
20111201|2011-08-23 20:30,24,372.75,372.75,372.75,372.75,1
20111201|2011-08-23 21:00,24,371,371,371,371,1
20111201|2011-08-23 21:30,24,372,372,372,372,1
20111201|2011-08-23 23:30,24,372.25,372.25,372.25,372.25,1
20111201|2011-08-24 00:30,24,372.25,372.25,372.25,372.25,3
20111201|2011-08-24 01:00,24,372.25,372.25,372.25,372.25,3
20111201|2011-08-24 01:30,24,372.75,372.75,372.25,372.75,25
20111201|2011-08-24 02:00,24,372.75,373.5,372.75,373.5,22
20111201|2011-08-24 03:00,24,372.75,373,372.75,373,7
20111201|2011-08-24 03:30,24,373.25,373.5,373.25,373.5,9
20111201|2011-08-24 04:00,24,373.5,373.5,373.5,373.5,2
20111201|2011-08-24 04:30,24,373.5,373.5,373.5,373.5,2
20111201|2011-08-24 05:00,24,373.5,373.5,373.5,373.5,1
20111201|2011-08-24 05:30,24,373.5,373.5,373.5,373.5,8
20111201|2011-08-24 06:00,24,373.5,374.75,373.5,374.75,63
20111201|2011-08-24 06:30,24,374.5,375,374.5,375,4
20111201|2011-08-24 07:00,24,372.25,372.25,372.25,372.25,1
20111201|2011-08-24 09:30,24,371.5,375.5,371.5,374.5,292
20111201|2011-08-24 10:00,24,374.5,375.5,372.75,372.75,46
20111201|2011-08-24 10:30,24,372.75,374.75,371.5,371.5,65
20111201|2011-08-24 11:00,24,371.5,371.5,367.5,369.25,98
20111201|2011-08-24 11:30,24,369.25,369.25,368,369,10
20111201|2011-08-24 12:00,24,369.5,370,369,369,7
20111201|2011-08-24 12:30,24,369,372,369,370,24
20111201|2011-08-24 13:00,24,370,370,369,370,18
20111201|2011-08-24 18:00,25,370,371,369,369,7
20111201|2011-08-24 18:30,25,369,369,369,369,1
20111201|2011-08-24 19:00,25,367,367,366,366.25,7
20111201|2011-08-24 20:00,25,366.25,366.25,366.25,366.25,1
20111201|2011-08-24 20:30,25,367,367,367,367,1
20111201|2011-08-24 21:00,25,366.5,366.5,366,366,3
20111201|2011-08-24 22:00,25,365.5,365.5,365.5,365.5,1
20111201|2011-08-24 22:30,25,365.5,366,365.5,366,3
20111201|2011-08-24 23:00,25,365.5,365.5,365.5,365.5,1
20111201|2011-08-25 02:00,25,366.5,366.5,366.5,366.5,5
20111201|2011-08-25 02:30,25,366.5,370.5,366.5,370.5,10
20111201|2011-08-25 03:00,25,370,370.75,370,370.75,5
20111201|2011-08-25 03:30,25,371,371,371,371,2
20111201|2011-08-25 04:00,25,371,372,371,372,7
20111201|2011-08-25 04:30,25,371.5,372.25,371.5,372.25,7
20111201|2011-08-25 05:00,25,372.25,372.25,372,372,31
20111201|2011-08-25 05:30,25,372.5,372.5,372.5,372.5,76
20111201|2011-08-25 06:00,25,371,371,371,371,1
20111201|2011-08-25 07:00,25,371.75,371.75,371,371,5
20111201|2011-08-25 09:30,25,369.25,372.5,368.5,372.25,143
20111201|2011-08-25 10:00,25,372.25,374.75,372,374.5,138
20111201|2011-08-25 10:30,25,374.5,374.75,373.5,373.75,55
20111201|2011-08-25 11:00,25,373.25,375.75,373,375.5,36
20111201|2011-08-25 11:30,25,375.5,376,375,376,54
20111201|2011-08-25 12:00,25,375,376.5,372.5,373,76
20111201|2011-08-25 12:30,25,372.25,374.75,370.75,373.5,71
20111201|2011-08-25 13:00,25,373.5,378.5,373.5,378.5,200
20111201|2011-08-25 18:00,26,378,378,375,375.25,12
20111201|2011-08-25 18:30,26,377.25,377.25,377.25,377.25,1
20111201|2011-08-25 19:00,26,377.5,377.5,377.5,377.5,1
20111201|2011-08-25 19:30,26,375.75,375.75,375.75,375.75,2
20111201|2011-08-25 20:00,26,377.5,377.5,377.5,377.5,1
20111201|2011-08-25 21:00,26,377,377,375.25,375.25,4
20111201|2011-08-25 21:30,26,377,377,377,377,1
20111201|2011-08-25 22:00,26,378,379.25,378,379.25,16
20111201|2011-08-25 22:30,26,376,376,376,376,1
20111201|2011-08-26 00:30,26,378,378,378,378,1
20111201|2011-08-26 01:00,26,378.5,379.5,378.5,379.5,18
20111201|2011-08-26 01:30,26,379.5,379.5,378,378,3
20111201|2011-08-26 02:00,26,379.25,379.5,379.25,379.5,2
20111201|2011-08-26 02:30,26,379.25,379.5,379.25,379.5,15
20111201|2011-08-26 03:00,26,379.25,379.5,379.25,379.5,6
20111201|2011-08-26 03:30,26,379.25,379.5,379.25,379.5,6
20111201|2011-08-26 04:30,26,379.5,379.5,379.5,379.5,1
20111201|2011-08-26 05:00,26,379,380.5,379,380.5,34
20111201|2011-08-26 05:30,26,380.5,380.5,380.5,380.5,1
20111201|2011-08-26 06:00,26,380.5,380.5,379.25,379.25,29
20111201|2011-08-26 07:00,26,378.25,380,376.5,376.5,40
20111201|2011-08-26 09:30,26,381,381,375.75,377.5,166
20111201|2011-08-26 10:00,26,379,382.25,379,380,80
20111201|2011-08-26 10:30,26,380,383.75,380,383.75,79
20111201|2011-08-26 11:00,26,383.5,384.5,383,384,25
20111201|2011-08-26 11:30,26,384.25,384.5,384,384.25,9
20111201|2011-08-26 12:00,26,384,384.5,383.75,384,28
20111201|2011-08-26 12:30,26,384,386.25,383.5,386.25,45
20111201|2011-08-26 13:00,26,386.5,388.75,385.25,385.75,111
20111201|2011-08-28 18:00,29,385.75,387.75,384,387.75,20
20111201|2011-08-28 18:30,29,387.75,388,386.75,386.75,4
20111201|2011-08-28 19:00,29,386.5,386.5,386.5,386.5,1
20111201|2011-08-28 19:30,29,387,387.5,387,387.5,7
20111201|2011-08-28 20:00,29,388,388,388,388,1
20111201|2011-08-28 21:00,29,388,388,388,388,2
20111201|2011-08-28 22:00,29,388,388,388,388,1
20111201|2011-08-29 00:00,29,388.75,392,388.75,392,39
20111201|2011-08-29 01:00,29,391.25,391.25,391.25,391.25,1
20111201|2011-08-29 01:30,29,392,392,392,392,1
20111201|2011-08-29 02:00,29,392,393,392,392.75,41
20111201|2011-08-29 02:30,29,392.75,393.5,392.75,393.5,4
20111201|2011-08-29 03:00,29,393.25,393.25,393.25,393.25,2
20111201|2011-08-29 03:30,29,393.75,393.75,393.75,393.75,1
20111201|2011-08-29 04:00,29,394,394.25,394,394,5
20111201|2011-08-29 04:30,29,393,393,393,393,10
20111201|2011-08-29 05:00,29,393.25,393.25,393.25,393.25,3
20111201|2011-08-29 05:30,29,393,393,393,393,13
20111201|2011-08-29 06:00,29,393,393,393,393,8
20111201|2011-08-29 06:30,29,393,393,392.25,392.25,12
20111201|2011-08-29 07:00,29,390,390.75,387,390.75,5
20111201|2011-08-29 09:30,29,389.75,391.25,388,388.75,250
20111201|2011-08-29 10:00,29,389.25,392.5,389.25,392.25,80
20111201|2011-08-29 10:30,29,392,392.5,387,392.5,93
20111201|2011-08-29 11:00,29,388.25,389.5,386.5,386.5,9
20111201|2011-08-29 11:30,29,386.75,387.5,384.25,385.25,40
20111201|2011-08-29 12:00,29,385,385.25,382.75,383.25,41
20111201|2011-08-29 12:30,29,383.75,385.75,383.75,385.75,32
20111201|2011-08-29 13:00,29,385.75,386,383,383,39
20111201|2011-08-29 18:30,30,384,384,380.5,381.25,23
20111201|2011-08-29 19:00,30,381.75,381.75,381.75,381.75,1
20111201|2011-08-29 19:30,30,382.25,382.25,382.25,382.25,1
20111201|2011-08-29 21:00,30,382.25,382.25,382.25,382.25,1
20111201|2011-08-29 22:30,30,382.25,382.25,381.5,381.5,2
20111201|2011-08-29 23:00,30,380.5,380.5,380.5,380.5,2
20111201|2011-08-30 01:00,30,382,383,382,383,5
20111201|2011-08-30 02:00,30,382.5,382.5,381.75,381.75,2
20111201|2011-08-30 02:30,30,381.75,381.75,381.75,381.75,1
20111201|2011-08-30 04:00,30,382,382,381.75,381.75,3
20111201|2011-08-30 05:00,30,381.75,381.75,381.75,381.75,2
20111201|2011-08-30 06:30,30,380.75,380.75,380.75,380.75,1
20111201|2011-08-30 07:00,30,380.75,380.75,380,380,11
20111201|2011-08-30 09:30,30,381.25,381.25,376.5,379.75,175
20111201|2011-08-30 10:00,30,379.75,379.75,376.75,379,79
20111201|2011-08-30 10:30,30,378,378,377,377.25,20
20111201|2011-08-30 11:00,30,378.25,378.25,376,377.25,35
20111201|2011-08-30 11:30,30,377.75,377.75,377.25,377.25,10
20111201|2011-08-30 12:00,30,378,378.5,377.25,378.5,6
20111201|2011-08-30 12:30,30,378.25,380,378.25,379,52
20111201|2011-08-30 13:00,30,379,380.75,374,375.75,121
20111201|2011-08-30 18:00,31,374,379,374,376.5,16
20111201|2011-08-30 18:30,31,375.5,375.75,375,375,8
20111201|2011-08-30 19:30,31,375.75,375.75,375,375,6
20111201|2011-08-30 20:00,31,374.5,374.5,374.5,374.5,1
20111201|2011-08-30 21:00,31,375,375.25,375,375.25,2
20111201|2011-08-31 02:30,31,376,376,376,376,3
20111201|2011-08-31 03:00,31,375.5,375.5,374.75,374.75,7
20111201|2011-08-31 05:00,31,376.25,376.25,374.25,374.25,5
20111201|2011-08-31 06:00,31,374.75,374.75,374.75,374.75,1
20111201|2011-08-31 06:30,31,374.5,374.5,374.25,374.25,2
20111201|2011-08-31 07:00,31,376,376,376,376,2
20111201|2011-08-31 09:30,31,374.5,376.5,374,375.5,85
20111201|2011-08-31 10:00,31,376.5,379,376,379,103
20111201|2011-08-31 10:30,31,379.25,380,376.5,376.5,31
20111201|2011-08-31 11:00,31,376.5,377.25,376.5,377.25,14
20111201|2011-08-31 11:30,31,377,377,376.5,376.5,3
20111201|2011-08-31 12:00,31,376.25,376.25,374.25,374.25,25
20111201|2011-08-31 12:30,31,374,374.75,372.5,372.75,82
20111201|2011-08-31 13:00,31,372.5,375,370.5,372.5,251
20111201|2011-08-31 18:00,1,373,374,373,374,6
20111201|2011-08-31 18:30,1,373,373,373,373,1
20111201|2011-08-31 19:30,1,374.5,374.5,374.5,374.5,1
20111201|2011-08-31 20:00,1,374.75,374.75,372.5,372.5,7
20111201|2011-08-31 20:30,1,373,374.5,373,374.5,2
20111201|2011-08-31 21:00,1,373.25,373.25,373.25,373.25,1
20111201|2011-08-31 22:00,1,374,374,372,372,5
20111201|2011-08-31 23:30,1,373.75,373.75,373.75,373.75,1
20111201|2011-09-01 00:00,1,374,374,372.5,372.5,3
20111201|2011-09-01 02:00,1,373.75,373.75,373.75,373.75,1
20111201|2011-09-01 02:30,1,374,376,374,375.75,23
20111201|2011-09-01 03:00,1,375.75,375.75,375.75,375.75,1
20111201|2011-09-01 03:30,1,375.75,376,375.75,376,4
20111201|2011-09-01 04:00,1,376.25,376.25,376,376,5
20111201|2011-09-01 05:00,1,376,376,375.5,375.75,8
20111201|2011-09-01 05:30,1,375.75,375.75,374.5,374.5,7
20111201|2011-09-01 06:00,1,374.5,374.5,372.75,374.5,12
20111201|2011-09-01 06:30,1,374.5,374.5,370.75,370.75,51
20111201|2011-09-01 07:00,1,371,373,371,372.25,4
20111201|2011-09-01 09:30,1,372,373,371.5,372.75,48
20111201|2011-09-01 10:00,1,372.75,372.75,371.75,371.75,15
20111201|2011-09-01 10:30,1,372.5,373.5,372.25,373.5,31
20111201|2011-09-01 11:00,1,372.5,374,372.5,374,15
20111201|2011-09-01 11:30,1,374,374,372.5,372.5,8
20111201|2011-09-01 12:00,1,372.25,372.25,369.5,370.25,71
20111201|2011-09-01 12:30,1,370,370,367,367.5,115
20111201|2011-09-01 13:00,1,368,368,361.5,362.25,223
20111201|2011-09-01 18:00,2,365.5,367,365,366,8
20111201|2011-09-01 18:30,2,366,366,365.25,365.25,4
20111201|2011-09-01 19:00,2,366,367.5,365.75,365.75,11
20111201|2011-09-01 19:30,2,367.75,367.75,365.75,365.75,6
20111201|2011-09-01 20:00,2,365.75,366.5,365.5,365.5,4
20111201|2011-09-01 21:00,2,365.5,365.5,365.5,365.5,3
20111201|2011-09-01 21:30,2,365,365,365,365,2
20111201|2011-09-01 23:30,2,365,365.25,365,365.25,2
20111201|2011-09-02 00:30,2,365.25,365.5,365.25,365.5,2
20111201|2011-09-02 01:00,2,365.5,365.5,365.5,365.5,1
20111201|2011-09-02 01:30,2,365,365,365,365,1
20111201|2011-09-02 02:00,2,365.5,365.5,365,365,2
20111201|2011-09-02 03:00,2,365.5,366,365.5,366,2
20111201|2011-09-02 04:00,2,366.75,366.75,366.75,366.75,1
20111201|2011-09-02 04:30,2,367.5,367.5,366.5,366.5,5
20111201|2011-09-02 05:00,2,367.75,367.75,367.75,367.75,2
20111201|2011-09-02 05:30,2,367,367,367,367,4
20111201|2011-09-02 06:00,2,367,367,367,367,2
20111201|2011-09-02 06:30,2,366.25,366.25,361.25,362,89
20111201|2011-09-02 07:00,2,364.5,364.5,362.5,362.5,5
20111201|2011-09-02 09:30,2,363,365.5,361.5,365.5,124
20111201|2011-09-02 10:00,2,365.75,370.5,365.75,370.25,72
20111201|2011-09-02 10:30,2,369,371,367,368.5,67
20111201|2011-09-02 11:00,2,367.75,370,367.5,369.75,43
20111201|2011-09-02 11:30,2,369,369.25,366.75,367.5,39
20111201|2011-09-02 12:00,2,367.25,367.5,365,365.5,32
20111201|2011-09-02 12:30,2,366,367.5,366,367,10
20111201|2011-09-02 13:00,2,367.5,369.5,367.5,369.25,29
20111201|2011-09-05 18:00,6,365,365.5,364,365,32
20111201|2011-09-05 18:30,6,365.25,366.5,365.25,366.5,4
20111201|2011-09-05 19:30,6,367,367,367,367,1
20111201|2011-09-05 20:00,6,367,367,367,367,1
20111201|2011-09-05 21:30,6,367,367,365.25,365.25,6
20111201|2011-09-05 22:30,6,365.5,365.5,363,363,14
20111201|2011-09-05 23:00,6,365,365,364,364,2
20111201|2011-09-06 00:00,6,363.5,363.5,363.5,363.5,1
20111201|2011-09-06 00:30,6,366,366,366,366,1
20111201|2011-09-06 01:30,6,365,365,365,365,2
20111201|2011-09-06 02:30,6,364,364,364,364,3
20111201|2011-09-06 03:00,6,365.5,366.5,365.5,366.5,2
20111201|2011-09-06 05:00,6,365.75,365.75,365.75,365.75,1
20111201|2011-09-06 06:30,6,365,365,365,365,1
20111201|2011-09-06 09:30,6,364.25,366.5,364,365.5,63
20111201|2011-09-06 10:00,6,364.75,366.25,364.25,365.5,26
20111201|2011-09-06 10:30,6,365,367.5,365,367.5,47
20111201|2011-09-06 11:00,6,366.5,367,366.25,367,24
20111201|2011-09-06 11:30,6,367,367,366,366,18
20111201|2011-09-06 12:00,6,366.25,367,366,366.25,24
20111201|2011-09-06 12:30,6,367,368,366.5,367.5,51
20111201|2011-09-06 13:00,6,367.75,369.5,367,367.25,60
20111201|2011-09-06 18:00,7,367.25,368.75,367,368.75,16
20111201|2011-09-06 19:30,7,369.75,373,369.75,371,15
20111201|2011-09-06 20:00,7,371,371,371,371,1
20111201|2011-09-06 21:30,7,370.5,370.5,370.5,370.5,1
20111201|2011-09-06 22:00,7,371.75,371.75,371.75,371.75,1
20111201|2011-09-07 01:30,7,371.75,374,371.75,374,4
20111201|2011-09-07 02:30,7,372,372,372,372,1
20111201|2011-09-07 03:00,7,374.25,374.5,374.25,374.5,2
20111201|2011-09-07 03:30,7,374.5,375.75,374.5,375.75,9
20111201|2011-09-07 05:00,7,376,379,376,379,16
20111201|2011-09-07 05:30,7,378.5,378.5,377.75,377.75,6
20111201|2011-09-07 06:00,7,377,377,375.75,375.75,2
20111201|2011-09-07 06:30,7,375.75,375.75,375.25,375.75,8
20111201|2011-09-07 07:00,7,375.25,377,375.25,377,5
20111201|2011-09-07 09:30,7,375,375,372,372,66
20111201|2011-09-07 10:00,7,371,371.25,370.5,371,18
20111201|2011-09-07 10:30,7,371.5,372.5,370.25,372.5,18
20111201|2011-09-07 11:00,7,372,372,364,368,81
20111201|2011-09-07 11:30,7,367.75,369,364.5,364.5,42
20111201|2011-09-07 12:00,7,364.25,365.75,361.25,362,130
20111201|2011-09-07 12:30,7,362.75,363,361,361,122
20111201|2011-09-07 13:00,7,361.5,361.75,361,361.25,92
20111201|2011-09-07 18:00,8,363.5,364,362.5,362.5,4
20111201|2011-09-07 18:30,8,362.75,362.75,362.75,362.75,1
20111201|2011-09-07 19:00,8,362,362.75,362,362.75,2
20111201|2011-09-07 20:00,8,362,362,362,362,3
20111201|2011-09-07 22:30,8,362.5,362.5,362.5,362.5,1
20111201|2011-09-07 23:00,8,362.75,363,362.75,363,2
20111201|2011-09-07 23:30,8,363,363,363,363,1
20111201|2011-09-08 01:00,8,363,363.75,363,363.75,2
20111201|2011-09-08 01:30,8,364.25,364.25,364.25,364.25,1
20111201|2011-09-08 02:00,8,362,362,362,362,1
20111201|2011-09-08 02:30,8,364.25,364.25,364.25,364.25,1
20111201|2011-09-08 03:00,8,364,364.25,364,364.25,5
20111201|2011-09-08 04:00,8,364.25,364.25,364.25,364.25,1
20111201|2011-09-08 04:30,8,362,362,362,362,1
20111201|2011-09-08 05:30,8,362,362,362,362,1
20111201|2011-09-08 06:00,8,363.5,364,363.5,364,4
20111201|2011-09-08 06:30,8,363,363.75,361.5,361.5,32
20111201|2011-09-08 07:00,8,362,362,362,362,4
20111201|2011-09-08 09:30,8,362.75,362.75,356,356.25,449
20111201|2011-09-08 10:00,8,356.5,357.25,355.25,356.5,80
20111201|2011-09-08 10:30,8,356,356.25,354,355.25,77
20111201|2011-09-08 11:00,8,355.25,356.25,354.75,354.75,26
20111201|2011-09-08 11:30,8,354.5,355.25,353.5,355,32
20111201|2011-09-08 12:00,8,355,357.5,355,356.25,19
20111201|2011-09-08 12:30,8,356,356.25,355,355.5,63
20111201|2011-09-08 13:00,8,355.75,356,353.25,353.25,36
20111201|2011-09-08 18:00,9,354,355,353.25,354,9
20111201|2011-09-08 18:30,9,353.5,353.5,352.5,352.5,11
20111201|2011-09-08 19:00,9,353,353,353,353,3
20111201|2011-09-08 19:30,9,353,353,353,353,5
20111201|2011-09-08 20:00,9,353,356,353,353.25,48
20111201|2011-09-08 22:30,9,354,354,353.25,353.25,5
20111201|2011-09-08 23:00,9,354.25,354.25,354.25,354.25,2
20111201|2011-09-09 01:30,9,353.25,353.25,352.75,353.25,3
20111201|2011-09-09 03:00,9,354.75,354.75,354.75,354.75,1
20111201|2011-09-09 04:00,9,353.75,353.75,353.75,353.75,1
20111201|2011-09-09 04:30,9,354,354,354,354,1
20111201|2011-09-09 06:00,9,353,353,352.5,352.5,6
20111201|2011-09-09 06:30,9,352.5,352.5,352.25,352.25,2
20111201|2011-09-09 07:00,9,352.5,352.5,352.5,352.5,1
20111201|2011-09-09 09:30,9,353,353.5,351,352.5,158
20111201|2011-09-09 10:00,9,352.5,352.5,350.5,351,39
20111201|2011-09-09 10:30,9,351.25,351.25,350,350,43
20111201|2011-09-09 11:00,9,350,351,346,347,136
20111201|2011-09-09 11:30,9,346.5,348.25,345,348,108
20111201|2011-09-09 12:00,9,348,349.75,347,349.75,38
20111201|2011-09-09 12:30,9,349.25,351,347,348,162
20111201|2011-09-09 13:00,9,348,349.5,345.5,348.5,98
20111201|2011-09-11 18:00,12,346.75,346.75,346.75,346.75,1
20111201|2011-09-11 19:00,12,347.75,347.75,347.75,347.75,3
20111201|2011-09-11 20:00,12,347.25,347.25,345.5,345.5,32
20111201|2011-09-11 20:30,12,347,347,347,347,1
20111201|2011-09-11 21:00,12,347.25,347.25,347.25,347.25,2
20111201|2011-09-11 21:30,12,347.5,347.5,347.5,347.5,1
20111201|2011-09-11 22:30,12,347.5,348.5,347.5,348.5,34
20111201|2011-09-11 23:00,12,348.5,348.5,348.5,348.5,2
20111201|2011-09-12 01:00,12,347.25,347.25,347.25,347.25,1
20111201|2011-09-12 01:30,12,347.25,347.25,347.25,347.25,1
20111201|2011-09-12 02:00,12,347.5,347.5,347.5,347.5,1
20111201|2011-09-12 02:30,12,347,347,347,347,2
20111201|2011-09-12 03:00,12,347.5,347.5,347.5,347.5,4
20111201|2011-09-12 04:00,12,347,348.25,347,347,17
20111201|2011-09-12 05:00,12,346.5,346.5,346.5,346.5,2
20111201|2011-09-12 05:30,12,346.25,346.75,346.25,346.75,2
20111201|2011-09-12 06:00,12,346.25,346.25,345.5,345.5,17
20111201|2011-09-12 06:30,12,345.5,346,345.5,346,5
20111201|2011-09-12 07:00,12,345.5,347,345,347,28
20111201|2011-09-12 09:30,12,345,345,340,341,386
20111201|2011-09-12 10:00,12,342,342.5,338.5,339.75,199
20111201|2011-09-12 10:30,12,340.5,340.75,338.25,338.5,109
20111201|2011-09-12 11:00,12,338.5,342,338.5,339.5,175
20111201|2011-09-12 11:30,12,339.75,349,339.75,345.25,149
20111201|2011-09-12 12:00,12,345.5,346.75,345.25,346.75,15
20111201|2011-09-12 12:30,12,345.25,345.25,344.5,345,38
20111201|2011-09-12 13:00,12,344.25,345,343.25,343.75,36
20111201|2011-09-12 18:00,13,345,345,345,345,3
20111201|2011-09-12 18:30,13,346.75,346.75,346.75,346.75,1
20111201|2011-09-12 19:30,13,347.25,348.25,347.25,348.25,2
20111201|2011-09-12 20:30,13,347.5,347.5,347.5,347.5,2
20111201|2011-09-12 22:30,13,347.5,347.5,347,347,2
20111201|2011-09-12 23:30,13,346.25,346.25,346.25,346.25,1
20111201|2011-09-13 00:00,13,346.25,346.25,346.25,346.25,1
20111201|2011-09-13 00:30,13,345.5,345.5,345,345,7
20111201|2011-09-13 01:00,13,344.75,345,344.75,345,23
20111201|2011-09-13 01:30,13,344.5,344.5,343.25,343.25,6
20111201|2011-09-13 02:00,13,343,343,342.5,342.5,3
20111201|2011-09-13 02:30,13,342.25,342.25,342.25,342.25,1
20111201|2011-09-13 03:00,13,342.25,342.25,342.25,342.25,2
20111201|2011-09-13 03:30,13,341.75,341.75,341.75,341.75,3
20111201|2011-09-13 04:00,13,342,342,342,342,2
20111201|2011-09-13 04:30,13,342,342,342,342,1
20111201|2011-09-13 05:00,13,341.75,341.75,341.75,341.75,7
20111201|2011-09-13 06:00,13,341.75,342.25,341.25,341.25,4
20111201|2011-09-13 06:30,13,342,342,342,342,10
20111201|2011-09-13 07:00,13,342,342,342,342,1
20111201|2011-09-13 09:30,13,343,346,340.5,340.5,155
20111201|2011-09-13 10:00,13,341.5,341.5,340,341.5,38
20111201|2011-09-13 10:30,13,341,341.5,339,339.5,52
20111201|2011-09-13 11:00,13,339.25,341.75,338.25,338.75,51
20111201|2011-09-13 11:30,13,339,343.5,338,343.5,33
20111201|2011-09-13 12:00,13,343.5,344,343.5,344,9
20111201|2011-09-13 12:30,13,344,344,342.5,344,17
20111201|2011-09-13 13:00,13,343.25,343.25,342.5,343.25,52
20111201|2011-09-13 18:00,14,344.5,345.75,344.5,345.5,8
20111201|2011-09-13 19:00,14,345.75,346.5,345,345,4
20111201|2011-09-13 20:00,14,346.5,346.5,346.5,346.5,1
20111201|2011-09-13 21:00,14,345.5,345.5,344,344,92
20111201|2011-09-13 21:30,14,343.75,344,343.75,344,2
20111201|2011-09-13 22:00,14,343.5,343.5,343.5,343.5,3
20111201|2011-09-13 22:30,14,343.75,343.75,343.75,343.75,1
20111201|2011-09-13 23:30,14,343,343,343,343,2
20111201|2011-09-14 00:30,14,342.5,342.5,342,342,3
20111201|2011-09-14 05:30,14,341.5,341.5,341,341,3
20111201|2011-09-14 06:00,14,340.5,340.5,340,340,8
20111201|2011-09-14 06:30,14,340,340,340,340,5
20111201|2011-09-14 07:00,14,340,340,340,340,4
20111201|2011-09-14 09:30,14,339,342,338.5,342,133
20111201|2011-09-14 10:00,14,341.75,343.5,341.5,342.75,54
20111201|2011-09-14 10:30,14,343.25,343.25,342.5,342.75,44
20111201|2011-09-14 11:00,14,342.75,343.75,342.5,343.75,36
20111201|2011-09-14 11:30,14,343.25,343.75,342.75,343.75,9
20111201|2011-09-14 12:00,14,343.5,344,343.5,344,14
20111201|2011-09-14 12:30,14,344.5,347,344.5,346,74
20111201|2011-09-14 13:00,14,347,348,346,347,58
20111201|2011-09-14 18:00,15,347,348,347,347,8
20111201|2011-09-14 18:30,15,347,347.5,347,347.25,3
20111201|2011-09-14 20:00,15,348.5,349,348.5,349,7
20111201|2011-09-14 20:30,15,348.25,348.25,347.25,348,6
20111201|2011-09-14 21:30,15,347.75,347.75,347.75,347.75,1
20111201|2011-09-14 22:00,15,347,347,347,347,4
20111201|2011-09-14 22:30,15,346.5,346.5,346,346,2
20111201|2011-09-14 23:30,15,346.25,346.25,346.25,346.25,1
20111201|2011-09-15 00:30,15,345.75,345.75,345.75,345.75,2
20111201|2011-09-15 01:30,15,345.5,345.5,345.5,345.5,1
20111201|2011-09-15 03:00,15,345.25,345.25,342.75,342.75,14
20111201|2011-09-15 03:30,15,343,343,343,343,33
20111201|2011-09-15 04:00,15,345.25,345.25,345.25,345.25,1
20111201|2011-09-15 04:30,15,344,344,344,344,1
20111201|2011-09-15 05:00,15,342.5,342.5,342.5,342.5,3
20111201|2011-09-15 06:00,15,342.5,342.5,341.75,341.75,19
20111201|2011-09-15 06:30,15,342,342.75,342,342.75,2
20111201|2011-09-15 07:00,15,342.75,342.75,342.25,342.5,8
20111201|2011-09-15 09:30,15,345,345.75,342.25,344.5,82
20111201|2011-09-15 10:00,15,345.25,348,343.75,344,149
20111201|2011-09-15 10:30,15,344.5,345.25,343.75,344.75,28
20111201|2011-09-15 11:00,15,345,345,342.75,343.75,43
20111201|2011-09-15 11:30,15,344,344.25,343,343,21
20111201|2011-09-15 12:00,15,343.5,344.25,342.25,342.25,21
20111201|2011-09-15 12:30,15,342,343.75,341.5,343.5,18
20111201|2011-09-15 13:00,15,343.75,345,343.75,344.75,27
20111201|2011-09-15 18:00,16,345,345.5,345,345.5,10
20111201|2011-09-15 18:30,16,345.75,346,345.75,346,4
20111201|2011-09-15 19:30,16,345.25,345.25,345,345.25,5
20111201|2011-09-15 20:00,16,344.75,344.75,344.75,344.75,1
20111201|2011-09-15 20:30,16,344,344,344,344,22
20111201|2011-09-15 21:00,16,343.75,343.75,343.5,343.5,7
20111201|2011-09-15 21:30,16,344,344,344,344,1
20111201|2011-09-15 22:00,16,344,344,344,344,1
20111201|2011-09-15 22:30,16,344,345.25,344,345.25,2
20111201|2011-09-16 00:00,16,345.25,345.25,345.25,345.25,2
20111201|2011-09-16 01:30,16,344.25,344.25,344,344,5
20111201|2011-09-16 02:00,16,344,344,343.75,343.75,9
20111201|2011-09-16 02:30,16,343.75,343.75,343.75,343.75,6
20111201|2011-09-16 03:00,16,343.75,343.75,343.25,343.25,4
20111201|2011-09-16 03:30,16,343.5,343.5,343.5,343.5,1
20111201|2011-09-16 04:00,16,343,343,342.75,342.75,2
20111201|2011-09-16 04:30,16,342.75,342.75,342.5,342.5,45
20111201|2011-09-16 05:00,16,342.5,343,342.5,343,2
20111201|2011-09-16 05:30,16,343,343,342.5,342.5,2
20111201|2011-09-16 06:00,16,342.5,342.5,342,342,7
20111201|2011-09-16 06:30,16,342.5,342.5,342,342.25,24
20111201|2011-09-16 07:00,16,342.5,342.5,342.5,342.5,6
20111201|2011-09-16 09:30,16,343.5,346.25,343,345.25,153
20111201|2011-09-16 10:00,16,345.5,347.25,345.25,345.25,59
20111201|2011-09-16 10:30,16,345.25,346,344,344.75,48
20111201|2011-09-16 11:00,16,345.25,345.25,344.25,344.25,6
20111201|2011-09-16 11:30,16,344.25,344.75,344.25,344.5,3
20111201|2011-09-16 12:00,16,344.75,345.5,344.25,345.5,11
20111201|2011-09-16 12:30,16,345.5,346,344.5,344.5,16
20111201|2011-09-16 13:00,16,344.5,346.25,344.5,345.5,41
20111201|2011-09-18 18:00,19,345.5,346.25,344.5,345.5,22
20111201|2011-09-18 18:30,19,345.25,345.5,344.5,345.5,6
20111201|2011-09-18 19:00,19,344.5,344.5,344.5,344.5,2
20111201|2011-09-18 20:00,19,344.5,344.5,344.5,344.5,11
20111201|2011-09-18 20:30,19,344.25,344.25,343.75,343.75,7
20111201|2011-09-18 21:00,19,343.75,343.75,343.75,343.75,3
20111201|2011-09-18 22:00,19,343.5,343.5,343.5,343.5,1
20111201|2011-09-18 23:30,19,343.5,343.5,343.5,343.5,2
20111201|2011-09-19 01:00,19,343.5,343.5,343.5,343.5,17
20111201|2011-09-19 01:30,19,343.25,343.25,343,343,3
20111201|2011-09-19 02:00,19,343,343.25,343,343,4
20111201|2011-09-19 02:30,19,343,343,343,343,3
20111201|2011-09-19 03:00,19,343,343,343,343,2
20111201|2011-09-19 03:30,19,342.75,342.75,342.5,342.5,4
20111201|2011-09-19 04:00,19,342.25,342.25,342.25,342.25,1
20111201|2011-09-19 04:30,19,342,342,342,342,2
20111201|2011-09-19 05:00,19,342.5,342.5,342.5,342.5,1
20111201|2011-09-19 05:30,19,342,342,342,342,2
20111201|2011-09-19 06:00,19,342,342.25,342,342.25,29
20111201|2011-09-19 06:30,19,342.25,343,342.25,343,25
20111201|2011-09-19 07:00,19,343,343,342.25,342.25,5
20111201|2011-09-19 09:30,19,342,342,340,340.5,162
20111201|2011-09-19 10:00,19,340.5,342.5,340.25,342.25,32
20111201|2011-09-19 10:30,19,342.25,345.5,342.25,345.5,19
20111201|2011-09-19 11:00,19,344,345,343.5,344,14
20111201|2011-09-19 11:30,19,344,344.5,344,344,7
20111201|2011-09-19 12:00,19,344,344.25,343.5,343.5,29
20111201|2011-09-19 12:30,19,344,344.25,344,344,8
20111201|2011-09-19 13:00,19,343.75,346.5,343.75,346,59
20111201|2011-09-19 18:00,20,346.75,348.75,346.75,348.75,12
20111201|2011-09-19 18:30,20,348,348,348,348,3
20111201|2011-09-19 19:00,20,348.5,349,348.5,348.75,6
20111201|2011-09-19 19:30,20,347.25,347.25,347.25,347.25,1
20111201|2011-09-19 20:00,20,349,349,349,349,1
20111201|2011-09-19 20:30,20,349,349,349,349,2
20111201|2011-09-19 22:00,20,348.25,348.25,347,347,4
20111201|2011-09-20 00:30,20,347,347,347,347,1
20111201|2011-09-20 01:00,20,347,347,347,347,1
20111201|2011-09-20 01:30,20,347,347,347,347,1
20111201|2011-09-20 02:30,20,347,347,346.5,346.5,2
20111201|2011-09-20 03:00,20,346.5,346.5,346.5,346.5,1
20111201|2011-09-20 03:30,20,346.25,346.25,343.5,344,33
20111201|2011-09-20 04:00,20,343.75,343.75,343.5,343.5,2
20111201|2011-09-20 04:30,20,345.5,346,345.5,346,2
20111201|2011-09-20 06:30,20,346.5,348.25,346.5,347,46
20111201|2011-09-20 07:00,20,348,348.25,347,347,14
20111201|2011-09-20 09:30,20,348.25,353.75,348.25,352,218
20111201|2011-09-20 10:00,20,352.5,353,351.25,351.25,18
20111201|2011-09-20 10:30,20,352,352,350.75,351,24
20111201|2011-09-20 11:00,20,350.25,350.75,350,350.75,18
20111201|2011-09-20 11:30,20,350.75,350.75,349.5,349.75,22
20111201|2011-09-20 12:00,20,349.25,350,349.25,349.25,9
20111201|2011-09-20 12:30,20,350,351.25,350,350.25,20
20111201|2011-09-20 13:00,20,350.25,350.75,348.25,350.5,98
20111201|2011-09-20 18:00,21,349.25,349.25,349,349,2
20111201|2011-09-20 18:30,21,350.75,351,350.75,351,2
20111201|2011-09-20 19:00,21,351.5,351.75,350.75,351.5,7
20111201|2011-09-20 19:30,21,351.75,351.75,350.25,350.25,2
20111201|2011-09-20 20:30,21,350.25,350.25,350.25,350.25,2
20111201|2011-09-20 22:00,21,351.75,352,351.75,352,7
20111201|2011-09-20 22:30,21,352,352,352,352,1
20111201|2011-09-20 23:00,21,352,352,352,352,6
20111201|2011-09-20 23:30,21,351.5,351.5,351.25,351.25,4
20111201|2011-09-21 00:00,21,351.5,351.5,351.5,351.5,5
20111201|2011-09-21 01:00,21,351.5,351.5,351.5,351.5,1
20111201|2011-09-21 01:30,21,351.5,351.5,351.25,351.25,2
20111201|2011-09-21 02:00,21,351.5,352,351.25,352,14
20111201|2011-09-21 02:30,21,351.5,351.5,351.25,351.25,5
20111201|2011-09-21 03:00,21,351,351.5,351,351.5,2
20111201|2011-09-21 03:30,21,351.25,351.25,351.25,351.25,1
20111201|2011-09-21 04:00,21,351.5,351.5,351.5,351.5,2
20111201|2011-09-21 04:30,21,351.5,352,351.5,352,5
20111201|2011-09-21 05:00,21,351.5,351.5,351.5,351.5,2
20111201|2011-09-21 05:30,21,351.5,352,351.25,352,4
20111201|2011-09-21 06:30,21,352,352,352,352,5
20111201|2011-09-21 07:00,21,352,352,351.5,351.5,2
20111201|2011-09-21 09:30,21,352,353,350.75,350.75,94
20111201|2011-09-21 10:00,21,350.75,351.5,350,351,46
20111201|2011-09-21 10:30,21,352,352.25,352,352,21
20111201|2011-09-21 11:00,21,352,352,351,351,2
20111201|2011-09-21 11:30,21,352,352,351.25,351.25,18
20111201|2011-09-21 12:00,21,351,351,350,350.25,8
20111201|2011-09-21 12:30,21,350.25,350.25,349.5,350,34
20111201|2011-09-21 13:00,21,349.5,350,349,350,44
20111201|2011-09-21 18:00,22,350,350,348,349.75,34
20111201|2011-09-21 18:30,22,348.5,349.25,348.5,349.25,5
20111201|2011-09-21 19:00,22,348.75,348.75,348.75,348.75,2
20111201|2011-09-21 19:30,22,348.75,348.75,346,346.75,61
20111201|2011-09-21 20:00,22,346.75,347,345.75,347,5
20111201|2011-09-21 20:30,22,347.25,347.25,347.25,347.25,1
20111201|2011-09-21 21:00,22,347.5,347.5,347.5,347.5,2
20111201|2011-09-21 21:30,22,346.5,346.5,346.5,346.5,2
20111201|2011-09-21 22:30,22,346.25,346.25,346,346,10
20111201|2011-09-21 23:30,22,347,347,347,347,2
20111201|2011-09-22 00:30,22,345.5,345.5,345.5,345.5,2
20111201|2011-09-22 01:00,22,345.5,345.5,345.5,345.5,1
20111201|2011-09-22 01:30,22,345.5,345.5,345.25,345.25,3
20111201|2011-09-22 02:00,22,345.25,345.25,345.25,345.25,3
20111201|2011-09-22 02:30,22,345.25,345.25,345.25,345.25,2
20111201|2011-09-22 03:00,22,345.5,345.5,345.25,345.25,5
20111201|2011-09-22 03:30,22,346.75,346.75,345,345,29
20111201|2011-09-22 04:00,22,344.25,344.25,344,344,6
20111201|2011-09-22 04:30,22,344,344,340.25,340.25,77
20111201|2011-09-22 05:00,22,340.25,341.25,340,341.25,11
20111201|2011-09-22 05:30,22,340.5,341,340.25,340.25,6
20111201|2011-09-22 06:00,22,340,340.5,340,340,8
20111201|2011-09-22 06:30,22,340,340.5,339,339.25,45
20111201|2011-09-22 07:00,22,339,340,338,338.25,38
20111201|2011-09-22 09:30,22,338,341.5,338,340.25,182
20111201|2011-09-22 10:00,22,341,341.5,340.25,340.5,41
20111201|2011-09-22 10:30,22,341.25,341.5,340.5,340.5,13
20111201|2011-09-22 11:00,22,340.25,340.5,335.25,337.75,309
20111201|2011-09-22 11:30,22,337.75,338.5,337.25,337.75,14
20111201|2011-09-22 12:00,22,337.5,337.5,335,335.25,54
20111201|2011-09-22 12:30,22,335.25,337,335,335.25,134
20111201|2011-09-22 13:00,22,335,337.75,335,337,100
20111201|2011-09-22 18:00,23,339.25,340.75,338.75,340.5,14
20111201|2011-09-22 18:30,23,340.5,340.5,339.5,339.5,2
20111201|2011-09-22 19:00,23,340.75,340.75,339.5,339.5,35
20111201|2011-09-22 19:30,23,340.5,340.5,339.25,339.25,2
20111201|2011-09-22 20:00,23,339.25,340.5,339,339,3
20111201|2011-09-22 20:30,23,339,339,339,339,1
20111201|2011-09-22 21:00,23,339.75,339.75,336.25,336.25,18
20111201|2011-09-22 21:30,23,336.5,336.5,336.5,336.5,5
20111201|2011-09-22 22:00,23,336.75,336.75,336.75,336.75,1
20111201|2011-09-22 22:30,23,337.5,337.5,337.5,337.5,1
20111201|2011-09-22 23:00,23,336.5,336.5,336.25,336.25,2
20111201|2011-09-23 00:00,23,336,336,336,336,1
20111201|2011-09-23 01:00,23,336,336,336,336,12
20111201|2011-09-23 01:30,23,336,336.25,335.25,336.25,27
20111201|2011-09-23 02:00,23,336.5,339.5,336.5,339.5,10
20111201|2011-09-23 02:30,23,339.75,339.75,339.75,339.75,5
20111201|2011-09-23 03:00,23,340,340,340,340,1
20111201|2011-09-23 03:30,23,340.25,340.5,337,340.5,4
20111201|2011-09-23 04:00,23,340.5,343.5,340.5,343.5,34
20111201|2011-09-23 05:00,23,338.5,338.5,336.5,336.5,3
20111201|2011-09-23 05:30,23,336.25,336.25,335.25,335.25,6
20111201|2011-09-23 06:00,23,335.25,336.5,335.25,335.25,10
20111201|2011-09-23 06:30,23,335.25,335.5,335,335,9
20111201|2011-09-23 07:00,23,335,335.5,335,335,18
20111201|2011-09-23 09:30,23,335,339.5,333.25,338,221
20111201|2011-09-23 10:00,23,338,338,336,336.5,44
20111201|2011-09-23 10:30,23,336.25,336.25,334.75,334.75,73
20111201|2011-09-23 11:00,23,334.25,335,333,333.5,69
20111201|2011-09-23 11:30,23,333.25,335,333,335,22
20111201|2011-09-23 12:00,23,333.75,333.75,331,332.75,114
20111201|2011-09-23 12:30,23,332.25,333.5,330.75,333,73
20111201|2011-09-23 13:00,23,333.25,333.25,329.25,331.75,204
20111201|2011-09-25 18:00,26,331.5,333.5,331.5,331.75,22
20111201|2011-09-25 18:30,26,333.25,333.25,332.5,333.25,5
20111201|2011-09-25 19:00,26,333,333,333,333,1
20111201|2011-09-25 19:30,26,332.75,334,332.5,332.5,6
20111201|2011-09-25 20:00,26,332,332,330.25,330.25,12
20111201|2011-09-25 22:00,26,331.5,331.5,331.5,331.5,1
20111201|2011-09-25 23:00,26,331,331,331,331,2
20111201|2011-09-25 23:30,26,330.5,330.5,330.5,330.5,1
20111201|2011-09-26 00:00,26,330,330,330,330,1
20111201|2011-09-26 00:30,26,329.75,329.75,328.5,328.5,43
20111201|2011-09-26 01:00,26,328.25,328.25,326,326,28
20111201|2011-09-26 01:30,26,325.75,326,323.5,324,42
20111201|2011-09-26 02:00,26,326,326,326,326,1
20111201|2011-09-26 02:30,26,328.25,328.5,328.25,328.5,3
20111201|2011-09-26 03:30,26,328,329.25,328,329.25,3
20111201|2011-09-26 04:00,26,329.25,329.5,328.25,328.25,3
20111201|2011-09-26 04:30,26,328.25,328.25,328.25,328.25,1
20111201|2011-09-26 05:30,26,329.75,329.75,329.75,329.75,10
20111201|2011-09-26 06:00,26,330,330,330,330,4
20111201|2011-09-26 06:30,26,330,330,330,330,4
20111201|2011-09-26 07:00,26,328,328,328,328,2
20111201|2011-09-26 09:30,26,325.5,335.25,325.25,333.25,204
20111201|2011-09-26 10:00,26,332.75,337.25,332.75,336,133
20111201|2011-09-26 10:30,26,336,337,334.75,336.5,32
20111201|2011-09-26 11:00,26,336.5,336.5,330,330,55
20111201|2011-09-26 11:30,26,331.5,332.75,330,331,33
20111201|2011-09-26 12:00,26,332.25,332.5,332.25,332.5,13
20111201|2011-09-26 12:30,26,332.5,334.5,331.75,334.5,59
20111201|2011-09-26 13:00,26,334,334.5,330,331.25,76
20111201|2011-09-26 18:00,27,332.5,332.75,331.75,332,22
20111201|2011-09-26 18:30,27,332,332,332,332,2
20111201|2011-09-26 19:00,27,332,332,332,332,1
20111201|2011-09-26 19:30,27,332,332,332,332,5
20111201|2011-09-26 20:00,27,332,332,332,332,4
20111201|2011-09-26 21:00,27,332,333,332,333,21
20111201|2011-09-26 21:30,27,332.5,332.5,332,332.5,3
20111201|2011-09-26 22:30,27,332.75,333.25,332.75,333.25,5
20111201|2011-09-26 23:00,27,333,333,333,333,1
20111201|2011-09-26 23:30,27,332.5,332.5,332.5,332.5,1
20111201|2011-09-27 01:00,27,331.5,331.5,331.5,331.5,1
20111201|2011-09-27 01:30,27,332.25,333,332.25,333,7
20111201|2011-09-27 02:30,27,332,333,331,332.75,5
20111201|2011-09-27 03:00,27,333,333,333,333,1
20111201|2011-09-27 03:30,27,333,333.5,333,333.5,10
20111201|2011-09-27 04:00,27,333.5,333.5,333.5,333.5,4
20111201|2011-09-27 05:00,27,332.5,333.5,332.5,333.5,5
20111201|2011-09-27 06:00,27,333.5,333.75,333.5,333.75,15
20111201|2011-09-27 06:30,27,333.75,334,333.75,334,13
20111201|2011-09-27 07:00,27,334,334.5,334,334.5,19
20111201|2011-09-27 09:30,27,336,338,335,337,191
20111201|2011-09-27 10:00,27,336,337,334,335.25,37
20111201|2011-09-27 10:30,27,335.25,335.5,334,335,37
20111201|2011-09-27 11:00,27,335.5,335.75,333.25,333.25,77
20111201|2011-09-27 11:30,27,333.25,334,333,334,17
20111201|2011-09-27 12:00,27,333.75,334,331,332,121
20111201|2011-09-27 12:30,27,332.25,333,331.5,333,73
20111201|2011-09-27 13:00,27,333.25,334,332.25,333.75,13
20111201|2011-09-27 18:00,28,333.75,334,333.25,333.25,7
20111201|2011-09-27 18:30,28,333,334,333,334,2
20111201|2011-09-27 19:00,28,333.25,333.25,333.25,333.25,1
20111201|2011-09-27 19:30,28,333.75,333.75,333.75,333.75,1
20111201|2011-09-27 20:00,28,333.5,333.5,333.5,333.5,1
20111201|2011-09-27 22:00,28,334,334,333,333,4
20111201|2011-09-27 22:30,28,333,333,333,333,2
20111201|2011-09-27 23:30,28,333,333,333,333,1
20111201|2011-09-28 00:30,28,333,333,333,333,2
20111201|2011-09-28 01:00,28,334,334,333,333.5,5
20111201|2011-09-28 01:30,28,332.75,332.75,331.5,331.5,6
20111201|2011-09-28 02:00,28,332.5,334.5,332.5,334.5,12
20111201|2011-09-28 02:30,28,334.5,334.5,334.5,334.5,7
20111201|2011-09-28 03:00,28,334.5,335,334.5,335,8
20111201|2011-09-28 03:30,28,335.5,336,335.5,336,9
20111201|2011-09-28 04:00,28,336,336.5,336,336.5,4
20111201|2011-09-28 06:30,28,335,335,335,335,1
20111201|2011-09-28 07:00,28,335,335,335,335,1
20111201|2011-09-28 09:30,28,334,334,330.5,334,53
20111201|2011-09-28 10:00,28,332.75,334,331.75,333.5,36
20111201|2011-09-28 10:30,28,333,333,331.5,331.5,19
20111201|2011-09-28 11:00,28,331.25,333,331,331,23
20111201|2011-09-28 11:30,28,330.75,331,328,329.75,97
20111201|2011-09-28 12:00,28,330,331,328.75,329.75,51
20111201|2011-09-28 12:30,28,329.75,329.75,327.25,327.25,69
20111201|2011-09-28 13:00,28,327.25,329.25,326.25,327.25,50
20111201|2011-09-28 18:00,29,330,330,328.5,328.5,9
20111201|2011-09-28 18:30,29,328.5,328.5,328,328,6
20111201|2011-09-28 19:00,29,328,328,328,328,2
20111201|2011-09-28 19:30,29,328,328,327.5,328,4
20111201|2011-09-28 21:00,29,327.5,328,327,328,6
20111201|2011-09-28 21:30,29,328,328.5,328,328.5,2
20111201|2011-09-28 22:00,29,329,329,329,329,1
20111201|2011-09-28 22:30,29,329,332,329,332,18
20111201|2011-09-29 02:00,29,330,332.75,330,332.75,14
20111201|2011-09-29 03:00,29,332,332,330.5,330.5,3
20111201|2011-09-29 03:30,29,330.25,334,330.25,334,12
20111201|2011-09-29 04:00,29,334,334,330.75,330.75,4
20111201|2011-09-29 04:30,29,330.75,330.75,329,329,6
20111201|2011-09-29 05:00,29,329.5,329.5,329.5,329.5,2
20111201|2011-09-29 05:30,29,329.5,329.5,329.5,329.5,1
20111201|2011-09-29 06:00,29,329.25,329.5,329,329,4
20111201|2011-09-29 06:30,29,328.75,331.25,328.75,331.25,11
20111201|2011-09-29 07:00,29,328.75,329.5,328.75,329.5,2
20111201|2011-09-29 09:30,29,327,330.25,326.5,328,203
20111201|2011-09-29 10:00,29,328,331,328,329,43
20111201|2011-09-29 10:30,29,329.25,331.25,328.25,329.75,54
20111201|2011-09-29 11:00,29,329.25,330,328.75,329.5,36
20111201|2011-09-29 11:30,29,329,330,328.5,330,27
20111201|2011-09-29 12:00,29,329.5,329.5,329.25,329.5,16
20111201|2011-09-29 12:30,29,329.5,331.5,329,331.5,59
20111201|2011-09-29 13:00,29,331.75,333.25,331.25,332,77
20111201|2011-09-29 18:00,30,334,335.75,334,335,48
20111201|2011-09-29 18:30,30,335,335,334.5,334.5,2
20111201|2011-09-29 19:00,30,335.5,335.5,335.5,335.5,2
20111201|2011-09-29 19:30,30,335.5,335.75,335.5,335.75,8
20111201|2011-09-29 21:00,30,335.75,335.75,335.75,335.75,1
20111201|2011-09-29 21:30,30,335.25,335.75,335.25,335.75,3
20111201|2011-09-29 23:00,30,335,335.5,334,335.5,5
20111201|2011-09-29 23:30,30,334.25,334.25,334.25,334.25,1
20111201|2011-09-30 01:00,30,334.25,334.25,334.25,334.25,1
20111201|2011-09-30 02:00,30,333.5,334.5,333.5,334.5,3
20111201|2011-09-30 03:00,30,333.75,333.75,333.75,333.75,1
20111201|2011-09-30 04:30,30,333.5,333.5,333,333,2
20111201|2011-09-30 05:30,30,333,333,332,332,5
20111201|2011-09-30 06:00,30,332,332.5,331,331,12
20111201|2011-09-30 07:00,30,332.5,332.75,332.5,332.75,2
20111201|2011-09-30 09:30,30,330,330,321.25,322,298
20111201|2011-09-30 10:00,30,323.75,327.75,323.5,327.75,51
20111201|2011-09-30 10:30,30,327.75,327.75,323.75,325.5,88
20111201|2011-09-30 11:00,30,325.5,327.25,323.25,324.75,13
20111201|2011-09-30 11:30,30,324.75,325,323,323,24
20111201|2011-09-30 12:00,30,323.25,324,321,321,102
20111201|2011-09-30 12:30,30,322,324.75,321,323.75,67
20111201|2011-09-30 13:00,30,323.5,327.5,323.5,327.5,75
20111201|2011-10-02 18:00,3,327,327,326,326,33
20111201|2011-10-02 18:30,3,326.25,326.25,325.5,325.5,8
20111201|2011-10-02 19:00,3,326.25,326.25,325.5,325.5,2
20111201|2011-10-02 19:30,3,326.25,326.25,326.25,326.25,2
20111201|2011-10-02 20:00,3,325.25,325.25,325.25,325.25,2
20111201|2011-10-02 20:30,3,325.25,325.25,325.25,325.25,1
20111201|2011-10-02 21:30,3,325,325,325,325,1
20111201|2011-10-02 22:00,3,325,325,325,325,3
20111201|2011-10-02 22:30,3,325,325,325,325,1
20111201|2011-10-02 23:00,3,325,325,325,325,1
20111201|2011-10-02 23:30,3,325,325.5,325,325.5,3
20111201|2011-10-03 00:00,3,325.25,325.25,325.25,325.25,2
20111201|2011-10-03 01:00,3,325,325,325,325,1
20111201|2011-10-03 02:30,3,325,325,325,325,2
20111201|2011-10-03 03:00,3,325.5,325.5,325.5,325.5,1
20111201|2011-10-03 04:00,3,325,325,324,324,13
20111201|2011-10-03 04:30,3,324.25,324.25,324.25,324.25,5
20111201|2011-10-03 05:00,3,324.25,324.25,324.25,324.25,2
20111201|2011-10-03 06:00,3,325.75,325.75,325.75,325.75,1
20111201|2011-10-03 06:30,3,325.5,325.5,325.5,325.5,1
20111201|2011-10-03 07:00,3,325.75,325.75,325.25,325.25,6
20111201|2011-10-03 09:30,3,325.25,329.25,324.5,324.75,121
20111201|2011-10-03 10:00,3,325,327.75,325,327.25,37
20111201|2011-10-03 10:30,3,327.5,330,327.5,329,124
20111201|2011-10-03 11:00,3,329.75,329.75,327.5,328.5,49
20111201|2011-10-03 11:30,3,328.5,328.75,327,328.75,48
20111201|2011-10-03 12:00,3,329,329.75,328.25,329,30
20111201|2011-10-03 12:30,3,329,329,325,328,55
20111201|2011-10-03 13:00,3,328.5,329.5,326,326.5,29
20111201|2011-10-03 18:00,4,329.5,329.5,328,328.5,5
20111201|2011-10-03 18:30,4,327,327,327,327,2
20111201|2011-10-03 21:00,4,328.25,328.25,328.25,328.25,1
20111201|2011-10-04 01:30,4,328,328,328,328,1
20111201|2011-10-04 02:00,4,326.5,326.5,326.5,326.5,1
20111201|2011-10-04 02:30,4,326.25,326.25,326,326,9
20111201|2011-10-04 03:00,4,325.5,325.5,325,325,22
20111201|2011-10-04 03:30,4,325,325,325,325,13
20111201|2011-10-04 06:30,4,324.75,324.75,324.75,324.75,16
20111201|2011-10-04 07:00,4,324.75,324.75,324.5,324.5,6
20111201|2011-10-04 09:30,4,325.25,326.5,324,325.5,30
20111201|2011-10-04 10:00,4,325,326,324,325.5,33
20111201|2011-10-04 10:30,4,324.5,324.75,321.5,323.25,109
20111201|2011-10-04 11:00,4,323.5,325,322.75,323.75,62
20111201|2011-10-04 11:30,4,323.25,324,323.25,324,11
20111201|2011-10-04 12:00,4,324.75,325.5,324,325,20
20111201|2011-10-04 12:30,4,324.75,325,323.25,323.5,26
20111201|2011-10-04 13:00,4,323.25,324.5,320.25,323,124
20111201|2011-10-04 18:00,5,325.5,326.5,325.25,325.5,29
20111201|2011-10-04 18:30,5,325.5,325.5,325,325,6
20111201|2011-10-04 19:00,5,324.75,324.75,324.75,324.75,1
20111201|2011-10-04 20:00,5,324.5,324.5,324.5,324.5,2
20111201|2011-10-04 21:00,5,324.5,324.5,324.5,324.5,1
20111201|2011-10-04 22:00,5,324.5,324.5,324.5,324.5,3
20111201|2011-10-04 23:30,5,325.5,325.5,325,325,7
20111201|2011-10-05 02:00,5,325.75,325.75,325.75,325.75,4
20111201|2011-10-05 03:00,5,326,326,326,326,2
20111201|2011-10-05 03:30,5,326,326,326,326,3
20111201|2011-10-05 04:00,5,325.75,325.75,325.75,325.75,2
20111201|2011-10-05 06:00,5,326,326,324.75,324.75,11
20111201|2011-10-05 06:30,5,326,326,326,326,1
20111201|2011-10-05 07:00,5,326,326,326,326,2
20111201|2011-10-05 09:30,5,326,326,324,325,241
20111201|2011-10-05 10:00,5,325,325.25,324.5,325.25,80
20111201|2011-10-05 10:30,5,325.5,325.75,325,325.5,51
20111201|2011-10-05 11:00,5,325.5,327.5,325.5,326.25,111
20111201|2011-10-05 11:30,5,326,326,325.5,325.5,26
20111201|2011-10-05 12:00,5,325.5,325.75,324.25,324.75,38
20111201|2011-10-05 12:30,5,324.5,326.75,324.5,326.5,53
20111201|2011-10-05 13:00,5,326.5,326.75,325.75,325.75,35
20111201|2011-10-05 18:00,6,326,327,326,326.5,9
20111201|2011-10-05 18:30,6,326.5,326.5,326.5,326.5,1
20111201|2011-10-05 20:00,6,326.5,326.5,326.5,326.5,1
20111201|2011-10-05 20:30,6,326,326,326,326,1
20111201|2011-10-05 22:30,6,325.75,325.75,325,325,6
20111201|2011-10-06 00:00,6,325.75,325.75,325.75,325.75,1
20111201|2011-10-06 01:30,6,325.5,325.5,325.5,325.5,1
20111201|2011-10-06 02:30,6,326.5,326.75,326.5,326.75,5
20111201|2011-10-06 03:00,6,325.5,327,325.5,327,4
20111201|2011-10-06 03:30,6,327,327,327,327,4
20111201|2011-10-06 04:00,6,327,327,326.75,326.75,2
20111201|2011-10-06 04:30,6,327,327,327,327,2
20111201|2011-10-06 06:00,6,327,327,327,327,1
20111201|2011-10-06 06:30,6,327,327,327,327,2
20111201|2011-10-06 07:00,6,327,327.25,327,327.25,13
20111201|2011-10-06 09:30,6,326.75,329,326.5,326.5,119
20111201|2011-10-06 10:00,6,325.75,326.5,325,325.5,20
20111201|2011-10-06 10:30,6,325.5,326.75,325.5,326.75,15
20111201|2011-10-06 11:00,6,326.25,326.25,325.5,325.5,6
20111201|2011-10-06 11:30,6,325.5,325.5,325.25,325.25,14
20111201|2011-10-06 12:00,6,325.5,325.5,323.75,324.5,42
20111201|2011-10-06 12:30,6,324,324.5,322.25,324.25,41
20111201|2011-10-06 13:00,6,324.25,325.75,324.25,324.5,58
20111201|2011-10-06 18:00,7,325,325,324,324,4
20111201|2011-10-06 18:30,7,324,324,324,324,1
20111201|2011-10-06 20:00,7,324,325,324,325,2
20111201|2011-10-06 21:00,7,325,325,325,325,2
20111201|2011-10-06 21:30,7,325,325,325,325,5
20111201|2011-10-07 01:30,7,323.75,323.75,323.75,323.75,1
20111201|2011-10-07 02:00,7,323.75,323.75,323.75,323.75,1
20111201|2011-10-07 03:30,7,323.75,323.75,323.75,323.75,3
20111201|2011-10-07 04:00,7,323.25,323.25,323.25,323.25,2
20111201|2011-10-07 05:00,7,323.25,323.25,323.25,323.25,3
20111201|2011-10-07 06:30,7,322.5,322.5,322.5,322.5,1
20111201|2011-10-07 09:30,7,323.75,325.5,323.25,324.75,29
20111201|2011-10-07 10:00,7,324.25,324.5,322.5,323,59
20111201|2011-10-07 10:30,7,323.25,323.25,322,322,33
20111201|2011-10-07 11:00,7,322.5,323.25,321.5,321.5,84
20111201|2011-10-07 11:30,7,321.5,322.25,321,321.5,22
20111201|2011-10-07 12:00,7,321.75,321.75,318,321.5,77
20111201|2011-10-07 12:30,7,321,321,316.5,317.5,82
20111201|2011-10-07 13:00,7,318.25,320.5,317,320,93
20111201|2011-10-09 18:00,10,318,319.75,313,319.75,15
20111201|2011-10-09 18:30,10,320,320.5,320,320.5,2
20111201|2011-10-09 19:30,10,320.5,320.5,320.5,320.5,1
20111201|2011-10-09 20:00,10,320,321.25,320,321.25,16
20111201|2011-10-09 20:30,10,321.25,322,321.25,322,12
20111201|2011-10-09 21:00,10,322,322,321,321,6
20111201|2011-10-09 21:30,10,321.5,321.5,321.5,321.5,2
20111201|2011-10-09 22:30,10,321.5,321.5,321.5,321.5,4
20111201|2011-10-09 23:30,10,322,322,322,322,4
20111201|2011-10-10 00:30,10,321.5,321.5,321.5,321.5,1
20111201|2011-10-10 01:00,10,321.25,321.5,320.5,321.5,15
20111201|2011-10-10 02:00,10,322,322,318.75,318.75,14
20111201|2011-10-10 02:30,10,318.75,320.75,318.75,320.75,2
20111201|2011-10-10 03:00,10,322,322,322,322,5
20111201|2011-10-10 03:30,10,321.25,322,319,322,5
20111201|2011-10-10 04:00,10,321.5,322,321.5,322,5
20111201|2011-10-10 05:00,10,318.5,318.5,318.5,318.5,1
20111201|2011-10-10 05:30,10,320.25,321.75,318.75,321.75,21
20111201|2011-10-10 06:00,10,322,322,322,322,2
20111201|2011-10-10 06:30,10,322,322,321.5,322,5
20111201|2011-10-10 07:00,10,322,322.25,322,322.25,5
20111201|2011-10-10 09:30,10,323.25,325.5,323.25,324.25,148
20111201|2011-10-10 10:00,10,324.75,325,324.25,325,23
20111201|2011-10-10 10:30,10,324.5,325,324.5,325,25
20111201|2011-10-10 11:00,10,324.75,325.5,324.75,325,80
20111201|2011-10-10 11:30,10,325.25,325.25,324.25,324.25,10
20111201|2011-10-10 12:00,10,324.5,324.5,324,324.5,43
20111201|2011-10-10 12:30,10,324.25,324.5,324.25,324.25,53
20111201|2011-10-10 13:00,10,324.75,326.75,324.25,326.75,123
20111201|2011-10-10 18:00,11,327,327,326,327,8
20111201|2011-10-10 18:30,11,327,327.5,327,327.5,4
20111201|2011-10-10 19:00,11,326.25,326.25,326.25,326.25,3
20111201|2011-10-10 19:30,11,326.25,327,326.25,327,2
20111201|2011-10-10 20:00,11,327,327.25,327,327.25,4
20111201|2011-10-10 21:00,11,326.25,326.25,326.25,326.25,3
20111201|2011-10-10 22:00,11,327,327.5,326.25,327.5,14
20111201|2011-10-10 22:30,11,327.5,328,327.5,328,20
20111201|2011-10-11 00:00,11,326.5,326.5,326.5,326.5,5
20111201|2011-10-11 00:30,11,328,328,325,325,15
20111201|2011-10-11 01:30,11,325.25,327,325.25,325.25,4
20111201|2011-10-11 02:00,11,325,325,325,325,2
20111201|2011-10-11 02:30,11,325.25,325.25,325.25,325.25,1
20111201|2011-10-11 03:30,11,325,325,325,325,6
20111201|2011-10-11 04:00,11,325,325,325,325,1
20111201|2011-10-11 04:30,11,325,325,325,325,1
20111201|2011-10-11 05:00,11,326.75,326.75,326.75,326.75,1
20111201|2011-10-11 06:30,11,326,326.75,326,326.75,4
20111201|2011-10-11 07:00,11,326.75,326.75,326.75,326.75,1
20111201|2011-10-11 09:30,11,327.75,337,327.75,331,291
20111201|2011-10-11 10:00,11,331,335.75,331,335.75,146
20111201|2011-10-11 10:30,11,336,340,336,338.25,153
20111201|2011-10-11 11:00,11,338.5,338.75,335.5,336.75,33
20111201|2011-10-11 11:30,11,337.75,338.75,337.25,338.75,18
20111201|2011-10-11 12:00,11,338,339.5,336.75,338,31
20111201|2011-10-11 12:30,11,337.25,339.25,335.5,337.75,28
20111201|2011-10-11 13:00,11,338.75,339.5,338,338,45
20111201|2011-10-11 18:00,12,338.75,340,338.75,339,10
20111201|2011-10-11 18:30,12,339.5,339.5,339,339.25,8
20111201|2011-10-11 19:00,12,339.25,339.5,337.25,337.25,9
20111201|2011-10-11 19:30,12,338,338,338,338,1
20111201|2011-10-11 20:00,12,337.5,337.75,336.5,336.5,26
20111201|2011-10-12 01:30,12,338.25,338.5,338.25,338.5,6
20111201|2011-10-12 02:00,12,339.5,342,339,339,96
20111201|2011-10-12 02:30,12,338,338,337,337.25,6
20111201|2011-10-12 03:00,12,338.25,340,338.25,340,4
20111201|2011-10-12 04:00,12,341.25,341.5,338.25,341.5,4
20111201|2011-10-12 04:30,12,341.5,341.5,340,340,3
20111201|2011-10-12 05:30,12,338.25,339,338.25,339,2
20111201|2011-10-12 06:30,12,339,340,339,340,9
20111201|2011-10-12 07:00,12,341.5,341.5,341.5,341.5,2
20111201|2011-10-12 09:30,12,339,339,330.25,333,283
20111201|2011-10-12 10:00,12,333.25,336.5,333,335,59
20111201|2011-10-12 10:30,12,333.25,333.75,333,333.5,9
20111201|2011-10-12 11:00,12,333.5,333.5,332.5,333,13
20111201|2011-10-12 11:30,12,333.75,334,333.75,334,25
20111201|2011-10-12 12:00,12,334,334.75,333,334,16
20111201|2011-10-12 12:30,12,334.5,334.75,332.25,334.25,14
20111201|2011-10-12 13:00,12,334.75,345.75,334.75,341.5,412
20111201|2011-10-12 18:00,13,341.25,341.5,340.25,341.25,26
20111201|2011-10-12 18:30,13,341.5,341.5,340.5,340.5,2
20111201|2011-10-12 19:00,13,341.25,341.5,341.25,341.5,3
20111201|2011-10-12 20:00,13,341.75,341.75,341.5,341.5,3
20111201|2011-10-12 21:00,13,341,341.25,341,341.25,5
20111201|2011-10-13 00:00,13,341.25,341.25,341.25,341.25,1
20111201|2011-10-13 00:30,13,341.25,341.25,341.25,341.25,1
20111201|2011-10-13 01:00,13,342,342,342,342,4
20111201|2011-10-13 01:30,13,340.5,340.5,340,340,14
20111201|2011-10-13 02:30,13,339.25,339.25,339.25,339.25,2
20111201|2011-10-13 03:00,13,341,341,339,339,5
20111201|2011-10-13 03:30,13,338.5,342.25,338.5,342.25,4
20111201|2011-10-13 04:00,13,342.25,342.25,342.25,342.25,3
20111201|2011-10-13 04:30,13,338.5,338.5,338.5,338.5,1
20111201|2011-10-13 06:30,13,339.5,339.5,339.5,339.5,1
20111201|2011-10-13 07:00,13,339,339.25,338,339,8
20111201|2011-10-13 09:30,13,338.25,339.75,337.25,338,102
20111201|2011-10-13 10:00,13,338,338.75,337.5,338,18
20111201|2011-10-13 10:30,13,337.75,337.75,337,337.5,38
20111201|2011-10-13 11:00,13,337.75,339.25,337.5,339,38
20111201|2011-10-13 11:30,13,338.5,339.5,338.5,339.5,5
20111201|2011-10-13 12:00,13,339.5,340,339.5,340,14
20111201|2011-10-13 12:30,13,340.5,341,340.5,340.75,54
20111201|2011-10-13 13:00,13,339.5,341,339.25,340.75,19
20111201|2011-10-13 18:00,14,342,342,341.5,341.5,6
20111201|2011-10-13 18:30,14,342.25,342.75,342.25,342.75,2
20111201|2011-10-13 19:00,14,341,341,341,341,1
20111201|2011-10-13 21:00,14,341,341,341,341,5
20111201|2011-10-13 23:00,14,341,341,341,341,1
20111201|2011-10-13 23:30,14,340.5,340.5,340.5,340.5,1
20111201|2011-10-14 00:30,14,342,342,342,342,1
20111201|2011-10-14 01:30,14,342,343.5,341,341,25
20111201|2011-10-14 02:30,14,342.5,343.5,342.5,343.5,6
20111201|2011-10-14 03:00,14,344,345,344,345,68
20111201|2011-10-14 06:30,14,342.25,342.25,342.25,342.25,1
20111201|2011-10-14 09:30,14,345,345.5,343,344.25,59
20111201|2011-10-14 10:00,14,344.25,344.5,342.75,342.75,19
20111201|2011-10-14 10:30,14,342.75,342.75,341.25,341.25,15
20111201|2011-10-14 11:00,14,341.75,342,341.25,341.5,9
20111201|2011-10-14 11:30,14,341.75,342.5,341.5,341.5,8
20111201|2011-10-14 12:00,14,342,342.5,342,342,37
20111201|2011-10-14 12:30,14,341.75,341.75,340.5,340.5,21
20111201|2011-10-14 13:00,14,340.5,340.5,339,339.25,48
20111201|2011-10-16 18:00,17,339.75,339.75,338.5,339.25,7
20111201|2011-10-16 18:30,17,338.5,338.5,338.5,338.5,1
20111201|2011-10-16 19:00,17,338.5,338.5,338.5,338.5,1
20111201|2011-10-16 20:00,17,337.75,338,337.75,337.75,5
20111201|2011-10-16 20:30,17,337.5,339.75,337.5,339.75,13
20111201|2011-10-16 23:30,17,338.75,339,338.75,339,2
20111201|2011-10-17 01:30,17,339,339.75,339,339.75,3
20111201|2011-10-17 02:00,17,339.75,342.75,339.75,342.75,11
20111201|2011-10-17 02:30,17,343,343,343,343,1
20111201|2011-10-17 03:00,17,343.75,345.25,343.75,345,58
20111201|2011-10-17 03:30,17,345,346,345,346,21
20111201|2011-10-17 04:00,17,346,346,345,345,34
20111201|2011-10-17 04:30,17,345,347,345,347,25
20111201|2011-10-17 05:00,17,345.5,345.5,345,345,17
20111201|2011-10-17 05:30,17,343.5,343.75,341.25,343.75,8
20111201|2011-10-17 06:00,17,340.25,340.25,340.25,340.25,3
20111201|2011-10-17 07:00,17,341.5,341.75,341.5,341.75,2
20111201|2011-10-17 09:30,17,339.5,343,339.25,342,69
20111201|2011-10-17 10:00,17,341.25,341.25,339,339,12
20111201|2011-10-17 10:30,17,340,340.75,339,339,13
20111201|2011-10-17 11:00,17,338.75,338.75,338,338,5
20111201|2011-10-17 11:30,17,338.5,338.75,338.5,338.75,5
20111201|2011-10-17 12:00,17,339.5,340,339.5,340,3
20111201|2011-10-17 12:30,17,338.5,339.5,338.5,339.5,3
20111201|2011-10-17 13:00,17,339.5,339.5,339,339.5,11
20111201|2011-10-17 18:30,18,339.5,340,338.25,338.25,5
20111201|2011-10-17 19:30,18,338,338,337.75,338,6
20111201|2011-10-17 20:00,18,338,338,338,338,1
20111201|2011-10-17 21:30,18,338,338,338,338,1
20111201|2011-10-17 22:00,18,338.5,338.5,338,338,2
20111201|2011-10-17 23:00,18,338.75,339,338.75,339,6
20111201|2011-10-17 23:30,18,339,340.75,339,340.75,7
20111201|2011-10-18 01:30,18,339,339,339,339,2
20111201|2011-10-18 02:00,18,338.75,338.75,338.25,338.25,6
20111201|2011-10-18 02:30,18,338.25,338.25,337.5,337.5,10
20111201|2011-10-18 03:30,18,340,340,340,340,1
20111201|2011-10-18 04:00,18,339.5,339.5,339.5,339.5,6
20111201|2011-10-18 04:30,18,340.5,340.5,340,340,4
20111201|2011-10-18 05:00,18,340.5,340.5,340,340,10
20111201|2011-10-18 06:00,18,341.25,341.25,341.25,341.25,1
20111201|2011-10-18 06:30,18,340,340,340,340,5
20111201|2011-10-18 07:00,18,340,340,337,337,89
20111201|2011-10-18 09:30,18,339,339.25,336,338,64
20111201|2011-10-18 10:00,18,338,338.5,337.5,338,18
20111201|2011-10-18 10:30,18,338.25,338.25,337.75,337.75,8
20111201|2011-10-18 11:00,18,337.5,338.25,337.25,337.75,4
20111201|2011-10-18 11:30,18,337.5,337.5,337.5,337.5,12
20111201|2011-10-18 12:00,18,338,339,338,338.5,25
20111201|2011-10-18 12:30,18,339,339,338.25,338.5,28
20111201|2011-10-18 13:00,18,338.25,338.75,336.25,338.75,94
20111201|2011-10-18 18:00,19,339.25,339.25,338.5,338.5,7
20111201|2011-10-18 18:30,19,338.75,338.75,338,338,2
20111201|2011-10-18 19:00,19,339.25,339.25,339.25,339.25,3
20111201|2011-10-18 20:30,19,338.25,338.25,338.25,338.25,1
20111201|2011-10-18 21:00,19,338.25,338.25,338,338,4
20111201|2011-10-18 22:30,19,337.5,337.5,336.25,336.25,13
20111201|2011-10-19 00:00,19,336.25,336.25,336.25,336.25,1
20111201|2011-10-19 02:00,19,336,337.75,335.75,337.75,9
20111201|2011-10-19 02:30,19,338.25,339,338.25,339,6
20111201|2011-10-19 03:00,19,339.25,340,339.25,340,16
20111201|2011-10-19 03:30,19,340,340,340,340,1
20111201|2011-10-19 05:30,19,339.5,340,338.75,340,7
20111201|2011-10-19 06:00,19,340,340,340,340,3
20111201|2011-10-19 09:30,19,339,343.75,339,342,129
20111201|2011-10-19 10:00,19,341.5,341.5,338.75,339,25
20111201|2011-10-19 10:30,19,339.5,339.5,339,339,9
20111201|2011-10-19 11:00,19,339,339.5,339,339.5,19
20111201|2011-10-19 11:30,19,339.75,341,339.75,341,41
20111201|2011-10-19 12:00,19,341,341.25,341,341,6
20111201|2011-10-19 12:30,19,340.25,340.25,339,339.25,24
20111201|2011-10-19 13:00,19,339,339,337.25,337.5,31
20111201|2011-10-19 18:00,20,337.25,337.25,337,337,2
20111201|2011-10-19 18:30,20,337,337,337,337,4
20111201|2011-10-19 19:30,20,336.5,336.5,336.5,336.5,3
20111201|2011-10-19 20:00,20,336.5,336.5,336,336,6
20111201|2011-10-19 20:30,20,335.75,335.75,335,335.25,36
20111201|2011-10-19 21:00,20,335.25,335.25,335.25,335.25,1
20111201|2011-10-20 00:00,20,336,336,336,336,2
20111201|2011-10-20 01:30,20,336.75,337,336.75,337,7
20111201|2011-10-20 02:00,20,337,337,337,337,1
20111201|2011-10-20 03:00,20,338,338.5,338,338.5,6
20111201|2011-10-20 03:30,20,338.5,338.5,338.5,338.5,4
20111201|2011-10-20 04:30,20,339.25,339.75,339.25,339.25,16
20111201|2011-10-20 05:00,20,337,337,336.5,336.5,2
20111201|2011-10-20 06:30,20,335.5,335.5,335.5,335.5,1
20111201|2011-10-20 07:00,20,335.5,335.5,335.5,335.5,2
20111201|2011-10-20 09:30,20,335.75,337,335.25,336.25,27
20111201|2011-10-20 10:00,20,335.75,335.75,335.5,335.5,3
20111201|2011-10-20 10:30,20,336,336,336,336,4
20111201|2011-10-20 11:00,20,335.25,335.25,334.5,334.5,30
20111201|2011-10-20 11:30,20,335,335.25,334.5,335.25,5
20111201|2011-10-20 12:00,20,335.25,336,335.25,336,6
20111201|2011-10-20 12:30,20,336,336.75,335.5,336,30
20111201|2011-10-20 13:00,20,336,336.75,334,336.75,99
20111201|2011-10-20 18:00,21,337.75,337.75,337,337,7
20111201|2011-10-20 20:00,21,338,338.5,338,338.5,2
20111201|2011-10-20 20:30,21,338.5,338.5,338.5,338.5,2
20111201|2011-10-20 21:00,21,338.75,339,338.75,339,4
20111201|2011-10-21 00:30,21,339,339,339,339,7
20111201|2011-10-21 01:00,21,339,341.5,339,341.25,47
20111201|2011-10-21 01:30,21,341.75,341.75,339,339.25,6
20111201|2011-10-21 02:00,21,340.5,340.75,340.5,340.75,3
20111201|2011-10-21 03:00,21,340.75,340.75,340.75,340.75,1
20111201|2011-10-21 03:30,21,340.75,340.75,340.75,340.75,1
20111201|2011-10-21 04:00,21,341.5,342,341.5,341.75,22
20111201|2011-10-21 04:30,21,341.75,342,341.75,342,3
20111201|2011-10-21 05:00,21,342,342,342,342,2
20111201|2011-10-21 05:30,21,342,342.75,342,342.75,8
20111201|2011-10-21 06:00,21,342.75,343.25,342.75,343.25,5
20111201|2011-10-21 06:30,21,343,343,342.75,342.75,4
20111201|2011-10-21 07:00,21,343,343,342.25,342.25,2
20111201|2011-10-21 09:30,21,343.25,343.5,340.75,342.5,40
20111201|2011-10-21 10:00,21,341,342,340,340.25,15
20111201|2011-10-21 10:30,21,340.75,341,340,341,11
20111201|2011-10-21 11:00,21,340,341,340,340.25,18
20111201|2011-10-21 11:30,21,340.25,340.5,340.25,340.5,51
20111201|2011-10-21 12:00,21,341,341,339.5,340,8
20111201|2011-10-21 12:30,21,339.5,340,338.5,338.5,23
20111201|2011-10-21 13:00,21,338.5,338.5,336,336.25,44
20111201|2011-10-23 18:00,24,339.25,339.25,337.75,338.75,6
20111201|2011-10-23 19:00,24,338.75,338.75,338.75,338.75,1
20111201|2011-10-23 19:30,24,338,339.5,338,339.5,6
20111201|2011-10-23 20:00,24,340,340,340,340,2
20111201|2011-10-23 21:00,24,340.25,340.5,340.25,340.5,6
20111201|2011-10-23 22:00,24,340.5,340.5,340.5,340.5,1
20111201|2011-10-23 22:30,24,340.25,340.25,340.25,340.25,1
20111201|2011-10-24 00:30,24,340.5,342,340.5,342,18
20111201|2011-10-24 01:00,24,342.25,345,342.25,344,100
20111201|2011-10-24 01:30,24,343.25,343.25,342.5,342.5,5
20111201|2011-10-24 02:00,24,343,343,343,343,1
20111201|2011-10-24 02:30,24,343,343.5,343,343.5,2
20111201|2011-10-24 03:00,24,342,342,341.75,341.75,2
20111201|2011-10-24 05:00,24,341.75,342.5,341.75,342.5,3
20111201|2011-10-24 05:30,24,342.5,342.5,341.75,341.75,3
20111201|2011-10-24 09:30,24,343.25,345,342.25,342.75,87
20111201|2011-10-24 10:00,24,342.5,343,342.25,343,24
20111201|2011-10-24 10:30,24,342.5,342.5,340.75,342.25,20
20111201|2011-10-24 11:00,24,341.75,342.25,340.25,341,15
20111201|2011-10-24 11:30,24,340.25,341.5,339.75,341,87
20111201|2011-10-24 12:00,24,341,341.5,340.75,341.25,23
20111201|2011-10-24 12:30,24,341,341.75,340.5,341,63
20111201|2011-10-24 13:00,24,340,340.5,340,340,43
20111201|2011-10-24 18:00,25,342,342.25,341,342.25,7
20111201|2011-10-24 19:00,25,342.25,342.25,342.25,342.25,1
20111201|2011-10-24 19:30,25,342,342.25,342,342.25,2
20111201|2011-10-24 20:30,25,342.5,342.5,342.5,342.5,1
20111201|2011-10-24 22:30,25,342,342,342,342,3
20111201|2011-10-24 23:00,25,342,342,342,342,1
20111201|2011-10-25 00:00,25,342.5,342.5,342.5,342.5,2
20111201|2011-10-25 00:30,25,342.5,342.5,342.5,342.5,6
20111201|2011-10-25 01:00,25,342.5,342.75,342.5,342.75,14
20111201|2011-10-25 01:30,25,343,344,343,344,15
20111201|2011-10-25 02:00,25,344,344,342,344,19
20111201|2011-10-25 02:30,25,344,344,344,344,1
20111201|2011-10-25 03:00,25,344,344,344,344,1
20111201|2011-10-25 03:30,25,344,344,344,344,1
20111201|2011-10-25 04:00,25,343.25,343.25,343.25,343.25,1
20111201|2011-10-25 04:30,25,344,344,344,344,1
20111201|2011-10-25 05:00,25,343.25,344,343.25,344,2
20111201|2011-10-25 05:30,25,344,344,343.5,343.5,2
20111201|2011-10-25 06:00,25,344,344,344,344,1
20111201|2011-10-25 06:30,25,343.5,344,343.5,344,3
20111201|2011-10-25 07:00,25,343.75,343.75,342.25,342.25,5
20111201|2011-10-25 09:30,25,342.25,342.25,338.5,338.5,61
20111201|2011-10-25 10:00,25,338.5,338.5,337,337.75,58
20111201|2011-10-25 10:30,25,337.5,339,337.5,338.5,18
20111201|2011-10-25 11:00,25,338.75,339.25,338.5,339,80
20111201|2011-10-25 11:30,25,339,339.25,339,339,20
20111201|2011-10-25 12:00,25,339,340,338.75,340,23
20111201|2011-10-25 12:30,25,339.5,339.75,339.25,339.25,7
20111201|2011-10-25 13:00,25,338.75,338.75,337.5,337.5,33
20111201|2011-10-25 18:00,26,337.25,337.25,336,336.5,10
20111201|2011-10-25 19:00,26,337.75,337.75,336.75,336.75,3
20111201|2011-10-25 20:30,26,337,337,337,337,3
20111201|2011-10-25 21:30,26,337.75,338,337.75,338,2
20111201|2011-10-25 22:00,26,338,338,338,338,1
20111201|2011-10-25 22:30,26,338.75,338.75,338.75,338.75,1
20111201|2011-10-26 00:00,26,338.75,338.75,338.75,338.75,1
20111201|2011-10-26 00:30,26,339,339,339,339,3
20111201|2011-10-26 01:00,26,339,340.25,339,340.25,27
20111201|2011-10-26 01:30,26,339,339.25,339,339.25,4
20111201|2011-10-26 02:30,26,339.5,339.5,339.5,339.5,1
20111201|2011-10-26 03:00,26,339.75,339.75,339.75,339.75,5
20111201|2011-10-26 04:30,26,340.25,340.25,340.25,340.25,11
20111201|2011-10-26 05:30,26,340,340.25,340,340,40
20111201|2011-10-26 07:00,26,339,339,339,339,1
20111201|2011-10-26 09:30,26,338,338,330.25,330.5,252
20111201|2011-10-26 10:00,26,330.5,332,330.5,331,20
20111201|2011-10-26 10:30,26,331,331.5,330.5,331,9
20111201|2011-10-26 11:00,26,331,331,330.5,331,28
20111201|2011-10-26 11:30,26,331,331,329.25,329.25,56
20111201|2011-10-26 12:00,26,329,330,329,330,19
20111201|2011-10-26 12:30,26,330.25,331.5,329.75,330.5,27
20111201|2011-10-26 13:00,26,330.5,330.5,329,330,82
20111201|2011-10-26 18:00,27,330.25,330.75,330.25,330.75,2
20111201|2011-10-26 18:30,27,330,330,330,330,2
20111201|2011-10-26 19:00,27,330.75,330.75,330.75,330.75,1
20111201|2011-10-26 20:00,27,330.75,330.75,330.25,330.25,2
20111201|2011-10-26 20:30,27,331.5,332.5,331.5,332.5,7
20111201|2011-10-26 21:00,27,332.5,332.5,332,332,4
20111201|2011-10-26 22:00,27,332.5,332.5,332.5,332.5,1
20111201|2011-10-27 00:00,27,332,332,332,332,1
20111201|2011-10-27 01:00,27,331.75,331.75,331.75,331.75,1
20111201|2011-10-27 01:30,27,332.5,332.5,332.5,332.5,2
20111201|2011-10-27 02:00,27,332.5,332.5,331.75,332.5,8
20111201|2011-10-27 02:30,27,332.5,332.75,332.5,332.75,3
20111201|2011-10-27 03:00,27,333,333,333,333,7
20111201|2011-10-27 04:30,27,333,333,333,333,1
20111201|2011-10-27 05:30,27,333.5,334.5,333.5,334,16
20111201|2011-10-27 06:00,27,334.75,334.75,334.75,334.75,1
20111201|2011-10-27 06:30,27,334,334,334,334,1
20111201|2011-10-27 07:00,27,334.5,334.5,334,334,5
20111201|2011-10-27 09:30,27,334.75,334.75,329,330,211
20111201|2011-10-27 10:00,27,330,330.25,329,329,53
20111201|2011-10-27 10:30,27,329.5,330,329,329.5,13
20111201|2011-10-27 11:00,27,330,336.25,330,335.5,105
20111201|2011-10-27 11:30,27,334.5,336,334.5,334.5,40
20111201|2011-10-27 12:00,27,335.25,335.25,335,335,9
20111201|2011-10-27 12:30,27,334.5,334.5,332,332.75,86
20111201|2011-10-27 13:00,27,333,335.25,333,333.5,61
20111201|2011-10-27 18:00,28,334.5,334.5,332.5,332.5,3
20111201|2011-10-27 18:30,28,333,333,333,333,1
20111201|2011-10-27 19:30,28,333.75,333.75,333.75,333.75,1
20111201|2011-10-27 21:00,28,334.25,334.25,334.25,334.25,1
20111201|2011-10-27 22:30,28,334.25,334.25,334.25,334.25,1
20111201|2011-10-27 23:00,28,333,333,333,333,1
20111201|2011-10-28 00:00,28,334.5,334.5,334.5,334.5,1
20111201|2011-10-28 00:30,28,332.75,332.75,332.75,332.75,1
20111201|2011-10-28 01:30,28,332.5,332.5,332.5,332.5,3
20111201|2011-10-28 02:30,28,332,332,332,332,2
20111201|2011-10-28 03:30,28,331.5,331.5,331.5,331.5,1
20111201|2011-10-28 04:00,28,331.5,331.5,330.5,330.5,11
20111201|2011-10-28 04:30,28,330.5,330.5,330.5,330.5,5
20111201|2011-10-28 05:00,28,330.25,330.25,330.25,330.25,1
20111201|2011-10-28 06:30,28,330.5,330.5,330.5,330.5,2
20111201|2011-10-28 07:00,28,331.5,331.5,330,330,5
20111201|2011-10-28 09:30,28,331.25,333.25,331,332.25,35
20111201|2011-10-28 10:00,28,333.25,333.75,333.25,333.75,17
20111201|2011-10-28 10:30,28,334,335.75,333.25,333.25,43
20111201|2011-10-28 11:00,28,333,333,331.25,331.5,33
20111201|2011-10-28 11:30,28,331.75,331.75,331.75,331.75,11
20111201|2011-10-28 12:00,28,333,333.5,333,333.5,7
20111201|2011-10-28 12:30,28,333.25,334.5,333.25,334.5,25
20111201|2011-10-28 13:00,28,334.5,336,334.5,336,79
20111201|2011-10-30 18:00,31,335.25,335.5,335.25,335.5,4
20111201|2011-10-30 19:30,31,335.25,335.25,335.25,335.25,1
20111201|2011-10-30 21:00,31,334.25,334.25,334,334,4
20111201|2011-10-30 22:30,31,333,333,332.75,332.75,2
20111201|2011-10-30 23:00,31,332.5,334,332.5,332.5,3
20111201|2011-10-31 00:30,31,334,334,334,334,1
20111201|2011-10-31 01:00,31,332.5,332.5,332.5,332.5,1
20111201|2011-10-31 01:30,31,332.75,332.75,330.5,330.5,13
20111201|2011-10-31 02:00,31,330.5,330.5,330.5,330.5,1
20111201|2011-10-31 03:00,31,330.75,330.75,330.75,330.75,2
20111201|2011-10-31 04:30,31,330.5,332,330.5,332,3
20111201|2011-10-31 05:00,31,331.75,332,331.75,332,8
20111201|2011-10-31 06:30,31,331.5,331.5,331.25,331.5,4
20111201|2011-10-31 09:30,31,331.25,332.75,329.5,331.75,58
20111201|2011-10-31 10:00,31,331.5,331.75,328.25,329.75,82
20111201|2011-10-31 10:30,31,329.75,331.5,329.75,331.25,27
20111201|2011-10-31 11:00,31,331.5,332.5,331.5,332,14
20111201|2011-10-31 11:30,31,332.25,333,332.25,333,26
20111201|2011-10-31 12:00,31,333.5,334,333,334,49
20111201|2011-10-31 12:30,31,334,335.5,333,333,74
20111201|2011-10-31 13:00,31,332.5,334.5,332.5,333.25,62
20111201|2011-10-31 18:00,1,334,335,333.75,333.75,6
20111201|2011-10-31 18:30,1,334.25,334.5,334.25,334.5,3
20111201|2011-10-31 20:00,1,334.5,334.5,334.5,334.5,2
20111201|2011-10-31 20:30,1,334.75,335,334.75,335,2
20111201|2011-10-31 22:00,1,334.25,334.25,334,334,3
20111201|2011-10-31 23:00,1,333.5,333.5,333,333,4
20111201|2011-11-01 00:30,1,332.5,332.5,332.5,332.5,3
20111201|2011-11-01 02:00,1,332,333,331.25,331.25,8
20111201|2011-11-01 02:30,1,333.5,333.5,333.5,333.5,1
20111201|2011-11-01 03:00,1,331.25,331.25,329,329,25
20111201|2011-11-01 03:30,1,328.75,329.5,328.75,329.5,2
20111201|2011-11-01 04:00,1,329.75,330.25,329.75,330,31
20111201|2011-11-01 04:30,1,330.25,330.25,330,330,5
20111201|2011-11-01 05:00,1,330.25,330.25,330.25,330.25,6
20111201|2011-11-01 05:30,1,329.25,329.25,329.25,329.25,1
20111201|2011-11-01 06:30,1,329.25,330,329.25,330,13
20111201|2011-11-01 07:00,1,329.75,330,329.25,329.25,10
20111201|2011-11-01 09:30,1,329.5,331,327.5,330.5,125
20111201|2011-11-01 10:00,1,331,333.75,331,333.25,85
20111201|2011-11-01 10:30,1,332.75,333.5,330.75,330.75,54
20111201|2011-11-01 11:00,1,331,331.75,330.5,331,89
20111201|2011-11-01 11:30,1,331,331,331,331,2
20111201|2011-11-01 12:00,1,330.75,331.25,330.5,331.25,6
20111201|2011-11-01 12:30,1,331.25,332,331.25,332,23
20111201|2011-11-01 13:00,1,333,334.25,333,334.25,28
20111201|2011-11-01 18:00,2,334.75,334.75,331.25,332.5,12
20111201|2011-11-01 18:30,2,331.5,331.5,331.5,331.5,1
20111201|2011-11-01 19:30,2,332,334.25,332,334.25,9
20111201|2011-11-01 20:00,2,334,334.5,334,334.5,3
20111201|2011-11-01 21:30,2,333,333,333,333,1
20111201|2011-11-02 01:30,2,334,334,334,334,1
20111201|2011-11-02 02:00,2,334.25,334.25,334.25,334.25,1
20111201|2011-11-02 03:00,2,334.25,334.75,334.25,334.25,3
20111201|2011-11-02 03:30,2,334.75,334.75,334.75,334.75,1
20111201|2011-11-02 09:30,2,335,336.25,334,335.5,44
20111201|2011-11-02 10:00,2,335.25,335.25,335,335.25,7
20111201|2011-11-02 10:30,2,334.5,335.25,334,335.25,90
20111201|2011-11-02 11:00,2,334.5,334.5,334.5,334.5,6
20111201|2011-11-02 11:30,2,335,335,333.5,333.5,25
20111201|2011-11-02 12:00,2,333.25,333.25,333,333,11
20111201|2011-11-02 12:30,2,333,334.75,332.75,334.25,7
20111201|2011-11-02 13:00,2,334,334.75,333.75,334,21
20111201|2011-11-02 18:00,3,335,335,334,334,7
20111201|2011-11-02 19:30,3,334,334,334,334,1
20111201|2011-11-03 02:00,3,334.5,334.5,334.5,334.5,1
20111201|2011-11-03 03:00,3,335,336,335,336,4
20111201|2011-11-03 03:30,3,336,336,336,336,1
20111201|2011-11-03 04:00,3,336,336,336,336,1
20111201|2011-11-03 04:30,3,334.25,334.25,334.25,334.25,1
20111201|2011-11-03 05:30,3,334.5,336,334.25,336,11
20111201|2011-11-03 06:00,3,335.5,335.5,334.25,334.75,13
20111201|2011-11-03 07:00,3,335.5,336.5,335.5,336.5,6
20111201|2011-11-03 09:30,3,334.75,336,332.5,336,110
20111201|2011-11-03 10:00,3,335.25,337.5,335,335.25,108
20111201|2011-11-03 10:30,3,335,335,332.5,332.75,25
20111201|2011-11-03 11:00,3,333,333,331.25,331.5,37
20111201|2011-11-03 11:30,3,331.5,332.25,331.5,332.25,40
20111201|2011-11-03 12:00,3,332.5,333,332.5,333,9
20111201|2011-11-03 12:30,3,333,333,331.5,331.75,24
20111201|2011-11-03 13:00,3,331.75,332,330.25,331.5,120
20111201|2011-11-03 18:00,4,330.5,331.75,330.5,331.75,4
20111201|2011-11-03 20:30,4,331.25,331.25,331.25,331.25,1
20111201|2011-11-03 22:30,4,331.25,331.25,331.25,331.25,1
20111201|2011-11-04 00:30,4,331,331,331,331,1
20111201|2011-11-04 03:00,4,330.5,330.5,330.25,330.25,2
20111201|2011-11-04 07:00,4,330.75,330.75,330.75,330.75,1
20111201|2011-11-04 09:30,4,329.5,331.5,328.25,329.75,108
20111201|2011-11-04 10:00,4,330,331.25,330,330.75,13
20111201|2011-11-04 10:30,4,331.25,331.5,331,331,9
20111201|2011-11-04 11:00,4,331,331,330.75,331,6
20111201|2011-11-04 11:30,4,330.5,330.5,330.5,330.5,3
20111201|2011-11-04 12:00,4,330.5,330.5,330.25,330.25,25
20111201|2011-11-04 12:30,4,330.5,330.5,329.75,330.5,27
20111201|2011-11-04 13:00,4,329.75,329.75,329,329.5,62
20111201|2011-11-06 18:00,7,330,330,329.25,329.25,8
20111201|2011-11-06 18:30,7,329.25,329.25,328.75,328.75,9
20111201|2011-11-06 19:00,7,328.75,328.75,328.75,328.75,1
20111201|2011-11-06 19:30,7,328.75,328.75,328.5,328.5,4
20111201|2011-11-06 20:00,7,328.25,328.25,327.75,327.75,4
20111201|2011-11-06 21:00,7,327.5,327.5,326.5,326.5,12
20111201|2011-11-06 22:00,7,326.5,326.5,326,326,10
20111201|2011-11-06 22:30,7,327,327,327,327,1
20111201|2011-11-06 23:00,7,327,327,326.25,326.25,3
20111201|2011-11-06 23:30,7,326.25,326.25,326,326,3
20111201|2011-11-07 00:00,7,326,326,326,326,1
20111201|2011-11-07 00:30,7,326.5,327.75,326.5,327.75,3
20111201|2011-11-07 03:30,7,326.25,326.25,326.25,326.25,4
20111201|2011-11-07 04:00,7,326.25,326.25,326.25,326.25,1
20111201|2011-11-07 04:30,7,326.25,326.75,326.25,326.75,3
20111201|2011-11-07 05:00,7,326.75,328,326.75,328,5
20111201|2011-11-07 06:00,7,327,328,327,328,4
20111201|2011-11-07 06:30,7,326.75,326.75,326.75,326.75,2
20111201|2011-11-07 09:30,7,327,328,322.5,322.5,125
20111201|2011-11-07 10:00,7,322.75,323.5,322.75,322.75,33
20111201|2011-11-07 10:30,7,322.75,323.25,322.5,322.5,23
20111201|2011-11-07 11:00,7,323,323.75,322.75,322.75,23
20111201|2011-11-07 11:30,7,324,324.25,323.75,324,17
20111201|2011-11-07 12:00,7,324.5,325,323.5,323.5,126
20111201|2011-11-07 12:30,7,324.5,325,323.75,324.5,61
20111201|2011-11-07 13:00,7,325,325.75,325,325.5,26
20111201|2011-11-07 18:00,8,324.5,325.75,324.5,325,5
20111201|2011-11-07 18:30,8,324.5,324.5,324,324,3
20111201|2011-11-07 19:00,8,326,326,326,326,1
20111201|2011-11-07 19:30,8,324,324,324,324,6
20111201|2011-11-07 20:00,8,324.75,324.75,323.75,323.75,6
20111201|2011-11-07 20:30,8,323.75,324.25,323.75,324.25,2
20111201|2011-11-07 22:30,8,325,325,324,324,2
20111201|2011-11-08 00:30,8,323.75,323.75,323.75,323.75,1
20111201|2011-11-08 01:00,8,323.75,323.75,323.75,323.75,1
20111201|2011-11-08 01:30,8,324.5,326,323,323,30
20111201|2011-11-08 02:00,8,322.75,322.75,322.25,322.25,7
20111201|2011-11-08 02:30,8,322.5,322.5,322.5,322.5,1
20111201|2011-11-08 05:30,8,324,324.25,324,324.25,3
20111201|2011-11-08 06:00,8,324.25,324.75,324.25,324.75,4
20111201|2011-11-08 06:30,8,324.75,324.75,324.75,324.75,1
20111201|2011-11-08 07:00,8,324,324,323.75,324,8
20111201|2011-11-08 09:30,8,322.25,326.5,322,326.25,216
20111201|2011-11-08 10:00,8,325.25,325.25,323.25,324.25,31
20111201|2011-11-08 10:30,8,324.5,327.5,324,327,109
20111201|2011-11-08 11:00,8,327,327.5,326.25,326.5,21
20111201|2011-11-08 11:30,8,326.75,327,326,326.5,27
20111201|2011-11-08 12:00,8,326.25,326.5,325.75,325.75,12
20111201|2011-11-08 12:30,8,326.5,326.5,325,325.25,18
20111201|2011-11-08 13:00,8,326.25,327.5,325.75,327.5,38
20111201|2011-11-08 18:00,9,328,330,328,330,34
20111201|2011-11-08 18:30,9,330,330,330,330,1
20111201|2011-11-08 19:00,9,330,330,330,330,1
20111201|2011-11-08 21:00,9,329.75,329.75,329.75,329.75,1
20111201|2011-11-08 22:00,9,329.5,329.75,329.5,329.75,2
20111201|2011-11-08 22:30,9,329.25,330,329,329,8
20111201|2011-11-08 23:30,9,330.5,330.75,330.5,330.75,3
20111201|2011-11-09 02:00,9,329.75,330,329.75,330,12
20111201|2011-11-09 02:30,9,330,330,330,330,4
20111201|2011-11-09 03:00,9,329.25,329.25,329.25,329.25,3
20111201|2011-11-09 06:00,9,329,329,329,329,1
20111201|2011-11-09 06:30,9,328,328,326.25,328,10
20111201|2011-11-09 07:00,9,327,327,327,327,3
20111201|2011-11-09 09:30,9,327,327,320.75,324.5,277
20111201|2011-11-09 10:00,9,325,326,324.5,326,27
20111201|2011-11-09 10:30,9,325.25,325.75,325,325.75,94
20111201|2011-11-09 11:00,9,325.25,325.25,323.5,323.5,12
20111201|2011-11-09 12:00,9,323.75,324.75,321,323.75,89
20111201|2011-11-09 12:30,9,323.5,324,322.25,323,62
20111201|2011-11-09 13:00,9,324,324,323,323.75,35
20111201|2011-11-09 18:00,10,323,323,323,323,10
20111201|2011-11-09 19:00,10,322.5,322.5,322.25,322.25,4
20111201|2011-11-09 19:30,10,322,322,322,322,1
20111201|2011-11-09 20:00,10,322,322,322,322,1
20111201|2011-11-09 21:00,10,321.75,321.75,321.75,321.75,4
20111201|2011-11-10 00:00,10,321.75,321.75,321.75,321.75,1
20111201|2011-11-10 01:30,10,322,322,321.5,321.5,10
20111201|2011-11-10 02:00,10,322,322.75,322,322,6
20111201|2011-11-10 02:30,10,323,324.25,323,324.25,13
20111201|2011-11-10 03:00,10,324,324,324,324,3
20111201|2011-11-10 04:00,10,324.5,324.5,324.5,324.5,1
20111201|2011-11-10 06:00,10,324.75,325,324.75,325,3
20111201|2011-11-10 06:30,10,325,325,324.5,324.5,4
20111201|2011-11-10 09:30,10,325.25,326,323.75,325.75,107
20111201|2011-11-10 10:00,10,325.75,325.75,323.75,323.75,28
20111201|2011-11-10 10:30,10,324.5,325.5,324,325.25,11
20111201|2011-11-10 11:00,10,325.5,325.5,321.25,321.25,183
20111201|2011-11-10 11:30,10,321.25,323,320,322.25,42
20111201|2011-11-10 12:00,10,322.25,322.25,322,322,13
20111201|2011-11-10 12:30,10,321.75,321.75,321,321.75,35
20111201|2011-11-10 13:00,10,321.25,321.75,321,321.75,41
20111201|2011-11-10 18:00,11,322,322,321.75,321.75,2
20111201|2011-11-10 20:30,11,323.25,323.5,323.25,323.5,4
20111201|2011-11-10 21:00,11,323.5,323.75,323.5,323.75,2
20111201|2011-11-10 21:30,11,323.75,323.75,323.75,323.75,2
20111201|2011-11-11 00:00,11,324,325,324,325,5
20111201|2011-11-11 00:30,11,323.25,323.25,321,321.75,28
20111201|2011-11-11 01:00,11,321.75,321.75,321.75,321.75,7
20111201|2011-11-11 01:30,11,321.75,321.75,321.75,321.75,4
20111201|2011-11-11 02:00,11,321.75,321.75,321.75,321.75,1
20111201|2011-11-11 02:30,11,321,321,319.5,320,19
20111201|2011-11-11 03:30,11,319.5,319.5,318.25,318.75,55
20111201|2011-11-11 06:00,11,319,319,319,319,1
20111201|2011-11-11 06:30,11,320,320,319.25,319.5,3
20111201|2011-11-11 09:30,11,321.75,324.25,320.25,322.5,61
20111201|2011-11-11 10:00,11,322,322,320.25,320.25,22
20111201|2011-11-11 10:30,11,320,321.25,320,321.25,4
20111201|2011-11-11 11:00,11,321,321,320,320.25,19
20111201|2011-11-11 11:30,11,320.25,321,320,321,8
20111201|2011-11-11 12:00,11,320.75,323,320.75,321.25,24
20111201|2011-11-11 12:30,11,322,322,320.75,320.75,7
20111201|2011-11-11 13:00,11,320.5,322.25,320.5,322.25,14
20111201|2011-11-13 18:00,14,320.75,321.5,320.75,321.5,3
20111201|2011-11-13 21:00,14,322,322,322,322,1
20111201|2011-11-14 01:30,14,322,322.5,322,322.5,3
20111201|2011-11-14 02:00,14,321,321,321,321,1
20111201|2011-11-14 05:00,14,321,321,320.75,320.75,4
20111201|2011-11-14 06:00,14,321,321,321,321,1
20111201|2011-11-14 09:30,14,320.5,322.5,319.5,320.5,92
20111201|2011-11-14 10:00,14,319.75,320.75,319.75,320.5,15
20111201|2011-11-14 10:30,14,320.5,320.5,320,320,51
20111201|2011-11-14 11:00,14,320,320,318.5,319.75,64
20111201|2011-11-14 11:30,14,319.75,320,319.75,320,11
20111201|2011-11-14 12:00,14,320,320,319,319,6
20111201|2011-11-14 12:30,14,319.5,320,318.5,318.5,36
20111201|2011-11-14 13:00,14,318.75,319.25,318.75,319,11
20111201|2011-11-14 18:00,15,318.5,318.5,318,318.5,14
20111201|2011-11-14 19:00,15,318.5,318.5,318.5,318.5,1
20111201|2011-11-14 19:30,15,318.5,318.5,318.5,318.5,2
20111201|2011-11-14 21:00,15,318.5,318.5,318.5,318.5,3
20111201|2011-11-14 22:30,15,318,318,317.75,317.75,6
20111201|2011-11-15 01:00,15,317,317,316.75,316.75,3
20111201|2011-11-15 01:30,15,316.75,316.75,316.75,316.75,5
20111201|2011-11-15 02:30,15,317,318.25,316.75,318.25,6
20111201|2011-11-15 03:00,15,316.75,316.75,316.75,316.75,1
20111201|2011-11-15 06:30,15,319.25,319.25,319.25,319.25,2
20111201|2011-11-15 09:30,15,318.25,320.5,318,320,181
20111201|2011-11-15 10:00,15,320.5,320.75,319,319,21
20111201|2011-11-15 10:30,15,318.5,318.5,317,317.5,116
20111201|2011-11-15 11:00,15,317.5,319,317,319,48
20111201|2011-11-15 11:30,15,318.75,320.25,318.75,319.75,30
20111201|2011-11-15 12:00,15,319.5,322.5,319.5,321,52
20111201|2011-11-15 12:30,15,321,322.25,321,321.75,11
20111201|2011-11-15 13:00,15,321.25,322,321.25,322,6
20111201|2011-11-15 18:00,16,321,321,320.75,320.75,5
20111201|2011-11-15 18:30,16,320.5,320.5,320.5,320.5,3
20111201|2011-11-15 19:00,16,320.5,320.5,320,320,5
20111201|2011-11-15 19:30,16,320,320,320,320,1
20111201|2011-11-15 20:00,16,320.75,320.75,320.75,320.75,1
20111201|2011-11-15 20:30,16,320,320,320,320,3
20111201|2011-11-15 21:30,16,319.75,319.75,319.75,319.75,1
20111201|2011-11-15 23:30,16,319.5,321.75,319.5,321.75,6
20111201|2011-11-16 01:00,16,321.25,321.25,321.25,321.25,1
20111201|2011-11-16 01:30,16,320.75,320.75,320.75,320.75,4
20111201|2011-11-16 03:00,16,319.5,319.5,319.5,319.5,1
20111201|2011-11-16 04:30,16,320.25,320.25,320.25,320.25,1
20111201|2011-11-16 05:00,16,319.5,319.5,319.5,319.5,4
20111201|2011-11-16 05:30,16,319.25,319.25,318.75,318.75,13
20111201|2011-11-16 06:00,16,318.5,318.5,318.5,318.5,1
20111201|2011-11-16 06:30,16,318.5,318.5,318.5,318.5,3
20111201|2011-11-16 07:00,16,318.5,318.5,318.5,318.5,3
20111201|2011-11-16 09:30,16,318,319,316.25,318,203
20111201|2011-11-16 10:00,16,318.25,319.5,318,319.5,15
20111201|2011-11-16 10:30,16,319.5,320,317.5,318.25,31
20111201|2011-11-16 11:00,16,318.5,318.5,318.25,318.25,31
20111201|2011-11-16 11:30,16,318,318,318,318,23
20111201|2011-11-16 12:00,16,317.75,318,317.5,317.5,32
20111201|2011-11-16 12:30,16,318.25,318.25,318,318,9
20111201|2011-11-16 13:00,16,317.75,318.25,317.75,317.75,16
20111201|2011-11-16 18:30,17,317,317,317,317,1
20111201|2011-11-16 19:00,17,317,317,316.5,316.5,2
20111201|2011-11-17 00:30,17,318,318,318,318,1
20111201|2011-11-17 01:30,17,317,317,317,317,1
20111201|2011-11-17 02:00,17,316.75,316.75,316.75,316.75,1
20111201|2011-11-17 03:00,17,316.75,316.75,316.75,316.75,1
20111201|2011-11-17 04:00,17,316.5,316.5,316.5,316.5,7
20111201|2011-11-17 04:30,17,316,316,315,315,39
20111201|2011-11-17 05:00,17,315,316,315,316,4
20111201|2011-11-17 06:00,17,315.75,316,315.75,316,2
20111201|2011-11-17 06:30,17,315,315,315,315,1
20111201|2011-11-17 07:00,17,315,315.25,315,315,13
20111201|2011-11-17 09:30,17,314.75,316.75,302.5,308.25,360
20111201|2011-11-17 10:00,17,306.75,308.5,305,305.75,106
20111201|2011-11-17 10:30,17,305.5,307,302.25,302.25,88
20111201|2011-11-17 11:00,17,302.25,302.5,298.25,299.5,142
20111201|2011-11-17 11:30,17,299.25,302.5,298,301,137
20111201|2011-11-17 12:00,17,301,301.75,299.5,301.25,70
20111201|2011-11-17 12:30,17,301,302.25,300,300.25,38
20111201|2011-11-17 13:00,17,300.25,300.25,298,299.5,47
20111201|2011-11-17 18:00,18,300,300.25,298,300.25,17
20111201|2011-11-17 18:30,18,298,298,298,298,1
20111201|2011-11-17 19:30,18,300.25,300.25,300.25,300.25,1
20111201|2011-11-17 20:00,18,300.25,300.25,300.25,300.25,1
20111201|2011-11-17 21:00,18,300.75,300.75,300.75,300.75,1
20111201|2011-11-17 22:30,18,300,300,300,300,1
20111201|2011-11-18 04:00,18,300,300,300,300,1
20111201|2011-11-18 06:30,18,300,300,300,300,4
20111201|2011-11-18 07:00,18,301.75,301.75,298.25,298.25,5
20111201|2011-11-18 09:30,18,300.75,300.75,293.75,295.5,175
20111201|2011-11-18 10:00,18,295,296,293.75,296,75
20111201|2011-11-18 10:30,18,296,296,295,295.5,48
20111201|2011-11-18 11:00,18,295,295.25,294,294,24
20111201|2011-11-18 11:30,18,294.5,295,293.75,295,20
20111201|2011-11-18 12:00,18,295.5,297.25,295,295,10
20111201|2011-11-18 12:30,18,297,302,297,301.75,95
20111201|2011-11-18 13:00,18,301.75,305.75,301.75,305.5,58
20111201|2011-11-20 18:00,21,304.5,307,304.5,305.5,13
20111201|2011-11-20 18:30,21,305,305,305,305,3
20111201|2011-11-20 19:30,21,305,306.5,305,306.5,5
20111201|2011-11-20 20:00,21,306.5,306.5,306.5,306.5,1
20111201|2011-11-20 21:00,21,306.5,306.5,306.5,306.5,2
20111201|2011-11-21 00:00,21,305.25,305.25,305.25,305.25,2
20111201|2011-11-21 01:30,21,305,305,303.75,303.75,5
20111201|2011-11-21 02:30,21,304.75,306.5,304.75,306.5,7
20111201|2011-11-21 03:00,21,304.5,304.5,303.25,303.25,3
20111201|2011-11-21 04:30,21,302.25,302.25,302.25,302.25,1
20111201|2011-11-21 06:00,21,302.25,302.25,302.25,302.25,1
20111201|2011-11-21 06:30,21,302.25,302.25,302.25,302.25,1
20111201|2011-11-21 09:30,21,302,302,298.5,301,89
20111201|2011-11-21 10:00,21,301.75,304.5,299.25,303,78
20111201|2011-11-21 10:30,21,301.75,303.25,300.75,301.25,112
20111201|2011-11-21 11:00,21,301.75,302.75,301.25,301.75,16
20111201|2011-11-21 11:30,21,302,302.25,302,302.25,10
20111201|2011-11-21 12:00,21,302,302.25,301.5,302.25,19
20111201|2011-11-21 12:30,21,301.5,302,300,300.75,27
20111201|2011-11-21 13:00,21,300,301,299,300,36
20111201|2011-11-21 18:30,22,300.25,300.25,300.25,300.25,3
20111201|2011-11-21 19:30,22,303,304.75,303,304.75,6
20111201|2011-11-21 21:30,22,302.25,302.25,302.25,302.25,2
20111201|2011-11-21 22:00,22,303.75,303.75,303.75,303.75,1
20111201|2011-11-22 02:00,22,304,304.75,304,304.75,6
20111201|2011-11-22 02:30,22,303.75,304,303.75,304,8
20111201|2011-11-22 06:00,22,304.75,305,304.75,305,11
20111201|2011-11-22 09:30,22,304,305,301.5,302.75,41
20111201|2011-11-22 10:00,22,303,304,301.5,302.75,32
20111201|2011-11-22 10:30,22,303,303,302,302,5
20111201|2011-11-22 11:00,22,302.5,302.5,302.5,302.5,4
20111201|2011-11-22 11:30,22,303,303,301.5,302.25,30
20111201|2011-11-22 12:00,22,302.25,302.25,301.25,302,34
20111201|2011-11-22 12:30,22,302.5,304,301.75,302.5,19
20111201|2011-11-22 13:00,22,301.75,302.5,301.5,302.5,7
20111201|2011-11-22 18:00,23,302,302,302,302,3
20111201|2011-11-22 18:30,23,301.25,301.25,301.25,301.25,1
20111201|2011-11-22 19:00,23,301.25,301.25,301,301,3
20111201|2011-11-22 20:00,23,301,301,301,301,4
20111201|2011-11-22 20:30,23,301,301.5,301,301.5,2
20111201|2011-11-22 21:00,23,301,301,301,301,4
20111201|2011-11-22 21:30,23,300.75,301,300.75,301,2
20111201|2011-11-22 23:00,23,302.5,302.5,302.5,302.5,1
20111201|2011-11-23 01:00,23,300.5,300.5,300.5,300.5,1
20111201|2011-11-23 04:00,23,300.5,300.5,300.5,300.5,1
20111201|2011-11-23 06:00,23,301,301,301,301,1
20111201|2011-11-23 06:30,23,300.5,300.5,300.25,300.25,6
20111201|2011-11-23 09:30,23,299.5,300,297,298.25,54
20111201|2011-11-23 10:00,23,298,298,296,296,46
20111201|2011-11-23 10:30,23,295.5,296.25,295,295,52
20111201|2011-11-23 11:00,23,295,295.75,294.5,295.75,39
20111201|2011-11-23 11:30,23,296,296,294.5,295,34
20111201|2011-11-23 12:00,23,294.5,295,293,293,47
20111201|2011-11-23 12:30,23,292.5,292.75,288.75,291.75,66
20111201|2011-11-23 13:00,23,289.75,291.75,289.5,291.75,15
20111201|2011-11-24 18:00,25,292.75,292.75,292.5,292.5,3
20111201|2011-11-24 19:00,25,292.5,292.5,292.5,292.5,2
20111201|2011-11-24 19:30,25,292.5,292.5,292.5,292.5,1
20111201|2011-11-24 20:00,25,292.75,292.75,292.5,292.5,3
20111201|2011-11-24 20:30,25,292.5,292.5,292.5,292.5,4
20111201|2011-11-24 21:30,25,292.5,292.5,292.5,292.5,1
20111201|2011-11-24 22:00,25,292.5,292.5,292.5,292.5,2
20111201|2011-11-24 22:30,25,293,293,293,293,1
20111201|2011-11-25 02:30,25,293,293.25,293,293.25,4
20111201|2011-11-25 03:00,25,292.75,292.75,292.5,292.5,2
20111201|2011-11-25 03:30,25,291.25,291.25,291.25,291.25,3
20111201|2011-11-25 05:00,25,291,291,291,291,1
20111201|2011-11-25 09:30,25,291.5,298,291.5,295.5,49
20111201|2011-11-25 10:00,25,294.5,294.5,291.25,291.25,38
20111201|2011-11-25 10:30,25,291,291.25,290.25,291,24
20111201|2011-11-25 11:00,25,290.5,290.5,289.75,289.75,10
20111201|2011-11-25 11:30,25,291,291,289,289,15
20111201|2011-11-27 18:00,28,296.25,298,295.75,295.75,5
20111201|2011-11-27 19:00,28,296.5,296.5,296.5,296.5,1
20111201|2011-11-28 02:30,28,296.75,296.75,296.75,296.75,1
20111201|2011-11-28 03:30,28,297.5,297.5,296,296,2
20111201|2011-11-28 04:00,28,297.5,297.5,297.5,297.5,2
20111201|2011-11-28 04:30,28,297.75,297.75,297.75,297.75,1
20111201|2011-11-28 05:00,28,297.5,297.5,297.5,297.5,2
20111201|2011-11-28 06:00,28,297.75,297.75,297.75,297.75,3
20111201|2011-11-28 06:30,28,297,297,296.5,296.5,2
20111201|2011-11-28 07:00,28,297.75,297.75,297.5,297.5,3
20111201|2011-11-28 09:30,28,296.5,297,294.75,295.75,49
20111201|2011-11-28 10:00,28,296.25,297.75,296.25,297.75,20
20111201|2011-11-28 10:30,28,297.25,298.5,297,297,37
20111201|2011-11-28 11:00,28,295.5,295.5,295.25,295.25,2
20111201|2011-11-28 11:30,28,295.25,296.5,295.25,296.5,11
20111201|2011-11-28 12:00,28,295.5,296.75,295.25,296.75,11
20111201|2011-11-28 12:30,28,295.25,300,295.25,300,41
20111201|2011-11-28 13:00,28,300,300.25,299,299.25,15
20111201|2011-11-28 18:00,29,297.25,297.25,297.25,297.25,1
20111201|2011-11-28 19:30,29,298.25,298.25,298.25,298.25,1
20111201|2011-11-28 22:30,29,298.25,298.25,298.25,298.25,1
20111201|2011-11-29 00:30,29,299,299,299,299,1
20111201|2011-11-29 01:30,29,299,299,299,299,1
20111201|2011-11-29 04:30,29,300,300,300,300,2
20111201|2011-11-29 05:00,29,300.5,300.5,300.5,300.5,2
20111201|2011-11-29 05:30,29,301.75,302,301.75,302,2
20111201|2011-11-29 07:00,29,301.5,301.5,301,301,10
20111201|2011-11-29 09:30,29,302.25,306.5,301.5,305.5,69
20111201|2011-11-29 10:00,29,308,308,306,306,19
20111201|2011-11-29 10:30,29,307.75,310.25,307.5,310,21
20111201|2011-11-29 11:00,29,311,312,310.75,312,5
20111201|2011-11-29 11:30,29,310.25,312,309.75,309.75,8
20111201|2011-11-29 12:00,29,309.5,311,309.5,310,21
20111201|2011-11-29 12:30,29,310,316,310,316,29
20111201|2011-11-29 13:00,29,311.5,313,311.5,313,3
20111201|2011-11-30 00:30,30,316,316,316,316,1
20111201|2011-11-30 05:00,30,316,316,316,316,1
20111201|2011-11-30 09:30,30,318,320,318,320,14
20111201|2011-11-30 10:00,30,320,320,320,320,10
20111201|2011-11-30 10:30,30,321,327,321,327,8
20111201|2011-11-30 11:00,30,327,329.75,327,329.75,7
20111201|2011-11-30 11:30,30,325,343.25,325,343.25,144
20111201|2011-11-30 12:00,30,341.25,341.25,341.25,341.25,1
20111201|2011-11-30 12:30,30,340,340,340,340,3
20111201|2011-11-30 13:00,30,335.25,342.5,335.25,342.5,8
20111201|2011-12-01 00:30,1,344.25,344.75,344.25,344.75,4
20111201|2011-12-01 09:30,1,331,331,324.25,324.25,7
20111201|2011-12-01 10:00,1,322.25,322.25,322.25,322.25,1
20111201|2011-12-01 10:30,1,322.75,322.75,322.75,322.75,2
20111201|2011-12-01 13:00,1,321,321,321,321,5
20111201|2011-12-02 09:30,2,316,320,310.25,320,12
20111201|2011-12-02 10:00,2,320,320,318,318,10
20111201|2011-12-02 10:30,2,317,317,317,317,3
20111201|2011-12-02 11:00,2,317,317,317,317,2
20111201|2011-12-02 12:00,2,317,318,317,318,7
20111201|2011-12-05 09:30,5,324.5,326.25,324.5,326.25,15
20111201|2011-12-05 12:00,5,318.25,318.25,318.25,318.25,1
20111201|2011-12-06 10:00,6,294.25,294.25,294.25,294.25,1
20111201|2011-12-07 09:30,7,300,300,300,300,5
20111201|2011-12-07 13:00,7,294,294,294,294,1
20111201|2011-12-09 13:00,9,300,300,300,300,1
20111201|2011-12-13 09:30,13,305,305,305,305,1
20120301|2011-02-06 21:30,7,389,389,389,389,1
20120301|2011-02-08 12:30,8,374,374,374,374,1
20120301|2011-04-28 10:30,28,386,386,386,386,1
20120301|2011-04-29 10:30,29,384.25,385,384.25,385,9
20120301|2011-05-05 06:30,5,374,374,374,374,1
20120301|2011-05-18 09:30,18,389,389,389,389,2
20120301|2011-05-18 12:30,18,397.5,397.5,397.5,397.5,1
20120301|2011-05-23 11:00,23,383,383,383,383,1
20120301|2011-05-26 11:30,26,403.5,403.5,403.5,403.5,1
20120301|2011-05-30 19:00,31,404.5,404.5,404.5,404.5,1
20120301|2011-05-31 09:30,31,408.5,408.5,408.5,408.5,1
20120301|2011-05-31 10:30,31,410.5,410.5,410.5,410.5,1
20120301|2011-06-02 09:30,2,413,413,413,413,1
20120301|2011-06-02 18:00,3,412,412,412,412,1
20120301|2011-06-13 18:00,14,415.5,415.5,415.5,415.5,1
20120301|2011-06-14 05:00,14,415.5,415.5,415.5,415.5,1
20120301|2011-06-14 07:00,14,417,417,417,417,1
20120301|2011-06-14 09:30,14,411.75,411.75,411.75,411.75,1
20120301|2011-06-15 10:00,15,408,408,408,408,2
20120301|2011-06-15 11:00,15,408,408,408,408,1
20120301|2011-06-16 13:00,16,383,383,383,383,1
20120301|2011-06-17 12:30,17,381.5,382,381.5,382,10
20120301|2011-06-17 13:00,17,382,382,382,382,10
20120301|2011-06-21 13:00,21,383,383,383,383,10
20120301|2011-06-22 09:30,22,379.25,379.25,379.25,379.25,2
20120301|2011-06-22 10:00,22,372,372,372,372,2
20120301|2011-06-22 11:00,22,368.5,368.5,368.5,368.5,2
20120301|2011-06-22 13:00,22,373.5,373.75,373.5,373.75,3
20120301|2011-06-23 05:30,23,370.5,371,370.5,371,10
20120301|2011-06-23 12:00,23,369,369,369,369,20
20120301|2011-06-24 05:30,24,370,370,370,370,11
20120301|2011-06-24 07:00,24,370,370,370,370,9
20120301|2011-06-24 09:30,24,368.25,369.5,368,369.5,40
20120301|2011-06-24 10:30,24,370,370,370,370,11
20120301|2011-06-24 11:00,24,370,372,370,371.75,39
20120301|2011-06-24 13:00,24,366.5,366.5,366.5,366.5,1
20120301|2011-06-27 09:30,27,354,354,354,354,11
20120301|2011-06-27 10:00,27,351.5,351.5,350,350,25
20120301|2011-06-27 12:00,27,348.5,348.5,348.5,348.5,1
20120301|2011-06-28 09:30,28,356,356,356,356,1
20120301|2011-06-28 10:00,28,355,355,355,355,10
20120301|2011-06-28 10:30,28,353,353,353,353,10
20120301|2011-06-28 11:00,28,349.5,349.5,349.5,349.5,5
20120301|2011-06-28 12:00,28,349.5,351,349.5,351,2
20120301|2011-06-28 12:30,28,358,358,358,358,1
20120301|2011-06-29 10:00,29,370,370,370,370,10
20120301|2011-06-29 11:00,29,369,369,369,369,10
20120301|2011-06-29 12:00,29,366,366,366,366,5
20120301|2011-06-30 09:30,30,356,356,349.25,352,5
20120301|2011-06-30 10:30,30,355.5,355.5,355.5,355.5,1
20120301|2011-06-30 11:00,30,355,355,355,355,10
20120301|2011-06-30 11:30,30,356,357.5,356,357,29
20120301|2011-06-30 12:00,30,357,357,357,357,38
20120301|2011-06-30 12:30,30,357,357,357,357,212
20120301|2011-06-30 13:00,30,354.25,354.25,353.5,353.5,16
20120301|2011-07-01 05:30,1,353.75,353.75,353.75,353.75,1
20120301|2011-07-01 07:00,1,351.75,351.75,351.75,351.75,3
20120301|2011-07-01 09:30,1,355,355,355,355,7
20120301|2011-07-01 10:00,1,354,354,354,354,6
20120301|2011-07-01 10:30,1,354,354.25,354,354.25,5
20120301|2011-07-01 11:00,1,354.25,354.25,354.25,354.25,3
20120301|2011-07-01 12:00,1,362,364.5,361,364.5,18
20120301|2011-07-01 13:00,1,366,366,363,363,13
20120301|2011-07-05 09:30,5,365,365,365,365,3
20120301|2011-07-05 11:30,5,365.5,365.5,365.5,365.5,1
20120301|2011-07-06 09:30,6,358.5,358.5,358.5,358.5,1
20120301|2011-07-07 09:30,7,366.5,367,366.5,367,2
20120301|2011-07-07 13:00,7,362.5,362.5,362.5,362.5,2
20120301|2011-07-08 12:30,8,368,368,368,368,10
20120301|2011-07-08 13:00,8,367.5,367.5,367.5,367.5,4
20120301|2011-07-12 12:00,12,370,370,370,370,1
20120301|2011-07-12 12:30,12,371,371,371,371,1
20120301|2011-07-12 13:00,12,372,372,372,372,10
20120301|2011-07-13 09:30,13,381.25,381.25,380,380,9
20120301|2011-07-13 10:30,13,380.5,380.5,380.5,380.5,1
20120301|2011-07-13 13:00,13,382,382,382,382,20
20120301|2011-07-14 09:30,14,383.5,383.5,379,379,2
20120301|2011-07-14 13:00,14,377.5,377.5,377.5,377.5,4
20120301|2011-07-15 03:30,15,380,380,380,380,1
20120301|2011-07-15 12:00,15,380,380,380,380,1
20120301|2011-07-18 09:30,18,367.75,370,367.75,370,10
20120301|2011-07-18 11:00,18,372,372,372,372,1
20120301|2011-07-18 13:00,18,376,376,376,376,4
20120301|2011-07-18 20:00,19,380,380,380,380,2
20120301|2011-07-19 01:00,19,379.25,380,379.25,380,4
20120301|2011-07-19 02:00,19,380,380,380,380,2
20120301|2011-07-19 02:30,19,380,380,380,380,1
20120301|2011-07-19 09:30,19,381,384,381,381.75,10
20120301|2011-07-19 10:30,19,379,379,379,379,1
20120301|2011-07-19 12:00,19,376.5,376.5,376.5,376.5,5
20120301|2011-07-19 13:00,19,374.5,374.5,374.5,374.5,2
20120301|2011-07-19 19:30,20,377.5,377.5,377.5,377.5,1
20120301|2011-07-20 06:30,20,380.25,380.25,380.25,380.25,1
20120301|2011-07-20 10:00,20,373.75,373.75,373.75,373.75,2
20120301|2011-07-20 13:00,20,374.5,374.5,374.5,374.5,1
20120301|2011-07-21 12:00,21,374,374,374,374,1
20120301|2011-07-21 13:00,21,372.5,372.5,372.5,372.5,1
20120301|2011-07-22 09:30,22,371.5,371.5,371.5,371.5,2
20120301|2011-07-22 10:00,22,374.5,374.5,374.5,374.5,2
20120301|2011-07-25 09:30,25,368.75,368.75,368.75,368.75,1
20120301|2011-07-25 10:00,25,369.25,369.25,368.75,368.75,2
20120301|2011-07-25 10:30,25,370,370,370,370,1
20120301|2011-07-25 11:00,25,371.75,371.75,371.75,371.75,1
20120301|2011-07-25 11:30,25,372.25,372.25,372.25,372.25,1
20120301|2011-07-25 12:00,25,372,372,372,372,2
20120301|2011-07-25 12:30,25,372.25,372.25,372.25,372.25,1
20120301|2011-07-25 13:00,25,373.5,373.5,373.5,373.5,1
20120301|2011-07-26 03:00,26,379.75,379.75,379.75,379.75,1
20120301|2011-07-26 03:30,26,380,380,380,380,1
20120301|2011-07-26 09:30,26,374.5,374.5,374.5,374.5,1
20120301|2011-07-26 11:00,26,378,378.25,378,378.25,5
20120301|2011-07-27 10:00,27,378.25,378.25,378.25,378.25,1
20120301|2011-07-27 22:00,28,378.25,378.25,378.25,378.25,1
20120301|2011-07-28 11:30,28,374.75,374.75,374,374,4
20120301|2011-07-28 13:00,28,373.75,373.75,373.75,373.75,1
20120301|2011-07-29 10:30,29,371,371,371,371,2
20120301|2011-07-31 18:00,1,367,367,366,366,3
20120301|2011-07-31 20:30,1,368.5,368.5,368.5,368.5,1
20120301|2011-08-01 09:30,1,366.5,368,366.5,368,4
20120301|2011-08-01 10:00,1,367.5,367.5,367.5,367.5,1
20120301|2011-08-01 11:00,1,368.5,368.5,368.5,368.5,1
20120301|2011-08-01 13:00,1,369.25,369.25,369.25,369.25,4
20120301|2011-08-02 09:30,2,368,368,368,368,1
20120301|2011-08-02 10:00,2,365.75,366,364,364,10
20120301|2011-08-02 10:30,2,364,364,364,364,6
20120301|2011-08-03 09:30,3,375.5,375.5,375.5,375.5,1
20120301|2011-08-03 10:00,3,366.25,366.25,366.25,366.25,1
20120301|2011-08-03 11:30,3,366,366,366,366,1
20120301|2011-08-03 12:30,3,367.5,367.5,367.5,367.5,1
20120301|2011-08-04 10:30,4,358,358,357,357,2
20120301|2011-08-04 12:30,4,358.75,358.75,357,357,5
20120301|2011-08-04 13:00,4,356.5,356.5,354.5,354.5,3
20120301|2011-08-05 01:00,5,351,351,351,351,1
20120301|2011-08-05 02:30,5,350.75,350.75,350.75,350.75,2
20120301|2011-08-05 09:30,5,353.5,353.5,353.5,353.5,1
20120301|2011-08-05 10:00,5,352.25,352.25,352.25,352.25,1
20120301|2011-08-05 10:30,5,352,352,350.25,350.25,10
20120301|2011-08-05 11:00,5,353,353,353,353,1
20120301|2011-08-05 11:30,5,354.5,355,354.5,355,10
20120301|2011-08-05 12:00,5,355,355,355,355,1
20120301|2011-08-05 13:00,5,358.5,359,358.5,359,9
20120301|2011-08-08 09:30,8,349.5,349.5,349.5,349.5,1
20120301|2011-08-08 10:00,8,352,352,352,352,10
20120301|2011-08-08 11:30,8,352,352,351,351,10
20120301|2011-08-08 12:00,8,350,350,349.75,350,23
20120301|2011-08-08 12:30,8,350.25,350.25,350.25,350.25,1
20120301|2011-08-08 13:00,8,349,349,349,349,1
20120301|2011-08-08 19:00,9,347.5,347.5,345.5,345.5,5
20120301|2011-08-09 09:30,9,358.5,358.5,357,357,13
20120301|2011-08-09 10:30,9,356,356,356,356,5
20120301|2011-08-09 11:00,9,356,356,356,356,2
20120301|2011-08-09 11:30,9,356,356,356,356,7
20120301|2011-08-09 12:00,9,356,357.5,356,357.5,2
20120301|2011-08-09 12:30,9,356,356,356,356,14
20120301|2011-08-09 13:00,9,356.25,356.25,356,356,26
20120301|2011-08-09 18:00,10,360.75,361,360.75,361,2
20120301|2011-08-09 22:30,10,363.5,363.5,363.5,363.5,1
20120301|2011-08-10 09:30,10,357,357,357,357,1
20120301|2011-08-10 10:00,10,357.5,357.5,357.5,357.5,1
20120301|2011-08-10 13:00,10,360.25,360.25,360.25,360.25,10
20120301|2011-08-11 05:30,11,362,362,362,362,1
20120301|2011-08-11 09:30,11,370,370,367,367,15
20120301|2011-08-11 10:00,11,365,365,365,365,2
20120301|2011-08-11 10:30,11,364.75,364.75,364.75,364.75,1
20120301|2011-08-11 11:30,11,364.75,364.75,364.75,364.75,1
20120301|2011-08-11 12:00,11,363.75,363.75,363.75,363.75,1
20120301|2011-08-11 13:00,11,364.5,364.5,364.5,364.5,1
20120301|2011-08-11 18:00,12,366,366,366,366,1
20120301|2011-08-12 11:00,12,365,365,365,365,1
20120301|2011-08-12 13:00,12,365.25,365.25,365.25,365.25,1
20120301|2011-08-15 09:30,15,369,369,369,369,5
20120301|2011-08-15 10:00,15,368,368,368,368,2
20120301|2011-08-15 11:00,15,368,368,368,368,4
20120301|2011-08-15 11:30,15,368,368,368,368,5
20120301|2011-08-15 12:00,15,368,368,368,368,3
20120301|2011-08-16 10:30,16,368.5,368.5,368.5,368.5,1
20120301|2011-08-17 09:30,17,373.25,373.75,373,373,9
20120301|2011-08-17 10:00,17,371.75,371.75,371.75,371.75,4
20120301|2011-08-17 11:30,17,372,372,372,372,10
20120301|2011-08-17 12:00,17,372,372.5,372,372.5,6
20120301|2011-08-17 12:30,17,371.75,371.75,371.75,371.75,1
20120301|2011-08-18 05:00,18,368.5,368.5,368.5,368.5,4
20120301|2011-08-18 09:30,18,365,365.5,364,365.5,11
20120301|2011-08-18 10:30,18,365,365,365,365,1
20120301|2011-08-18 11:00,18,366,366,366,366,1
20120301|2011-08-18 11:30,18,367,367,367,367,7
20120301|2011-08-18 12:00,18,367,367,367,367,3
20120301|2011-08-18 13:00,18,365.5,365.5,364.5,364.5,4
20120301|2011-08-18 19:00,19,362.25,362.25,362.25,362.25,4
20120301|2011-08-18 20:00,19,362,362,362,362,2
20120301|2011-08-19 09:30,19,367.5,367.5,367.25,367.5,5
20120301|2011-08-19 10:00,19,367.5,367.5,366.5,366.5,7
20120301|2011-08-19 10:30,19,367.5,367.5,367.5,367.5,3
20120301|2011-08-19 11:00,19,368.5,368.5,368.5,368.5,1
20120301|2011-08-19 12:30,19,366.75,366.75,366.75,366.75,1
20120301|2011-08-19 13:00,19,367.25,367.25,367.25,367.25,1
20120301|2011-08-22 09:30,22,372,372,372,372,2
20120301|2011-08-22 10:00,22,372.25,372.5,372,372,14
20120301|2011-08-22 10:30,22,370.5,370.5,370.5,370.5,1
20120301|2011-08-22 12:00,22,371.25,371.25,371.25,371.25,2
20120301|2011-08-22 12:30,22,370.25,370.25,370.25,370.25,2
20120301|2011-08-22 13:00,22,373.25,374,373.25,374,11
20120301|2011-08-23 09:30,23,375,375,374.75,375,10
20120301|2011-08-23 10:00,23,376.5,376.75,376.5,376.75,4
20120301|2011-08-23 11:00,23,377.5,377.5,377.25,377.25,2
20120301|2011-08-23 12:30,23,376.5,378,376.5,378,2
20120301|2011-08-23 13:00,23,381,383.25,381,383.25,9
20120301|2011-08-24 02:00,24,383.5,383.5,383.5,383.5,1
20120301|2011-08-24 09:30,24,384,384.5,384,384.5,3
20120301|2011-08-24 10:00,24,384.5,384.5,384,384,4
20120301|2011-08-24 10:30,24,384,384,383,383,4
20120301|2011-08-24 11:00,24,377.75,377.75,377.75,377.75,1
20120301|2011-08-24 12:30,24,379,380,379,380,3
20120301|2011-08-24 13:00,24,379,380.25,379,380.25,11
20120301|2011-08-25 09:30,25,382,382,382,382,3
20120301|2011-08-25 10:00,25,381.75,384.25,381.75,384.25,12
20120301|2011-08-25 10:30,25,384.5,384.5,384,384,6
20120301|2011-08-25 11:00,25,383.25,385,383.25,385,6
20120301|2011-08-25 11:30,25,384.5,384.5,384.5,384.5,1
20120301|2011-08-25 12:00,25,383.75,383.75,383.75,383.75,1
20120301|2011-08-25 12:30,25,383,383.25,383,383.25,2
20120301|2011-08-25 13:00,25,387,388,387,388,20
20120301|2011-08-25 21:00,26,387,387,387,387,3
20120301|2011-08-25 21:30,26,387,387,387,387,1
20120301|2011-08-25 22:00,26,388,388,388,388,1
20120301|2011-08-26 05:00,26,390,390,390,390,1
20120301|2011-08-26 09:30,26,390,390,388.75,389,4
20120301|2011-08-26 10:00,26,388.75,388.75,388.75,388.75,5
20120301|2011-08-26 10:30,26,392.5,392.5,391.5,391.5,5
20120301|2011-08-26 11:00,26,393.75,393.75,393.25,393.25,2
20120301|2011-08-26 11:30,26,394,394,394,394,1
20120301|2011-08-26 12:00,26,394.5,394.5,394.5,394.5,1
20120301|2011-08-26 12:30,26,393,393,393,393,2
20120301|2011-08-26 13:00,26,396,398,396,396.5,21
20120301|2011-08-28 18:00,29,397,397,397,397,1
20120301|2011-08-29 00:00,29,400,400,400,400,1
20120301|2011-08-29 06:30,29,401.5,401.5,401.25,401.25,5
20120301|2011-08-29 09:30,29,397.25,397.25,397.25,397.25,1
20120301|2011-08-29 10:00,29,400,400,400,400,10
20120301|2011-08-29 11:30,29,396.25,396.25,393,393,4
20120301|2011-08-29 12:00,29,393.5,393.5,393.5,393.5,1
20120301|2011-08-30 07:00,30,390,390,390,390,1
20120301|2011-08-30 09:30,30,389,389,386.5,386.5,3
20120301|2011-08-30 10:00,30,387.5,388.5,387.5,388.5,3
20120301|2011-08-30 11:00,30,386.5,386.5,386.5,386.5,2
20120301|2011-08-30 11:30,30,387,387,387,387,1
20120301|2011-08-30 13:00,30,387,387,387,387,1
20120301|2011-08-31 09:30,31,384,384.5,384,384.5,3
20120301|2011-08-31 10:00,31,387.75,387.75,387.75,387.75,1
20120301|2011-08-31 10:30,31,386,386,385.25,385.25,3
20120301|2011-08-31 11:00,31,385.25,385.25,385.25,385.25,7
20120301|2011-08-31 12:00,31,385,385,385,385,1
20120301|2011-08-31 12:30,31,384,384,383,383,20
20120301|2011-08-31 13:00,31,380,381.75,380,381.75,15
20120301|2011-09-01 06:30,1,381.5,381.5,380.75,380.75,10
20120301|2011-09-01 09:30,1,381.5,381.5,381.5,381.5,1
20120301|2011-09-01 10:00,1,381,381,381,381,1
20120301|2011-09-01 11:30,1,382.5,382.5,382.5,382.5,5
20120301|2011-09-01 12:00,1,381,381,379.5,379.5,5
20120301|2011-09-01 13:00,1,377.25,377.25,374.25,374.25,16
20120301|2011-09-01 18:00,2,374.5,374.5,374.5,374.5,1
20120301|2011-09-02 06:30,2,375,375,370.5,370.5,16
20120301|2011-09-02 09:30,2,371.25,374.25,370,374,24
20120301|2011-09-02 10:00,2,375.5,375.5,375.5,375.5,1
20120301|2011-09-02 11:00,2,378.75,378.75,378.75,378.75,1
20120301|2011-09-02 13:00,2,378.25,378.75,378.25,378.75,2
20120301|2011-09-06 05:00,6,375,375,375,375,1
20120301|2011-09-06 09:30,6,374.75,374.75,373.25,373.25,4
20120301|2011-09-06 10:30,6,375,375,375,375,1
20120301|2011-09-06 11:00,6,374.75,374.75,374.75,374.75,1
20120301|2011-09-06 11:30,6,374.5,374.5,374.5,374.5,1
20120301|2011-09-06 12:30,6,375,375,375,375,1
20120301|2011-09-07 05:00,7,384.5,386,384.5,386,3
20120301|2011-09-07 09:30,7,381.25,381.5,381.25,381.25,7
20120301|2011-09-07 10:30,7,379,379,379,379,2
20120301|2011-09-07 11:00,7,380,380,374,374.5,8
20120301|2011-09-07 12:00,7,374.75,375,373,373,5
20120301|2011-09-07 12:30,7,370.75,370.75,370.5,370.5,2
20120301|2011-09-07 13:00,7,370.25,370.25,370,370,11
20120301|2011-09-07 18:30,8,371.5,371.5,371.5,371.5,1
20120301|2011-09-07 20:00,8,370.75,370.75,370.75,370.75,3
20120301|2011-09-07 22:00,8,370.75,370.75,370.75,370.75,1
20120301|2011-09-07 23:00,8,371.5,371.5,371.5,371.5,1
20120301|2011-09-08 09:30,8,365.5,365.5,365.25,365.25,5
20120301|2011-09-08 10:00,8,365.25,365.25,365,365,6
20120301|2011-09-08 10:30,8,364.5,364.5,364.5,364.5,5
20120301|2011-09-08 11:00,8,364.75,364.75,364.75,364.75,5
20120301|2011-09-08 11:30,8,365,365,365,365,1
20120301|2011-09-08 13:00,8,364.25,364.25,364.25,364.25,5
20120301|2011-09-08 18:30,9,363.5,363.5,363.5,363.5,5
20120301|2011-09-08 20:00,9,363.25,363.5,363.25,363.5,5
20120301|2011-09-09 09:30,9,362.5,362.5,361,362,5
20120301|2011-09-09 10:00,9,361.25,361.25,361,361,2
20120301|2011-09-09 10:30,9,361,361,360.25,360.25,8
20120301|2011-09-09 11:00,9,360.25,360.25,357.5,357.5,19
20120301|2011-09-09 11:30,9,357,358.5,356,358.5,11
20120301|2011-09-09 12:00,9,359.25,359.25,359.25,359.25,1
20120301|2011-09-09 12:30,9,358,358,358,358,1
20120301|2011-09-09 13:00,9,356,358,356,357.25,11
20120301|2011-09-12 09:30,12,353.25,353.25,351,351,9
20120301|2011-09-12 10:00,12,350.75,350.75,350.75,350.75,1
20120301|2011-09-12 10:30,12,351,351,349,349,16
20120301|2011-09-12 11:00,12,349,350.75,349,350,15
20120301|2011-09-12 11:30,12,350.5,358.75,350.5,356,59
20120301|2011-09-12 12:00,12,356.75,356.75,356.75,356.75,1
20120301|2011-09-12 12:30,12,355.25,355.5,355,355,10
20120301|2011-09-12 13:00,12,354.75,354.75,353.5,353.75,10
20120301|2011-09-13 09:30,13,353,356,351.5,351.5,15
20120301|2011-09-13 10:00,13,349.75,350.75,349.75,350.75,3
20120301|2011-09-13 10:30,13,350.5,350.5,349.5,349.75,17
20120301|2011-09-13 11:00,13,350,350,349.25,349.25,11
20120301|2011-09-13 11:30,13,352.25,352.5,352.25,352.5,5
20120301|2011-09-13 12:30,13,354.25,354.25,352.75,352.75,6
20120301|2011-09-13 13:00,13,353.5,353.5,352.75,352.75,15
20120301|2011-09-13 20:00,14,356.75,356.75,356.75,356.75,1
20120301|2011-09-13 21:00,14,355,355,355,355,33
20120301|2011-09-13 22:00,14,354,354,354,354,1
20120301|2011-09-14 01:30,14,352.25,352.25,352.25,352.25,2
20120301|2011-09-14 06:30,14,350.25,350.25,350.25,350.25,1
20120301|2011-09-14 07:00,14,350.5,350.5,349.5,349.5,3
20120301|2011-09-14 09:30,14,349,349,349,349,2
20120301|2011-09-14 10:00,14,353,353,353,353,1
20120301|2011-09-14 10:30,14,352.25,352.25,352.25,352.25,3
20120301|2011-09-14 11:00,14,352.75,352.75,352.5,352.5,3
20120301|2011-09-14 13:00,14,356.75,357.25,356.75,357.25,9
20120301|2011-09-14 18:00,15,357.75,358.25,357.75,358.25,2
20120301|2011-09-15 06:00,15,352.5,352.5,352.5,352.5,2
20120301|2011-09-15 07:00,15,352.75,353,352.75,353,3
20120301|2011-09-15 09:30,15,353.25,354.5,353.25,354.25,5
20120301|2011-09-15 10:00,15,356.5,357,355,355,6
20120301|2011-09-15 10:30,15,354.5,354.5,354,354,2
20120301|2011-09-15 11:00,15,354,354,353.5,353.5,6
20120301|2011-09-15 11:30,15,353.75,354,353.75,354,10
20120301|2011-09-15 12:00,15,354.5,354.5,352.75,352.75,4
20120301|2011-09-15 12:30,15,352.25,352.25,352.25,352.25,5
20120301|2011-09-15 13:00,15,354.5,354.5,354.5,354.5,4
20120301|2011-09-15 21:00,16,354,354,354,354,5
20120301|2011-09-16 04:30,16,353,353,353,353,1
20120301|2011-09-16 05:30,16,353,353,353,353,1
20120301|2011-09-16 06:00,16,353,353,353,353,1
20120301|2011-09-16 09:30,16,354,355.25,353.75,355,48
20120301|2011-09-16 10:00,16,356,357.5,356,356,57
20120301|2011-09-16 10:30,16,355.5,356.25,355.25,355.25,18
20120301|2011-09-16 11:00,16,355.25,355.25,355,355,3
20120301|2011-09-16 11:30,16,355,355,355,355,3
20120301|2011-09-16 12:00,16,355.75,356,355.5,355.75,5
20120301|2011-09-16 12:30,16,355,355,355,355,4
20120301|2011-09-16 13:00,16,355.5,355.75,355.5,355.5,11
20120301|2011-09-18 18:00,19,355.25,355.25,355.25,355.25,5
20120301|2011-09-18 18:30,19,356.25,356.25,356.25,356.25,1
20120301|2011-09-18 20:00,19,355.25,355.25,355.25,355.25,7
20120301|2011-09-18 20:30,19,355,355,354.5,354.5,6
20120301|2011-09-18 21:00,19,354.5,354.5,354.5,354.5,5
20120301|2011-09-18 23:00,19,354.5,354.5,354.5,354.5,1
20120301|2011-09-19 01:00,19,354.5,354.5,354.5,354.5,13
20120301|2011-09-19 02:00,19,354.25,354.25,354,354,2
20120301|2011-09-19 02:30,19,354,354,354,354,3
20120301|2011-09-19 03:00,19,354,354,354,354,1
20120301|2011-09-19 06:00,19,353,353,353,353,1
20120301|2011-09-19 06:30,19,353.25,353.25,353.25,353.25,2
20120301|2011-09-19 09:30,19,353,353,351.5,351.5,31
20120301|2011-09-19 10:00,19,352,353,352,353,17
20120301|2011-09-19 10:30,19,355,355,355,355,1
20120301|2011-09-19 11:00,19,354.75,355.25,354.5,354.5,4
20120301|2011-09-19 12:00,19,354.5,354.5,354.5,354.5,1
20120301|2011-09-19 12:30,19,354.5,355,354.5,355,6
20120301|2011-09-19 13:00,19,355,357,355,356.25,12
20120301|2011-09-19 18:00,20,359,359,359,359,1
20120301|2011-09-19 18:30,20,358.75,358.75,358.75,358.75,1
20120301|2011-09-20 03:30,20,354.5,354.5,354.5,354.5,2
20120301|2011-09-20 09:30,20,361.25,363.75,361,362.25,7
20120301|2011-09-20 10:00,20,363,363.5,363,363.5,3
20120301|2011-09-20 10:30,20,363,363,362.5,362.5,3
20120301|2011-09-20 11:00,20,361,361,361,361,1
20120301|2011-09-20 11:30,20,361,361,361,361,4
20120301|2011-09-20 12:30,20,361,362,361,361,3
20120301|2011-09-20 13:00,20,361,361,360.75,361,20
20120301|2011-09-20 18:00,21,360.25,360.25,360,360,4
20120301|2011-09-21 09:30,21,363,363,363,363,6
20120301|2011-09-21 10:00,21,361,361,360.75,360.75,5
20120301|2011-09-21 11:30,21,362.5,362.5,362.25,362.5,8
20120301|2011-09-21 12:00,21,362,362,362,362,5
20120301|2011-09-21 12:30,21,360.5,360.5,360.5,360.5,1
20120301|2011-09-21 13:00,21,360,361,360,361,13
20120301|2011-09-21 18:00,22,360,360,358.75,358.75,7
20120301|2011-09-21 19:30,22,359.5,359.5,357,357,10
20120301|2011-09-22 03:30,22,356.25,356.25,356,356,6
20120301|2011-09-22 04:00,22,355,355,355,355,2
20120301|2011-09-22 04:30,22,355,355,351.25,351.25,14
20120301|2011-09-22 05:30,22,351.5,351.5,351.25,351.25,3
20120301|2011-09-22 06:30,22,351,351,349.75,349.75,13
20120301|2011-09-22 07:00,22,349.25,349.25,349.25,349.25,1
20120301|2011-09-22 09:30,22,348.75,352.75,348.75,352.75,23
20120301|2011-09-22 10:00,22,352.75,352.75,352.25,352.25,23
20120301|2011-09-22 10:30,22,352.5,352.5,351.75,351.75,3
20120301|2011-09-22 11:00,22,350,350,346.25,346.25,18
20120301|2011-09-22 11:30,22,349.5,349.5,349.5,349.5,5
20120301|2011-09-22 12:00,22,348.75,348.75,346,346.75,14
20120301|2011-09-22 12:30,22,346,347,346,347,6
20120301|2011-09-22 13:00,22,346.25,349,346.25,347.5,12
20120301|2011-09-22 18:30,23,351.75,351.75,351.75,351.75,1
20120301|2011-09-23 03:00,23,347,351.25,347,351.25,10
20120301|2011-09-23 04:00,23,354.5,354.5,354.5,354.5,1
20120301|2011-09-23 09:30,23,346,350.5,346,350.5,40
20120301|2011-09-23 10:00,23,348,348,347.25,347.25,8
20120301|2011-09-23 10:30,23,346.5,347.25,346,346,21
20120301|2011-09-23 11:00,23,345,345,344.5,344.5,6
20120301|2011-09-23 12:00,23,344,344,342.75,342.75,13
20120301|2011-09-23 12:30,23,344,344,344,344,2
20120301|2011-09-23 13:00,23,343.25,343.75,342,342.5,55
20120301|2011-09-25 18:00,26,343,343,343,343,1
20120301|2011-09-26 00:30,26,341,341,341,341,1
20120301|2011-09-26 01:30,26,335.25,335.25,335.25,335.25,6
20120301|2011-09-26 09:30,26,336.5,344.75,336.5,344.5,55
20120301|2011-09-26 10:00,26,348,348,345.5,345.75,12
20120301|2011-09-26 10:30,26,347.5,348,346,346,9
20120301|2011-09-26 11:00,26,344,344,341,341,3
20120301|2011-09-26 11:30,26,344,344,342.75,342.75,2
20120301|2011-09-26 12:30,26,345,345,345,345,1
20120301|2011-09-26 13:00,26,344.25,344.25,340.75,340.75,9
20120301|2011-09-26 19:30,27,343.25,343.25,343.25,343.25,1
20120301|2011-09-26 21:00,27,343.25,344,343.25,344,17
20120301|2011-09-27 01:00,27,343,343,343,343,1
20120301|2011-09-27 06:00,27,344.5,344.5,344.5,344.5,2
20120301|2011-09-27 09:30,27,347,349,347,347,23
20120301|2011-09-27 10:00,27,347,347,346.25,346.25,13
20120301|2011-09-27 10:30,27,346.25,346.25,345,345.75,6
20120301|2011-09-27 11:00,27,346.25,346.25,344.5,344.5,2
20120301|2011-09-27 11:30,27,344.5,344.5,344.5,344.5,1
20120301|2011-09-27 12:00,27,344.5,344.5,343.25,343.25,5
20120301|2011-09-27 12:30,27,343.5,344,343,343.25,22
20120301|2011-09-27 13:00,27,344,344,343.5,343.5,5
20120301|2011-09-28 09:30,28,342.25,342.25,342,342,3
20120301|2011-09-28 10:00,28,342.25,344,342.25,344,3
20120301|2011-09-28 10:30,28,343.75,344.75,342.5,342.5,4
20120301|2011-09-28 11:00,28,343.25,343.25,342.25,342.25,7
20120301|2011-09-28 11:30,28,342,342,341,341,12
20120301|2011-09-28 12:00,28,341.25,341.75,340,341,18
20120301|2011-09-28 12:30,28,340,340,338.5,338.5,24
20120301|2011-09-28 13:00,28,338.25,339.75,337.5,338.5,16
20120301|2011-09-28 18:00,29,340.75,340.75,340.75,340.75,1
20120301|2011-09-28 18:30,29,339.75,339.75,339.75,339.75,3
20120301|2011-09-28 19:30,29,339,339,339,339,1
20120301|2011-09-28 22:30,29,341,341,341,341,1
20120301|2011-09-29 09:30,29,338.5,340.25,338,338.5,18
20120301|2011-09-29 10:00,29,340.5,340.5,340.25,340.25,8
20120301|2011-09-29 10:30,29,340.75,341,340,340,16
20120301|2011-09-29 11:00,29,340,340,340,340,10
20120301|2011-09-29 11:30,29,340,340,340,340,14
20120301|2011-09-29 12:00,29,340,340,340,340,1
20120301|2011-09-29 12:30,29,340.5,342,340.25,342,37
20120301|2011-09-29 13:00,29,342.5,344,342.25,343,45
20120301|2011-09-29 19:30,30,346.25,346.25,346.25,346.25,1
20120301|2011-09-30 01:00,30,345.5,345.5,345.5,345.5,1
20120301|2011-09-30 06:00,30,343,343,343,343,1
20120301|2011-09-30 09:30,30,340,340,333,333.5,35
20120301|2011-09-30 10:00,30,337,339,336,339,4
20120301|2011-09-30 10:30,30,338,338,335.75,335.75,8
20120301|2011-09-30 11:00,30,336,336,335.5,335.5,2
20120301|2011-09-30 11:30,30,335.5,335.5,334.75,334.75,5
20120301|2011-09-30 12:00,30,334,334.5,333,333,33
20120301|2011-09-30 12:30,30,333,334.75,333,334.75,3
20120301|2011-09-30 13:00,30,335,338.5,334,338.5,6
20120301|2011-10-03 09:30,3,337.75,338,335.5,335.5,4
20120301|2011-10-03 10:00,3,337.5,338,336.75,338,4
20120301|2011-10-03 10:30,3,338.5,340.75,338.5,340.25,7
20120301|2011-10-03 11:00,3,341,341,340.75,341,6
20120301|2011-10-03 11:30,3,338.5,340,338.5,340,3
20120301|2011-10-03 12:00,3,340.25,341,339.5,340.25,29
20120301|2011-10-03 12:30,3,340,340,339.5,339.5,2
20120301|2011-10-03 13:00,3,339.5,339.5,337,337.5,4
20120301|2011-10-04 09:30,4,336,336.5,335,336.5,6
20120301|2011-10-04 10:00,4,336.25,336.25,335.5,335.5,4
20120301|2011-10-04 11:00,4,335.25,335.5,335.25,335.5,12
20120301|2011-10-04 11:30,4,334.5,334.5,334.5,334.5,3
20120301|2011-10-04 12:00,4,334.5,336.25,334.5,335.75,5
20120301|2011-10-04 12:30,4,335.75,335.75,334.5,334.5,7
20120301|2011-10-04 13:00,4,334.5,335.25,331.5,335.25,22
20120301|2011-10-04 22:00,5,335.75,335.75,335.75,335.75,3
20120301|2011-10-05 09:30,5,335.75,337,335.75,336.25,21
20120301|2011-10-05 10:00,5,335,336.25,335,336.25,3
20120301|2011-10-05 10:30,5,336.5,336.75,336.5,336.75,2
20120301|2011-10-05 11:00,5,336.75,337.25,336.75,337,13
20120301|2011-10-05 11:30,5,337,337,337,337,3
20120301|2011-10-05 12:00,5,336,336,336,336,12
20120301|2011-10-05 12:30,5,336.5,338,336.5,338,41
20120301|2011-10-05 13:00,5,338,338,337,337,28
20120301|2011-10-05 18:00,6,337.5,337.5,337.5,337.5,1
20120301|2011-10-05 20:00,6,337.25,337.25,337.25,337.25,1
20120301|2011-10-05 22:30,6,336,336,336,336,2
20120301|2011-10-06 07:00,6,338,338,338,338,8
20120301|2011-10-06 09:30,6,338,339.75,337.5,337.75,16
20120301|2011-10-06 10:00,6,336.75,337.5,336,336,8
20120301|2011-10-06 10:30,6,337.5,337.75,337.25,337.75,6
20120301|2011-10-06 11:30,6,336.5,336.5,336.5,336.5,5
20120301|2011-10-06 12:00,6,335,335,335,335,10
20120301|2011-10-06 12:30,6,335,335,333,333,9
20120301|2011-10-06 13:00,6,335.5,337,335.5,336.5,15
20120301|2011-10-06 18:00,7,335,335,335,335,1
20120301|2011-10-07 09:30,7,335,335.75,335,335.75,2
20120301|2011-10-07 10:00,7,335.25,335.5,334,334,8
20120301|2011-10-07 10:30,7,334,334,334,334,1
20120301|2011-10-07 11:00,7,333,333,333,333,5
20120301|2011-10-07 12:00,7,332,332,330,331,42
20120301|2011-10-07 12:30,7,331.75,331.75,327.75,327.75,15
20120301|2011-10-07 13:00,7,329,330.75,329,330.5,28
20120301|2011-10-09 18:00,10,325.5,325.5,325.5,325.5,1
20120301|2011-10-09 21:00,10,333,333,333,333,4
20120301|2011-10-10 06:30,10,333,333,333,333,1
20120301|2011-10-10 09:30,10,335,335.5,335,335.5,9
20120301|2011-10-10 10:00,10,335.25,335.25,335.25,335.25,2
20120301|2011-10-10 11:30,10,335,335,335,335,1
20120301|2011-10-10 12:30,10,335,335,335,335,1
20120301|2011-10-10 13:00,10,334.75,337,334.75,337,11
20120301|2011-10-10 22:30,11,338,338,338,338,5
20120301|2011-10-11 07:00,11,337,337,337,337,1
20120301|2011-10-11 09:30,11,338.75,343.5,338.5,341.5,25
20120301|2011-10-11 10:00,11,341.5,345,341.5,345,14
20120301|2011-10-11 10:30,11,346.5,349,346.25,348.5,25
20120301|2011-10-11 11:00,11,348.5,348.5,345.75,347,27
20120301|2011-10-11 11:30,11,348,349,348,349,12
20120301|2011-10-11 12:00,11,348.75,348.75,348.75,348.75,1
20120301|2011-10-11 12:30,11,346,348,346,348,7
20120301|2011-10-11 13:00,11,349,350,347.75,347.75,19
20120301|2011-10-11 18:30,12,349,349,349,349,1
20120301|2011-10-11 20:00,12,346.75,346.75,346.5,346.5,2
20120301|2011-10-12 02:00,12,349,349,349,349,1
20120301|2011-10-12 04:30,12,350,350,350,350,1
20120301|2011-10-12 09:30,12,349,349,339.75,343,97
20120301|2011-10-12 10:00,12,343,343.75,342,343.75,32
20120301|2011-10-12 10:30,12,342,343,342,343,5
20120301|2011-10-12 11:00,12,342,342,342,342,2
20120301|2011-10-12 11:30,12,343,343,343,343,7
20120301|2011-10-12 12:30,12,344,344,344,344,5
20120301|2011-10-12 13:00,12,344,352,344,350,68
20120301|2011-10-12 18:00,13,350,350,349,349.75,3
20120301|2011-10-13 00:30,13,350.75,350.75,350.75,350.75,1
20120301|2011-10-13 07:00,13,348.75,348.75,348.75,348.75,1
20120301|2011-10-13 09:30,13,348,348,346.75,347,7
20120301|2011-10-13 10:30,13,347,347,347,347,1
20120301|2011-10-13 11:00,13,348.5,348.5,348.5,348.5,3
20120301|2011-10-14 00:30,14,352,352,352,352,1
20120301|2011-10-14 09:30,14,354,354,353.5,354,7
20120301|2011-10-14 10:00,14,354,354,354,354,2
20120301|2011-10-14 10:30,14,353,353,351.75,351.75,5
20120301|2011-10-14 11:00,14,351.5,351.5,351.5,351.5,3
20120301|2011-10-14 11:30,14,352.25,352.5,352.25,352.5,6
20120301|2011-10-14 12:00,14,352,352,352,352,20
20120301|2011-10-14 12:30,14,351.75,351.75,351.75,351.75,1
20120301|2011-10-14 13:00,14,350.5,350.5,349.5,349.5,2
20120301|2011-10-16 20:30,17,349.75,349.75,349.75,349.75,6
20120301|2011-10-17 04:30,17,355.75,357,355.75,357,2
20120301|2011-10-17 05:30,17,353,353,350.75,350.75,8
20120301|2011-10-17 10:30,17,350.75,350.75,348.75,348.75,3
20120301|2011-10-17 11:00,17,348.25,348.25,348,348,2
20120301|2011-10-17 12:30,17,348.5,348.5,348.5,348.5,1
20120301|2011-10-17 22:00,18,348.5,348.5,348.5,348.5,1
20120301|2011-10-18 01:30,18,348.75,348.75,348.75,348.75,1
20120301|2011-10-18 06:30,18,349.75,349.75,349.75,349.75,1
20120301|2011-10-18 09:30,18,347.25,348,346.75,348,21
20120301|2011-10-18 10:00,18,348,348,348,348,1
20120301|2011-10-18 10:30,18,348,348,347.5,347.5,4
20120301|2011-10-18 11:00,18,347.5,347.5,347.5,347.5,1
20120301|2011-10-18 12:00,18,348,349,348,348.5,10
20120301|2011-10-18 12:30,18,348.5,348.5,348,348,10
20120301|2011-10-18 13:00,18,347.25,347.75,347.25,347.75,5
20120301|2011-10-18 18:00,19,348.75,348.75,348.75,348.75,1
20120301|2011-10-18 19:00,19,349.25,349.25,349.25,349.25,3
20120301|2011-10-18 21:00,19,348,348,348,348,3
20120301|2011-10-19 03:00,19,349.75,349.75,349.75,349.75,1
20120301|2011-10-19 09:30,19,349,352,349,352,17
20120301|2011-10-19 10:00,19,349.25,349.25,348.5,349,8
20120301|2011-10-19 11:00,19,349.5,349.5,349.5,349.5,2
20120301|2011-10-19 11:30,19,349.75,349.75,349.75,349.75,1
20120301|2011-10-19 12:30,19,350.25,350.25,349.25,349.25,2
20120301|2011-10-19 13:00,19,348.25,348.75,347.5,347.5,15
20120301|2011-10-19 18:30,20,346.75,346.75,346.75,346.75,1
20120301|2011-10-19 20:30,20,345,345,345,345,14
20120301|2011-10-20 09:30,20,345.5,347,345.5,347,3
20120301|2011-10-20 10:00,20,346.5,346.5,346.25,346.25,2
20120301|2011-10-20 11:00,20,345.5,345.5,345,345,52
20120301|2011-10-20 12:00,20,346,346,346,346,1
20120301|2011-10-20 12:30,20,346,346,346,346,2
20120301|2011-10-20 13:00,20,345.75,346.25,344,346.25,21
20120301|2011-10-21 01:00,21,350,350,350,350,1
20120301|2011-10-21 09:30,21,353.5,353.5,352.25,352.25,3
20120301|2011-10-21 10:00,21,352,352,350,350,6
20120301|2011-10-21 10:30,21,351,351,351,351,1
20120301|2011-10-21 11:30,21,350.5,350.5,350,350,5
20120301|2011-10-21 12:00,21,349.5,349.5,349.5,349.5,1
20120301|2011-10-21 12:30,21,349.25,349.25,349.25,349.25,2
20120301|2011-10-21 13:00,21,348.25,348.25,347.25,347.25,4
20120301|2011-10-23 18:00,24,349,349,349,349,1
20120301|2011-10-24 00:30,24,351,351.5,351,351.5,2
20120301|2011-10-24 01:00,24,354,354,354,354,1
20120301|2011-10-24 09:30,24,353.75,354.75,352.5,352.5,22
20120301|2011-10-24 10:30,24,352,352,352,352,6
20120301|2011-10-24 11:30,24,350,350,350,350,5
20120301|2011-10-24 12:30,24,351,351.25,351,351.25,4
20120301|2011-10-24 13:00,24,350.25,350.25,350,350.25,25
20120301|2011-10-25 06:00,25,354,354,354,354,1
20120301|2011-10-25 09:30,25,350,350,348.75,348.75,2
20120301|2011-10-25 10:00,25,348.25,348.25,348,348,2
20120301|2011-10-25 10:30,25,349,349,349,349,2
20120301|2011-10-25 11:00,25,349,349,348.75,349,11
20120301|2011-10-25 11:30,25,349,349,349,349,20
20120301|2011-10-25 12:00,25,349,349,348.75,349,9
20120301|2011-10-25 12:30,25,349.25,349.75,348.75,348.75,7
20120301|2011-10-25 13:00,25,348.25,348.5,347.5,347.5,9
20120301|2011-10-26 01:00,26,349,350,349,350,4
20120301|2011-10-26 06:30,26,348.25,348.25,348.25,348.25,1
20120301|2011-10-26 09:30,26,347.5,347.5,340.5,340.5,48
20120301|2011-10-26 10:00,26,340.5,340.75,340.5,340.5,10
20120301|2011-10-26 10:30,26,341,341,340.5,340.5,5
20120301|2011-10-26 11:00,26,340.5,341,340.5,341,16
20120301|2011-10-26 11:30,26,340,340,339,339,36
20120301|2011-10-26 12:30,26,340,340,340,340,3
20120301|2011-10-26 13:00,26,340.25,340.25,339,340,39
20120301|2011-10-26 19:00,27,340.25,340.25,340.25,340.25,1
20120301|2011-10-26 21:30,27,343,343,343,343,2
20120301|2011-10-26 22:00,27,343,343,343,343,1
20120301|2011-10-27 01:30,27,343,343,343,343,1
20120301|2011-10-27 03:30,27,343.5,343.5,343.5,343.5,1
20120301|2011-10-27 09:30,27,344.25,345,340,340.5,13
20120301|2011-10-27 10:00,27,340.5,340.5,340,340,25
20120301|2011-10-27 10:30,27,339.75,340,339.75,340,4
20120301|2011-10-27 11:00,27,341.5,346.5,341.25,346,17
20120301|2011-10-27 11:30,27,344.75,346.25,344.75,345,8
20120301|2011-10-27 12:30,27,345,345,343,343,15
20120301|2011-10-27 13:00,27,343.25,345.5,343.25,344.75,8
20120301|2011-10-27 18:30,28,343,343,343,343,1
20120301|2011-10-28 09:30,28,343.5,343.5,343.5,343.5,1
20120301|2011-10-28 10:00,28,343.5,344,343.5,344,12
20120301|2011-10-28 10:30,28,344.75,346.25,343.5,343.5,49
20120301|2011-10-28 11:00,28,343.5,343.5,343.5,343.5,5
20120301|2011-10-28 12:00,28,343.75,343.75,343.75,343.75,1
20120301|2011-10-28 12:30,28,343.75,343.75,343.5,343.75,15
20120301|2011-10-28 13:00,28,345,345.75,345,345.75,3
20120301|2011-10-31 05:00,31,342.75,342.75,342.75,342.75,1
20120301|2011-10-31 06:30,31,342,342,342,342,1
20120301|2011-10-31 09:30,31,343,343,342.25,342.5,15
20120301|2011-10-31 10:00,31,342,342,339.25,339.25,17
20120301|2011-10-31 10:30,31,341.75,341.75,341.75,341.75,1
20120301|2011-10-31 11:30,31,342.75,343.5,342.5,343.25,6
20120301|2011-10-31 12:00,31,343.5,343.5,343.5,343.5,1
20120301|2011-10-31 12:30,31,345,345,345,345,5
20120301|2011-10-31 13:00,31,345,345.25,344,344,8
20120301|2011-10-31 21:30,1,344,344,344,344,1
20120301|2011-10-31 22:00,1,344,344,344,344,1
20120301|2011-11-01 02:00,1,342,342,342,342,2
20120301|2011-11-01 03:00,1,340.25,340.25,340.25,340.25,1
20120301|2011-11-01 04:30,1,340,340,340,340,1
20120301|2011-11-01 06:30,1,339.75,340,339.75,340,2
20120301|2011-11-01 09:30,1,340,340,338.25,340,13
20120301|2011-11-01 10:00,1,340,342.5,339.75,342.25,64
20120301|2011-11-01 10:30,1,342,343,340.5,340.5,36
20120301|2011-11-01 11:00,1,340,340.5,340,340.5,24
20120301|2011-11-01 12:00,1,340.5,340.5,340.5,340.5,1
20120301|2011-11-01 12:30,1,340.5,340.75,340.5,340.75,18
20120301|2011-11-01 13:00,1,340.75,342.5,340.75,342.5,22
20120301|2011-11-01 18:00,2,344,344,344,344,2
20120301|2011-11-01 21:30,2,342,342,342,342,1
20120301|2011-11-02 09:30,2,344.25,345.25,344.25,345,34
20120301|2011-11-02 10:00,2,344,344,344,344,10
20120301|2011-11-02 10:30,2,343.75,343.75,343.5,343.5,3
20120301|2011-11-02 11:30,2,344,344,343.5,343.5,14
20120301|2011-11-02 12:00,2,342.5,342.5,342,342,7
20120301|2011-11-02 12:30,2,341.75,344,341.5,344,5
20120301|2011-11-02 13:00,2,343,343.75,342.75,343.75,7
20120301|2011-11-03 05:30,3,343,343,342.75,342.75,12
20120301|2011-11-03 09:30,3,342.25,344,341.25,344,86
20120301|2011-11-03 10:00,3,344,346,344,344,79
20120301|2011-11-03 10:30,3,344,344,341,341,57
20120301|2011-11-03 11:00,3,341,341,341,341,12
20120301|2011-11-03 11:30,3,341,341,341,341,8
20120301|2011-11-03 12:00,3,341,341,341,341,10
20120301|2011-11-03 12:30,3,341,341,340.25,340.25,14
20120301|2011-11-03 13:00,3,340.25,341,339.5,341,81
20120301|2011-11-03 18:00,4,339,339,339,339,5
20120301|2011-11-04 09:30,4,338.5,338.5,336.5,338.5,26
20120301|2011-11-04 10:00,4,338.75,338.75,338.75,338.75,1
20120301|2011-11-04 10:30,4,340,340.25,339.5,339.5,3
20120301|2011-11-04 11:00,4,339.5,339.5,339.5,339.5,1
20120301|2011-11-04 12:00,4,339.25,339.25,339.25,339.25,4
20120301|2011-11-04 12:30,4,338.75,339,338.5,339,15
20120301|2011-11-04 13:00,4,338.25,338.25,338.25,338.25,5
20120301|2011-11-06 20:00,7,336.5,336.5,336,336,2
20120301|2011-11-06 22:00,7,335,335,335,335,1
20120301|2011-11-06 23:30,7,335,335,335,335,7
20120301|2011-11-07 00:00,7,335,335,335,335,1
20120301|2011-11-07 04:00,7,335,335.25,335,335.25,2
20120301|2011-11-07 04:30,7,335,335,335,335,7
20120301|2011-11-07 05:00,7,335,335,335,335,21
20120301|2011-11-07 06:00,7,335.5,335.5,335.25,335.25,3
20120301|2011-11-07 06:30,7,335,335,335,335,3
20120301|2011-11-07 09:30,7,335.5,335.5,332,332,19
20120301|2011-11-07 10:00,7,332,332,332,332,4
20120301|2011-11-07 10:30,7,331.5,332,331.5,332,10
20120301|2011-11-07 11:30,7,332.25,333,332.25,333,5
20120301|2011-11-07 12:00,7,333,333.75,333,333,67
20120301|2011-11-07 12:30,7,333.5,333.5,333.5,333.5,2
20120301|2011-11-07 13:00,7,334,334.5,334,334.5,13
20120301|2011-11-07 20:00,8,332.75,332.75,332.75,332.75,2
20120301|2011-11-07 20:30,8,332.75,332.75,332.75,332.75,1
20120301|2011-11-08 00:30,8,332.5,332.5,332.5,332.5,4
20120301|2011-11-08 01:00,8,332.25,332.25,332.25,332.25,2
20120301|2011-11-08 01:30,8,333,333.75,331.25,331.25,35
20120301|2011-11-08 05:30,8,332.5,332.5,332.5,332.5,2
20120301|2011-11-08 06:00,8,332.75,333.5,332.75,333.5,3
20120301|2011-11-08 07:00,8,332.75,332.75,332.5,332.5,13
20120301|2011-11-08 09:30,8,333,334.75,331,334.75,88
20120301|2011-11-08 10:00,8,333,333,332,332,9
20120301|2011-11-08 10:30,8,332.5,334.75,331.75,334.75,28
20120301|2011-11-08 11:00,8,335,335,335,335,1
20120301|2011-11-08 11:30,8,334.5,334.5,334,334.5,10
20120301|2011-11-08 12:00,8,333.75,333.75,332.75,332.75,3
20120301|2011-11-08 12:30,8,333,333,331.25,331.5,57
20120301|2011-11-08 13:00,8,332,332.25,331,332.25,7
20120301|2011-11-08 18:30,9,335.5,336,335.5,336,3
20120301|2011-11-08 22:30,9,335,335,334,334,4
20120301|2011-11-09 02:00,9,334.75,335,334.75,335,12
20120301|2011-11-09 02:30,9,335,335,335,335,2
20120301|2011-11-09 06:30,9,333.25,333.25,333,333,4
20120301|2011-11-09 09:30,9,332,332,324.25,330,63
20120301|2011-11-09 10:00,9,329.5,331.25,329.5,331.25,4
20120301|2011-11-09 10:30,9,330.5,330.5,330.5,330.5,66
20120301|2011-11-09 11:00,9,330.5,330.5,330.5,330.5,1
20120301|2011-11-09 11:30,9,329,329.75,329,329.75,3
20120301|2011-11-09 12:00,9,329,329,328,328,14
20120301|2011-11-09 12:30,9,329.5,329.75,328.5,329.75,25
20120301|2011-11-09 13:00,9,329.75,329.75,328.5,329,23
20120301|2011-11-09 19:00,10,328,328,327.75,327.75,6
20120301|2011-11-09 21:00,10,327.75,327.75,327.75,327.75,1
20120301|2011-11-09 22:00,10,328.75,328.75,328.75,328.75,1
20120301|2011-11-10 02:00,10,327.75,327.75,327.75,327.75,2
20120301|2011-11-10 02:30,10,329.25,330,329.25,330,5
20120301|2011-11-10 03:00,10,330,330,330,330,2
20120301|2011-11-10 04:00,10,330,330,330,330,1
20120301|2011-11-10 09:30,10,331,331,328.5,331,27
20120301|2011-11-10 10:30,10,329,329.75,329,329.75,8
20120301|2011-11-10 11:00,10,330.5,330.75,327,327,17
20120301|2011-11-10 11:30,10,326,328.25,325.5,328.25,11
20120301|2011-11-10 12:00,10,328,328,328,328,9
20120301|2011-11-10 12:30,10,328,328,327.25,327.5,10
20120301|2011-11-10 13:00,10,327,328,327,327.5,29
20120301|2011-11-10 21:00,11,329.25,329.5,329.25,329.5,2
20120301|2011-11-10 21:30,11,329.5,329.5,329.5,329.5,1
20120301|2011-11-11 00:30,11,327.75,327.75,327.5,327.5,10
20120301|2011-11-11 01:00,11,327.5,327.5,327.5,327.5,4
20120301|2011-11-11 02:00,11,326.75,326.75,326.75,326.75,1
20120301|2011-11-11 02:30,11,326,326,325.75,325.75,6
20120301|2011-11-11 03:30,11,325,325,322.5,322.5,13
20120301|2011-11-11 06:30,11,326.25,326.25,326.25,326.25,1
20120301|2011-11-11 07:00,11,327.25,327.25,327.25,327.25,1
20120301|2011-11-11 09:30,11,325.5,330.25,325.5,328,41
20120301|2011-11-11 10:00,11,327.5,327.5,326.75,326.75,4
20120301|2011-11-11 11:00,11,327,327,326,326,8
20120301|2011-11-11 11:30,11,326.75,326.75,326.75,326.75,1
20120301|2011-11-11 12:00,11,328.25,329.25,328.25,329.25,12
20120301|2011-11-11 12:30,11,327,327,327,327,2
20120301|2011-11-11 13:00,11,328.25,328.25,328.25,328.25,1
20120301|2011-11-13 18:00,14,327.5,327.5,327.5,327.5,1
20120301|2011-11-13 21:00,14,328,328,328,328,2
20120301|2011-11-14 09:30,14,327.75,328,326.25,326.75,24
20120301|2011-11-14 10:00,14,326.75,326.75,326.75,326.75,2
20120301|2011-11-14 10:30,14,326,326,326,326,2
20120301|2011-11-14 11:00,14,326,326,324.75,326,24
20120301|2011-11-14 11:30,14,326,326,326,326,5
20120301|2011-11-14 12:30,14,325.75,325.75,324,324,16
20120301|2011-11-14 13:00,14,325,325,325,325,2
20120301|2011-11-14 18:00,15,324.5,324.5,324.5,324.5,17
20120301|2011-11-14 19:00,15,324.5,324.5,324.5,324.5,1
20120301|2011-11-14 19:30,15,324.5,324.5,324.5,324.5,2
20120301|2011-11-14 21:00,15,324.5,324.5,324.5,324.5,3
20120301|2011-11-14 22:30,15,324,324,324,324,4
20120301|2011-11-15 01:00,15,323.25,323.25,323.25,323.25,1
20120301|2011-11-15 01:30,15,323,323,323,323,3
20120301|2011-11-15 02:30,15,323,323,323,323,1
20120301|2011-11-15 04:30,15,323.5,324.5,323.5,324.5,4
20120301|2011-11-15 06:30,15,324.5,324.5,324.5,324.5,1
20120301|2011-11-15 09:30,15,324.5,325.25,321.5,324,49
20120301|2011-11-15 10:00,15,324.75,324.75,323.5,323.5,7
20120301|2011-11-15 10:30,15,323,323.5,322,322,82
20120301|2011-11-15 11:00,15,322.75,323.75,322.5,323.75,37
20120301|2011-11-15 11:30,15,324,324.75,324,324.5,20
20120301|2011-11-15 12:00,15,325,326,325,326,26
20120301|2011-11-15 12:30,15,326,327,326,327,13
20120301|2011-11-15 13:00,15,326,327.5,326,327.5,20
20120301|2011-11-15 18:00,16,327,327,327,327,1
20120301|2011-11-15 19:00,16,325.75,325.75,325.25,325.25,4
20120301|2011-11-15 23:30,16,326,326,326,326,1
20120301|2011-11-16 01:30,16,326,326,326,326,3
20120301|2011-11-16 05:00,16,324.75,324.75,324.75,324.75,4
20120301|2011-11-16 05:30,16,324.5,324.5,324,324,15
20120301|2011-11-16 06:00,16,323.5,323.5,323.5,323.5,1
20120301|2011-11-16 06:30,16,323.5,323.5,323.5,323.5,10
20120301|2011-11-16 07:00,16,323.5,323.5,323.5,323.5,1
20120301|2011-11-16 09:30,16,323.5,324.5,321.5,324.5,71
20120301|2011-11-16 10:30,16,325,325,323,324,13
20120301|2011-11-16 11:00,16,324.5,324.5,324,324,17
20120301|2011-11-16 11:30,16,323.5,324,323.25,323.25,26
20120301|2011-11-16 12:00,16,323.25,323.25,323.25,323.25,20
20120301|2011-11-16 12:30,16,323.5,324,323.25,323.25,10
20120301|2011-11-16 13:00,16,323.25,324.25,323,323.5,32
20120301|2011-11-16 18:00,17,323.5,323.5,322.25,322.25,3
20120301|2011-11-16 18:30,17,322.25,322.25,322.25,322.25,1
20120301|2011-11-16 20:00,17,323.25,323.5,323.25,323.5,3
20120301|2011-11-17 00:30,17,323.25,323.25,323.25,323.25,1
20120301|2011-11-17 03:30,17,322,322,322,322,5
20120301|2011-11-17 04:00,17,321.75,321.75,321.75,321.75,1
20120301|2011-11-17 04:30,17,321.25,321.25,321,321,7
20120301|2011-11-17 05:00,17,321.25,321.25,321.25,321.25,1
20120301|2011-11-17 06:00,17,321,321.25,321,321.25,2
20120301|2011-11-17 06:30,17,320.5,320.5,320.5,320.5,1
20120301|2011-11-17 07:00,17,320.25,320.25,320,320,16
20120301|2011-11-17 09:30,17,320.75,321.25,307.5,314.25,56
20120301|2011-11-17 10:00,17,313,314.75,311,311,89
20120301|2011-11-17 10:30,17,311.5,311.75,307.75,308,31
20120301|2011-11-17 11:00,17,308,308.25,305,305,56
20120301|2011-11-17 11:30,17,305,306,303.5,305.75,19
20120301|2011-11-17 12:00,17,305,306,304.5,306,25
20120301|2011-11-17 12:30,17,307,307.5,305,306,21
20120301|2011-11-17 13:00,17,304.75,304.75,303.5,303.75,45
20120301|2011-11-17 18:00,18,306,306,305.75,306,8
20120301|2011-11-17 18:30,18,302.75,302.75,302.75,302.75,1
20120301|2011-11-17 19:30,18,305.75,305.75,305.75,305.75,1
20120301|2011-11-17 21:00,18,305.5,305.5,305.5,305.5,1
20120301|2011-11-18 06:30,18,305.5,307,305.5,307,7
20120301|2011-11-18 07:00,18,307.25,307.25,307.25,307.25,3
20120301|2011-11-18 09:30,18,307.5,307.5,298.5,300,139
20120301|2011-11-18 10:00,18,299.75,301,299,301,70
20120301|2011-11-18 10:30,18,301,301.75,300,301,27
20120301|2011-11-18 11:00,18,300.5,300.5,299.75,300,29
20120301|2011-11-18 11:30,18,299.75,300,299.5,299.5,10
20120301|2011-11-18 12:00,18,300,301,299,300,33
20120301|2011-11-18 12:30,18,300,301,300,300.5,40
20120301|2011-11-18 13:00,18,299,306,299,305.5,39
20120301|2011-11-20 18:00,21,305.5,305.5,305.5,305.5,4
20120301|2011-11-20 19:00,21,305,305,305,305,1
20120301|2011-11-20 19:30,21,304.5,304.5,304,304,3
20120301|2011-11-21 01:30,21,305.25,305.25,305,305,2
20120301|2011-11-21 02:00,21,305,305,305,305,1
20120301|2011-11-21 02:30,21,305,305,304.75,304.75,2
20120301|2011-11-21 03:00,21,304.5,304.5,304,304,4
20120301|2011-11-21 03:30,21,304,304,304,304,1
20120301|2011-11-21 04:30,21,305.75,305.75,305.75,305.75,2
20120301|2011-11-21 05:00,21,304,304,304,304,1
20120301|2011-11-21 06:30,21,303.75,303.75,303.75,303.75,1
20120301|2011-11-21 07:00,21,302.75,303.25,302.75,303.25,3
20120301|2011-11-21 09:30,21,300,301,298,298.5,127
20120301|2011-11-21 10:00,21,299.5,301.5,295.75,300,134
20120301|2011-11-21 10:30,21,299.25,301,298.25,298.5,22
20120301|2011-11-21 11:00,21,299,300,298.75,299,28
20120301|2011-11-21 11:30,21,298.75,298.75,298,298.25,13
20120301|2011-11-21 12:00,21,298.25,298.25,298,298.25,18
20120301|2011-11-21 12:30,21,298.25,299,296,296.25,41
20120301|2011-11-21 13:00,21,295.75,295.75,294,295,60
20120301|2011-11-21 19:00,22,297.5,299,297.5,299,3
20120301|2011-11-21 19:30,22,299,299,297.5,297.5,6
20120301|2011-11-21 21:30,22,298.25,298.25,298.25,298.25,1
20120301|2011-11-22 01:30,22,299,299.5,299,299.5,5
20120301|2011-11-22 02:00,22,299,299,299,299,7
20120301|2011-11-22 02:30,22,299,300.75,299,300.75,24
20120301|2011-11-22 05:00,22,301,301,301,301,2
20120301|2011-11-22 06:00,22,300.75,300.75,300.75,300.75,1
20120301|2011-11-22 07:00,22,299.25,299.25,299,299,3
20120301|2011-11-22 09:30,22,298.75,300,295.5,296.5,47
20120301|2011-11-22 10:00,22,296.75,297.25,293.5,295,99
20120301|2011-11-22 10:30,22,294.25,294.25,293.25,293.75,13
20120301|2011-11-22 11:00,22,293.75,293.75,293,293.25,39
20120301|2011-11-22 11:30,22,293.25,293.25,292.5,293.25,6
20120301|2011-11-22 12:00,22,292.5,293.5,291.75,293,43
20120301|2011-11-22 12:30,22,293.75,295.5,293.25,293.25,20
20120301|2011-11-22 13:00,22,294,294,292.75,293.25,11
20120301|2011-11-22 18:00,23,293.25,293.25,293.25,293.25,6
20120301|2011-11-22 18:30,23,293.25,293.25,293.25,293.25,2
20120301|2011-11-22 20:00,23,292.25,292.25,292.25,292.25,3
20120301|2011-11-22 20:30,23,292,292,291.25,291.5,4
20120301|2011-11-22 21:30,23,291,291,291,291,1
20120301|2011-11-22 23:00,23,292.75,292.75,292.75,292.75,1
20120301|2011-11-23 02:00,23,293,293.5,293,293.5,13
20120301|2011-11-23 03:00,23,293,293,293,293,1
20120301|2011-11-23 04:00,23,293,293,293,293,2
20120301|2011-11-23 04:30,23,293,293,293,293,11
20120301|2011-11-23 05:30,23,291.5,291.5,291.5,291.5,1
20120301|2011-11-23 06:00,23,291.5,291.5,291.5,291.5,1
20120301|2011-11-23 06:30,23,291,291,291,291,1
20120301|2011-11-23 09:30,23,290.5,291.5,288.5,290,170
20120301|2011-11-23 10:00,23,290,290,289,289,38
20120301|2011-11-23 10:30,23,289,289,287.75,288.5,48
20120301|2011-11-23 11:00,23,288,288.75,287.5,288.75,40
20120301|2011-11-23 11:30,23,289,289.5,288.5,289.5,33
20120301|2011-11-23 12:00,23,289.5,290,288.5,289,34
20120301|2011-11-23 12:30,23,288,288,284.75,287.25,57
20120301|2011-11-23 13:00,23,286.25,287,286,287,21
20120301|2011-11-24 18:00,25,287.75,287.75,287.75,287.75,1
20120301|2011-11-24 19:00,25,287.75,287.75,287.75,287.75,3
20120301|2011-11-24 20:00,25,287.75,287.75,287.75,287.75,1
20120301|2011-11-24 20:30,25,287.75,287.75,287.75,287.75,1
20120301|2011-11-24 21:30,25,287.75,287.75,287.75,287.75,1
20120301|2011-11-24 22:00,25,287.75,287.75,287.75,287.75,2
20120301|2011-11-25 02:30,25,288.5,289,288.5,288.5,13
20120301|2011-11-25 03:00,25,288,288,288,288,2
20120301|2011-11-25 03:30,25,287,287,286.5,286.75,14
20120301|2011-11-25 04:00,25,286.75,286.75,286.75,286.75,3
20120301|2011-11-25 06:00,25,286.75,286.75,286.75,286.75,5
20120301|2011-11-25 06:30,25,286.5,286.5,286.5,286.5,1
20120301|2011-11-25 09:30,25,288,290.75,287,288,152
20120301|2011-11-25 10:00,25,288.5,288.5,285.25,286,46
20120301|2011-11-25 10:30,25,286,286.25,285.75,285.75,51
20120301|2011-11-25 11:00,25,286,286.75,285.75,286.75,21
20120301|2011-11-25 11:30,25,287,287,285,286.5,21
20120301|2011-11-27 18:00,28,291.5,294.75,291.5,292.25,32
20120301|2011-11-27 19:00,28,293.25,293.75,293.25,293.75,4
20120301|2011-11-27 19:30,28,293.5,293.5,293.5,293.5,2
20120301|2011-11-27 20:00,28,293.5,293.5,293,293,3
20120301|2011-11-27 20:30,28,293,293,293,293,1
20120301|2011-11-27 21:30,28,292.25,292.25,292.25,292.25,2
20120301|2011-11-27 22:00,28,292.25,292.25,292.25,292.25,1
20120301|2011-11-27 22:30,28,292.25,292.25,292.25,292.25,2
20120301|2011-11-28 00:00,28,293,293,293,293,1
20120301|2011-11-28 01:30,28,293.5,293.5,293.5,293.5,1
20120301|2011-11-28 02:00,28,293.5,293.75,293.5,293.75,3
20120301|2011-11-28 02:30,28,294,294.5,294,294.5,3
20120301|2011-11-28 03:00,28,294,294.5,294,294.5,3
20120301|2011-11-28 03:30,28,294.5,294.75,294.5,294.75,5
20120301|2011-11-28 04:00,28,294.75,295.5,294.75,294.75,6
20120301|2011-11-28 04:30,28,295.75,295.75,295.5,295.5,2
20120301|2011-11-28 05:00,28,294.5,294.5,294.5,294.5,2
20120301|2011-11-28 05:30,28,295.5,295.5,295.5,295.5,1
20120301|2011-11-28 06:00,28,294.75,294.75,294.75,294.75,1
20120301|2011-11-28 06:30,28,294,294,293.5,293.5,2
20120301|2011-11-28 07:00,28,293.25,295,293,295,5
20120301|2011-11-28 09:30,28,293,296,290,294.75,141
20120301|2011-11-28 10:00,28,295,296.25,295,295.25,81
20120301|2011-11-28 10:30,28,295.25,296,293.5,294.25,76
20120301|2011-11-28 11:00,28,293.25,293.25,292.25,292.75,9
20120301|2011-11-28 11:30,28,292,293,291.75,292.25,14
20120301|2011-11-28 12:00,28,292.5,293.5,292.25,292.75,14
20120301|2011-11-28 12:30,28,292.75,296.5,292.25,296.5,77
20120301|2011-11-28 13:00,28,296.75,297.75,296,296.25,68
20120301|2011-11-28 18:00,29,294.25,294.75,294.25,294.75,2
20120301|2011-11-28 18:30,29,295,295,295,295,1
20120301|2011-11-28 19:00,29,295.5,295.75,295.5,295.75,2
20120301|2011-11-28 19:30,29,295,295,295,295,1
20120301|2011-11-28 20:00,29,295.5,295.5,295.5,295.5,1
20120301|2011-11-28 20:30,29,294.25,294.25,293.75,293.75,3
20120301|2011-11-28 22:30,29,295,295,295,295,1
20120301|2011-11-28 23:00,29,295.75,295.75,295.75,295.75,1
20120301|2011-11-29 00:30,29,294.25,294.25,294.25,294.25,1
20120301|2011-11-29 01:30,29,295.5,295.5,295.5,295.5,2
20120301|2011-11-29 02:00,29,295.75,295.75,295.75,295.75,1
20120301|2011-11-29 02:30,29,295.5,295.5,295.5,295.5,2
20120301|2011-11-29 04:00,29,296,296.5,296,296.5,2
20120301|2011-11-29 04:30,29,296.5,297.25,296.5,297.25,5
20120301|2011-11-29 05:00,29,297,297.25,297,297.25,2
20120301|2011-11-29 05:30,29,297.5,299,297.5,298.25,18
20120301|2011-11-29 06:00,29,297.75,297.75,297.25,297.25,2
20120301|2011-11-29 06:30,29,297.5,297.75,297.5,297.5,6
20120301|2011-11-29 07:00,29,297.5,297.5,297.25,297.25,11
20120301|2011-11-29 09:30,29,298.25,302,297.5,300.5,204
20120301|2011-11-29 10:00,29,301.5,302.25,300,302.25,70
20120301|2011-11-29 10:30,29,302,305,301.75,305,73
20120301|2011-11-29 11:00,29,304.25,305.5,304,304,54
20120301|2011-11-29 11:30,29,303.75,305.25,303,303,21
20120301|2011-11-29 12:00,29,303,304,302.75,303,31
20120301|2011-11-29 12:30,29,303.5,304.25,303,304,33
20120301|2011-11-29 13:00,29,303.5,306.5,301.25,306.5,107
20120301|2011-11-29 18:00,30,306.75,306.75,300.25,304.5,12
20120301|2011-11-29 18:30,30,304,304,304,304,1
20120301|2011-11-29 19:30,30,305.75,305.75,304.75,305.75,6
20120301|2011-11-29 20:30,30,305.75,306.75,305.25,306.75,5
20120301|2011-11-29 22:00,30,305,305,305,305,1
20120301|2011-11-30 00:30,30,306,306,304.75,304.75,2
20120301|2011-11-30 01:30,30,304.75,304.75,304.75,304.75,1
20120301|2011-11-30 02:00,30,304.75,304.75,304.75,304.75,3
20120301|2011-11-30 02:30,30,303.25,303.25,303.25,303.25,1
20120301|2011-11-30 03:00,30,304,304,304,304,1
20120301|2011-11-30 04:30,30,303.25,303.25,303.25,303.25,2
20120301|2011-11-30 05:00,30,304.5,305,304.5,305,3
20120301|2011-11-30 05:30,30,306.25,306.25,306.25,306.25,1
20120301|2011-11-30 06:00,30,306.25,306.25,305,305,6
20120301|2011-11-30 06:30,30,304,304,304,304,2
20120301|2011-11-30 07:00,30,305.5,308.75,305.5,308.75,15
20120301|2011-11-30 09:30,30,312,313.75,310,310,107
20120301|2011-11-30 10:00,30,310.25,312.5,310.25,311,65
20120301|2011-11-30 10:30,30,311.5,313.25,310.25,310.25,49
20120301|2011-11-30 11:00,30,311,312.75,310,310.75,34
20120301|2011-11-30 11:30,30,312.25,319,310.75,315.5,209
20120301|2011-11-30 12:00,30,316.25,318,313.5,316.25,49
20120301|2011-11-30 12:30,30,316.25,317,315.25,316.5,15
20120301|2011-11-30 13:00,30,316,320,315.25,318.75,132
20120301|2011-11-30 18:00,1,318,320.5,318,320.5,16
20120301|2011-11-30 18:30,1,320.5,320.5,320,320,2
20120301|2011-11-30 19:30,1,319,319,318,318,4
20120301|2011-11-30 20:30,1,319.75,320,319.75,320,2
20120301|2011-11-30 23:00,1,320.5,320.5,320.5,320.5,1
20120301|2011-11-30 23:30,1,320,320,320,320,1
20120301|2011-12-01 00:00,1,320,320,320,320,2
20120301|2011-12-01 00:30,1,320.5,321,320.5,321,5
20120301|2011-12-01 01:00,1,321,321,319.25,319.25,2
20120301|2011-12-01 01:30,1,321,321.5,321,321.5,4
20120301|2011-12-01 02:00,1,321.75,322,321.75,322,14
20120301|2011-12-01 03:00,1,321.75,321.75,321.75,321.75,1
20120301|2011-12-01 06:30,1,321.5,321.5,321.5,321.5,1
20120301|2011-12-01 09:30,1,321.5,322.5,313.25,316.5,120
20120301|2011-12-01 10:00,1,315.5,315.5,310,312,61
20120301|2011-12-01 10:30,1,312.25,316.5,312.25,315,36
20120301|2011-12-01 11:00,1,314.5,315,313.5,313.5,14
20120301|2011-12-01 11:30,1,315,315.75,313.5,315.75,12
20120301|2011-12-01 12:00,1,316.5,316.75,315,316.75,9
20120301|2011-12-01 12:30,1,316.75,316.75,314.5,316.75,19
20120301|2011-12-01 13:00,1,316.75,320,316,318.5,41
20120301|2011-12-01 18:00,2,319.75,319.75,319.25,319.25,4
20120301|2011-12-01 18:30,2,319.25,319.25,319.25,319.25,1
20120301|2011-12-01 19:00,2,319.25,319.25,319.25,319.25,1
20120301|2011-12-01 19:30,2,319.25,319.25,319.25,319.25,1
20120301|2011-12-01 22:30,2,318.5,318.5,318.5,318.5,1
20120301|2011-12-02 00:30,2,317.25,317.25,317.25,317.25,1
20120301|2011-12-02 01:00,2,318.75,318.75,317.25,317.25,3
20120301|2011-12-02 02:00,2,317,317,317,317,5
20120301|2011-12-02 02:30,2,315.75,315.75,315.75,315.75,2
20120301|2011-12-02 03:00,2,318.5,319.25,318.5,319.25,5
20120301|2011-12-02 04:00,2,316.25,316.25,316.25,316.25,1
20120301|2011-12-02 06:30,2,318.5,318.5,318.5,318.5,3
20120301|2011-12-02 07:00,2,318.5,318.5,318.5,318.5,1
20120301|2011-12-02 09:30,2,319,319,312.75,318,48
20120301|2011-12-02 10:00,2,318.25,318.25,316.25,317.25,19
20120301|2011-12-02 10:30,2,317.5,317.75,316,316.75,10
20120301|2011-12-02 11:00,2,316,316,314.5,315,22
20120301|2011-12-02 11:30,2,314.5,314.5,313.75,313.75,16
20120301|2011-12-02 12:00,2,313.25,315,313.25,313.25,9
20120301|2011-12-02 12:30,2,313.75,314.5,313.25,314.5,18
20120301|2011-12-02 13:00,2,314.75,316.75,313.25,313.25,46
20120301|2011-12-04 18:00,5,316,317.5,316,317.5,3
20120301|2011-12-04 19:00,5,316.75,317,316.75,317,11
20120301|2011-12-04 20:00,5,316.75,316.75,315,315,5
20120301|2011-12-04 20:30,5,315,315,314,314,7
20120301|2011-12-04 21:00,5,313,313,313,313,1
20120301|2011-12-05 01:30,5,313.25,313.25,313.25,313.25,2
20120301|2011-12-05 05:00,5,313.5,313.5,313.25,313.25,2
20120301|2011-12-05 05:30,5,313.25,313.25,313.25,313.25,1
20120301|2011-12-05 09:30,5,315.75,320.5,315.75,319.25,236
20120301|2011-12-05 10:00,5,318.5,318.5,315.25,315.25,15
20120301|2011-12-05 10:30,5,316.75,316.75,315.25,315.25,8
20120301|2011-12-05 11:00,5,315,315,313.75,314,17
20120301|2011-12-05 11:30,5,313.75,313.75,311.5,311.5,38
20120301|2011-12-05 12:00,5,312,312,310.75,311.75,14
20120301|2011-12-05 12:30,5,311,311.25,309.5,309.5,33
20120301|2011-12-05 13:00,5,310,310,306.25,307.75,94
20120301|2011-12-05 18:00,6,307.25,307.25,307.25,307.25,3
20120301|2011-12-05 18:30,6,307.25,307.25,307.25,307.25,1
20120301|2011-12-05 19:00,6,307.25,307.25,306,306.25,13
20120301|2011-12-05 22:30,6,307,307,307,307,1
20120301|2011-12-05 23:00,6,306,306,306,306,1
20120301|2011-12-06 01:30,6,306.25,306.25,306,306,5
20120301|2011-12-06 03:30,6,306.25,306.25,306,306,4
20120301|2011-12-06 04:00,6,306,307.5,306,307.5,2
20120301|2011-12-06 04:30,6,305.5,307.5,305.25,307.5,5
20120301|2011-12-06 05:30,6,307.25,307.25,305,305,4
20120301|2011-12-06 06:00,6,304,304,304,304,3
20120301|2011-12-06 06:30,6,303.5,303.5,303.5,303.5,4
20120301|2011-12-06 07:00,6,304,304,304,304,1
20120301|2011-12-06 09:30,6,305,305,298,300.75,105
20120301|2011-12-06 10:00,6,301.5,305,301,304.5,27
20120301|2011-12-06 10:30,6,304.5,304.75,303.75,304,16
20120301|2011-12-06 11:00,6,305,305.5,304.75,304.75,45
20120301|2011-12-06 11:30,6,304.25,304.5,303.75,304.5,10
20120301|2011-12-06 12:00,6,304.25,304.5,303.25,304.5,15
20120301|2011-12-06 12:30,6,304,305.75,303.75,305,45
20120301|2011-12-06 13:00,6,304.5,305.75,303.5,304,19
20120301|2011-12-06 18:00,7,305,305.75,304.25,304.25,3
20120301|2011-12-06 18:30,7,304.5,304.5,304.5,304.5,1
20120301|2011-12-06 19:00,7,305,305.25,305,305.25,2
20120301|2011-12-06 19:30,7,305.5,306,305.5,305.75,4
20120301|2011-12-06 20:00,7,306,306,306,306,1
20120301|2011-12-06 20:30,7,304.25,304.25,304.25,304.25,1
20120301|2011-12-06 21:00,7,304.25,304.25,304.25,304.25,1
20120301|2011-12-06 21:30,7,304.25,304.25,304,304,3
20120301|2011-12-06 23:00,7,304.25,304.25,303.75,303.75,2
20120301|2011-12-06 23:30,7,304,304,304,304,1
20120301|2011-12-07 00:30,7,303.75,303.75,303.75,303.75,2
20120301|2011-12-07 02:00,7,303.75,303.75,303.75,303.75,7
20120301|2011-12-07 02:30,7,303.75,303.75,303.75,303.75,1
20120301|2011-12-07 06:00,7,304.25,304.25,304.25,304.25,2
20120301|2011-12-07 06:30,7,304.75,306.5,304.75,306.5,4
20120301|2011-12-07 07:00,7,306.25,306.25,305,305,2
20120301|2011-12-07 09:30,7,305,305,299.5,299.75,65
20120301|2011-12-07 10:00,7,300,300.5,299.75,300,29
20120301|2011-12-07 10:30,7,300.5,300.75,299.75,300,63
20120301|2011-12-07 11:00,7,300,300,299,300,21
20120301|2011-12-07 11:30,7,299.75,301.5,298.5,298.5,31
20120301|2011-12-07 12:00,7,299,300.25,298.25,299.5,18
20120301|2011-12-07 12:30,7,298,298.75,296.25,296.25,46
20120301|2011-12-07 13:00,7,297,298,296.75,297.75,61
20120301|2011-12-07 18:00,8,298,298.25,298,298.25,8
20120301|2011-12-07 18:30,8,297.5,297.5,297.25,297.25,3
20120301|2011-12-07 22:00,8,296.5,296.5,296.5,296.5,1
20120301|2011-12-07 23:00,8,296.5,296.5,296.5,296.5,1
20120301|2011-12-07 23:30,8,297,297,297,297,1
20120301|2011-12-08 01:00,8,298,298,298,298,2
20120301|2011-12-08 02:00,8,298,298,298,298,9
20120301|2011-12-08 02:30,8,298.5,298.5,298.5,298.5,1
20120301|2011-12-08 03:00,8,298,298,298,298,1
20120301|2011-12-08 05:00,8,298,298,298,298,4
20120301|2011-12-08 05:30,8,298,298,298,298,1
20120301|2011-12-08 06:30,8,299,299,299,299,1
20120301|2011-12-08 09:30,8,297.5,298.5,297,298,69
20120301|2011-12-08 10:00,8,297.75,301.5,297.75,298,22
20120301|2011-12-08 10:30,8,298.75,300,298.75,299.5,21
20120301|2011-12-08 11:00,8,299.25,299.5,298,298,37
20120301|2011-12-08 11:30,8,297.75,298.25,297,297,10
20120301|2011-12-08 12:00,8,296.5,301,296.5,301,75
20120301|2011-12-08 12:30,8,301.25,301.75,300.75,301,39
20120301|2011-12-08 13:00,8,300.75,303,300,302.5,59
20120301|2011-12-08 18:00,9,304,304,302.75,302.75,2
20120301|2011-12-08 20:30,9,302,302,302,302,1
20120301|2011-12-09 00:30,9,302,302,302,302,1
20120301|2011-12-09 01:00,9,302,302,301.75,301.75,22
20120301|2011-12-09 01:30,9,302,302,301.75,301.75,5
20120301|2011-12-09 04:30,9,302.75,302.75,302.75,302.75,1
20120301|2011-12-09 05:30,9,302.75,304,302.75,304,5
20120301|2011-12-09 06:00,9,304,304,304,304,1
20120301|2011-12-09 06:30,9,304,304,304,304,2
20120301|2011-12-09 09:30,9,299.75,300,299.25,299.75,76
20120301|2011-12-09 10:00,9,300,300,296.5,297.75,66
20120301|2011-12-09 10:30,9,297.5,299.25,297.25,299,22
20120301|2011-12-09 11:00,9,299,299.25,299,299.25,5
20120301|2011-12-09 11:30,9,299.5,299.75,299.5,299.75,5
20120301|2011-12-09 12:00,9,299.5,300,299.25,300,15
20120301|2011-12-09 12:30,9,300.5,300.5,299,299.25,24
20120301|2011-12-09 13:00,9,299.5,302,299.5,302,36
20120301|2011-12-11 18:00,12,302.5,302.5,300.5,300.75,5
20120301|2011-12-11 18:30,12,300.5,300.5,300.25,300.25,3
20120301|2011-12-11 21:00,12,301.75,301.75,301.75,301.75,1
20120301|2011-12-12 02:00,12,301,301,301,301,1
20120301|2011-12-12 02:30,12,299.5,299.5,299.5,299.5,2
20120301|2011-12-12 03:00,12,300,300,300,300,1
20120301|2011-12-12 05:00,12,302,302.5,302,302.5,3
20120301|2011-12-12 09:30,12,299,302,298.75,301.75,40
20120301|2011-12-12 10:00,12,301.5,302,301.25,301.5,8
20120301|2011-12-12 10:30,12,301.5,303.75,301.5,302.5,41
20120301|2011-12-12 11:00,12,303.25,309.75,302.5,309.75,185
20120301|2011-12-12 11:30,12,309,309.25,307.75,307.75,18
20120301|2011-12-12 12:00,12,308,308,306.5,307,13
20120301|2011-12-12 12:30,12,307,307,305.25,306.75,22
20120301|2011-12-12 13:00,12,305.5,307,305.25,307,25
20120301|2011-12-12 21:00,13,308.25,308.5,308.25,308.5,2
20120301|2011-12-13 00:30,13,309,309,309,309,1
20120301|2011-12-13 01:30,13,308.25,308.25,308.25,308.25,2
20120301|2011-12-13 02:00,13,309.5,309.75,309.5,309.75,3
20120301|2011-12-13 02:30,13,310,310,310,310,10
20120301|2011-12-13 04:30,13,310,310,310,310,1
20120301|2011-12-13 06:30,13,310,310,310,310,2
20120301|2011-12-13 07:00,13,310,310,310,310,2
20120301|2011-12-13 09:30,13,310,311.5,309,309.5,65
20120301|2011-12-13 10:00,13,308.5,309,307,308.5,28
20120301|2011-12-13 10:30,13,308.75,308.75,307.75,307.75,4
20120301|2011-12-13 11:00,13,307.5,308.25,305.5,307.25,24
20120301|2011-12-13 11:30,13,307.5,309.75,307,309,50
20120301|2011-12-13 12:00,13,308.5,309,308,308,10
20120301|2011-12-13 12:30,13,307,307.25,306,306,13
20120301|2011-12-13 13:00,13,306.5,308.75,306.5,308.75,9
20120301|2011-12-13 18:00,14,310,310,308.25,308.25,4
20120301|2011-12-13 19:30,14,308.5,308.5,308.5,308.5,1
20120301|2011-12-13 20:30,14,308,308,308,308,1
20120301|2011-12-13 22:00,14,309,309,309,309,1
20120301|2011-12-14 00:00,14,308.75,308.75,308.75,308.75,1
20120301|2011-12-14 01:00,14,309,309,309,309,1
20120301|2011-12-14 02:30,14,309.5,309.5,309.5,309.5,1
20120301|2011-12-14 03:00,14,309,309,309,309,1
20120301|2011-12-14 03:30,14,310,310,310,310,7
20120301|2011-12-14 04:30,14,308.25,308.25,308.25,308.25,2
20120301|2011-12-14 05:00,14,307.5,307.5,307.25,307.25,5
20120301|2011-12-14 06:30,14,306.5,306.5,306,306,2
20120301|2011-12-14 09:30,14,305.75,305.75,302.5,303,67
20120301|2011-12-14 10:00,14,303,303,300.75,300.75,30
20120301|2011-12-14 10:30,14,300.75,301.5,297.5,298,82
20120301|2011-12-14 11:00,14,298,302.75,298,300,62
20120301|2011-12-14 11:30,14,300.5,305.25,300.5,303.75,43
20120301|2011-12-14 12:00,14,305.25,305.25,302.5,302.5,15
20120301|2011-12-14 12:30,14,303.25,303.25,299.5,299.5,27
20120301|2011-12-14 13:00,14,300.25,303,300.25,303,22
20120301|2011-12-14 18:00,15,303.25,303.25,303,303,2
20120301|2011-12-14 23:30,15,303,303,302.25,302.25,2
20120301|2011-12-15 01:30,15,303.5,303.5,303.5,303.5,1
20120301|2011-12-15 02:00,15,304,305.5,304,305.5,8
20120301|2011-12-15 02:30,15,305.5,306,305.5,306,4
20120301|2011-12-15 03:30,15,304.75,304.75,304.25,304.25,2
20120301|2011-12-15 06:30,15,303.25,303.25,303.25,303.25,2
20120301|2011-12-15 09:30,15,305.5,306,300.25,301.25,54
20120301|2011-12-15 10:00,15,300.75,301.5,298.75,301.5,59
20120301|2011-12-15 10:30,15,301.5,302,299.75,299.75,25
20120301|2011-12-15 11:00,15,300.75,301.75,300.5,301.75,7
20120301|2011-12-15 11:30,15,300.5,300.5,300.5,300.5,1
20120301|2011-12-15 12:00,15,300.25,300.25,298.75,300.25,23
20120301|2011-12-15 12:30,15,299.75,300,299.75,300,2
20120301|2011-12-15 13:00,15,299.25,300,298.5,299,32
20120301|2011-12-15 18:00,16,299,300.25,299,300.25,4
20120301|2011-12-15 18:30,16,299.5,301,299.5,300.25,4
20120301|2011-12-15 19:30,16,299.5,299.5,299.5,299.5,1
20120301|2011-12-15 21:30,16,299.75,299.75,299.75,299.75,1
20120301|2011-12-15 23:00,16,299,299,298.75,298.75,3
20120301|2011-12-15 23:30,16,301,301.25,301,301.25,3
20120301|2011-12-16 01:30,16,299.5,299.5,299.5,299.5,1
20120301|2011-12-16 02:30,16,301.5,301.5,301.5,301.5,2
20120301|2011-12-16 03:00,16,301.5,301.5,301.5,301.5,1
20120301|2011-12-16 03:30,16,301.5,301.5,301.5,301.5,2
20120301|2011-12-16 04:30,16,301,301,301,301,1
20120301|2011-12-16 05:30,16,300,300,300,300,1
20120301|2011-12-16 06:30,16,302,303,302,303,6
20120301|2011-12-16 09:30,16,302.75,307,301,306.25,187
20120301|2011-12-16 10:00,16,305.75,306.5,305.5,306.5,73
20120301|2011-12-16 10:30,16,306,306,305.25,305.75,12
20120301|2011-12-16 11:00,16,305.5,306.5,305.25,306.25,16
20120301|2011-12-16 11:30,16,306,306,304,304,14
20120301|2011-12-16 12:00,16,304.75,304.75,303.25,304.25,11
20120301|2011-12-16 12:30,16,304.5,304.75,304.5,304.75,3
20120301|2011-12-16 13:00,16,303.25,303.5,301.5,301.75,24
20120301|2011-12-18 18:00,19,302.75,306.25,302.75,306.25,11
20120301|2011-12-18 18:30,19,306,306,306,306,1
20120301|2011-12-18 19:00,19,304.75,304.75,303.25,303.25,10
20120301|2011-12-18 19:30,19,302.5,302.5,302.25,302.25,2
20120301|2011-12-18 20:00,19,302.25,302.25,302.25,302.25,7
20120301|2011-12-18 21:00,19,302,302,302,302,1
20120301|2011-12-18 21:30,19,303.5,303.5,303.5,303.5,1
20120301|2011-12-19 02:30,19,304.5,304.5,304.5,304.5,1
20120301|2011-12-19 03:30,19,304.75,305,304.75,305,2
20120301|2011-12-19 06:30,19,306.25,307.5,306.25,307.5,10
20120301|2011-12-19 07:00,19,307.75,308,307,307,5
20120301|2011-12-19 09:30,19,306,307.25,305,305.5,48
20120301|2011-12-19 10:00,19,305.75,305.75,303.25,303.25,31
20120301|2011-12-19 10:30,19,304,304.75,304,304,9
20120301|2011-12-19 11:00,19,304,304.5,304,304,23
20120301|2011-12-19 11:30,19,304,307.75,304,307.75,35
20120301|2011-12-19 12:00,19,307.5,307.5,305,305,15
20120301|2011-12-19 12:30,19,304.75,305.75,304.75,305.75,11
20120301|2011-12-19 13:00,19,305.5,308,304.75,307.5,35
20120301|2011-12-19 18:00,20,308,309.75,308,308.25,10
20120301|2011-12-19 19:30,20,308.75,308.75,308,308,2
20120301|2011-12-19 21:00,20,307.25,307.25,307,307,2
20120301|2011-12-19 22:00,20,307,307,304.5,304.5,6
20120301|2011-12-19 23:30,20,306.75,306.75,306.75,306.75,1
20120301|2011-12-20 00:00,20,306.25,306.25,306.25,306.25,1
20120301|2011-12-20 01:00,20,306.5,306.5,306,306,4
20120301|2011-12-20 01:30,20,306,309,306,309,6
20120301|2011-12-20 02:30,20,309.25,309.5,309.25,309.5,4
20120301|2011-12-20 05:00,20,309.5,309.5,309.5,309.5,1
20120301|2011-12-20 06:00,20,309,309.25,309,309.25,2
20120301|2011-12-20 06:30,20,309.5,309.5,309.5,309.5,4
20120301|2011-12-20 07:00,20,309.5,309.5,309.5,309.5,1
20120301|2011-12-20 09:30,20,311,311,308.75,309.75,52
20120301|2011-12-20 10:00,20,309.75,310,308.5,308.5,16
20120301|2011-12-20 10:30,20,308.5,309,308,309,40
20120301|2011-12-20 11:00,20,309.25,309.25,307.75,308,17
20120301|2011-12-20 11:30,20,308.75,308.75,308.75,308.75,3
20120301|2011-12-20 12:00,20,308.75,309,308.25,308.25,8
20120301|2011-12-20 12:30,20,308.75,309.5,308.75,309.5,5
20120301|2011-12-20 13:00,20,309.5,309.5,308.5,308.75,17
20120301|2011-12-20 18:00,21,309.25,310,309.25,309.25,4
20120301|2011-12-20 19:30,21,309,309,309,309,1
20120301|2011-12-21 00:30,21,309.25,309.25,309.25,309.25,1
20120301|2011-12-21 01:30,21,309.5,309.75,309.5,309.75,6
20120301|2011-12-21 02:00,21,309.75,310.25,309.75,310.25,7
20120301|2011-12-21 05:30,21,309.5,309.5,309.5,309.5,1
20120301|2011-12-21 06:00,21,309,309,308.25,308.25,4
20120301|2011-12-21 06:30,21,308.25,308.25,308.25,308.25,2
20120301|2011-12-21 09:30,21,308,308.75,308,308.5,28
20120301|2011-12-21 10:00,21,308.5,308.75,307.5,308,13
20120301|2011-12-21 10:30,21,308.5,308.75,308.5,308.75,10
20120301|2011-12-21 11:00,21,309,309.75,308.5,309.75,33
20120301|2011-12-21 11:30,21,310.25,310.75,310,310.75,20
20120301|2011-12-21 12:00,21,310,310.75,309.5,309.5,14
20120301|2011-12-21 12:30,21,310.5,311,310,311,23
20120301|2011-12-21 13:00,21,311,311.25,310.25,311.25,38
20120301|2011-12-21 18:00,22,311,312,311,312,19
20120301|2011-12-21 18:30,22,311.5,311.5,311.5,311.5,1
20120301|2011-12-21 19:00,22,311,311,310.5,310.5,6
20120301|2011-12-21 21:00,22,310.5,310.5,310.5,310.5,1
20120301|2011-12-21 21:30,22,310.5,310.5,310.5,310.5,1
20120301|2011-12-22 00:00,22,311,311,311,311,2
20120301|2011-12-22 01:00,22,311.5,312,311.5,312,5
20120301|2011-12-22 01:30,22,312.25,312.25,312.25,312.25,2
20120301|2011-12-22 02:30,22,312.25,312.5,312.25,312.25,5
20120301|2011-12-22 04:30,22,312.5,312.5,312.5,312.5,4
20120301|2011-12-22 05:30,22,312.75,312.75,312.75,312.75,1
20120301|2011-12-22 06:30,22,312.75,312.75,312.75,312.75,1
20120301|2011-12-22 07:00,22,312.75,313,312.75,313,11
20120301|2011-12-22 09:30,22,312.75,313,311.75,312,33
20120301|2011-12-22 10:00,22,312.5,314,311.75,312.25,56
20120301|2011-12-22 10:30,22,312.75,313.25,312.25,313.25,10
20120301|2011-12-22 11:00,22,312.5,313.5,312.5,313,16
20120301|2011-12-22 11:30,22,313.5,313.5,311.75,311.75,8
20120301|2011-12-22 12:00,22,312.5,312.75,312.5,312.5,5
20120301|2011-12-22 12:30,22,312,312.75,311.5,312.75,15
20120301|2011-12-22 13:00,22,312.75,313,311.5,312,8
20120301|2011-12-22 18:00,23,312.25,313,312,313,4
20120301|2011-12-22 19:00,23,312,312,312,312,1
20120301|2011-12-22 21:00,23,312,312,312,312,2
20120301|2011-12-22 23:00,23,311.75,311.75,311.75,311.75,1
20120301|2011-12-23 02:00,23,312.5,312.5,312.5,312.5,1
20120301|2011-12-23 02:30,23,312.5,312.5,312.5,312.5,1
20120301|2011-12-23 09:30,23,312.75,313,311,311,32
20120301|2011-12-23 10:00,23,310.75,311.5,310.5,311.5,6
20120301|2011-12-23 10:30,23,310.75,311,310.75,311,2
20120301|2011-12-23 11:00,23,311.25,311.25,311.25,311.25,1
20120301|2011-12-23 11:30,23,312.25,313,312.25,313,10
20120301|2011-12-23 12:00,23,312.5,312.75,312.5,312.75,3
20120301|2011-12-23 12:30,23,312,312,311,311.5,10
20120301|2011-12-23 13:00,23,312,312.25,311,311.25,10
20120301|2011-12-27 09:30,27,313.75,316,313.5,316,152
20120301|2011-12-27 10:00,27,316,317.5,315.5,316.5,34
20120301|2011-12-27 10:30,27,316.5,317,316.5,317,11
20120301|2011-12-27 11:00,27,317,317.25,316.75,317.25,24
20120301|2011-12-27 11:30,27,317.5,317.5,317,317,5
20120301|2011-12-27 12:00,27,316.75,317,316.25,317,12
20120301|2011-12-27 12:30,27,317,317.25,317,317.25,8
20120301|2011-12-27 13:00,27,317.5,318.5,317,317.5,30
20120301|2011-12-27 18:00,28,317.5,317.75,317.5,317.75,6
20120301|2011-12-27 18:30,28,316.75,317,316.75,317,2
20120301|2011-12-27 19:00,28,317,317,317,317,1
20120301|2011-12-27 22:00,28,317,317,317,317,1
20120301|2011-12-27 23:30,28,316.25,316.25,316.25,316.25,1
20120301|2011-12-28 00:30,28,317.5,317.5,317.5,317.5,1
20120301|2011-12-28 02:00,28,317.75,318.5,317.75,318.25,6
20120301|2011-12-28 02:30,28,316.25,316.25,316.25,316.25,1
20120301|2011-12-28 05:00,28,317,317,317,317,1
20120301|2011-12-28 06:00,28,318.25,318.25,318.25,318.25,2
20120301|2011-12-28 07:00,28,317.25,318.25,316.75,318.25,3
20120301|2011-12-28 09:30,28,317.25,318.25,315.5,316,50
20120301|2011-12-28 10:00,28,315.25,315.25,315,315,16
20120301|2011-12-28 10:30,28,315,317,314.5,317,27
20120301|2011-12-28 11:00,28,318,318.25,318,318.25,17
20120301|2011-12-28 11:30,28,318.25,318.25,316,316,18
20120301|2011-12-28 12:00,28,316.75,316.75,315.25,315.25,8
20120301|2011-12-28 12:30,28,315,316.25,315,316.25,11
20120301|2011-12-28 13:00,28,316.75,316.75,316,316.5,10
20120301|2011-12-28 18:00,29,316.5,316.5,316.5,316.5,4
20120301|2011-12-28 19:00,29,315.25,315.25,315,315,2
20120301|2011-12-28 20:00,29,315,315,315,315,1
20120301|2011-12-28 22:00,29,315.5,315.75,315.5,315.75,2
20120301|2011-12-29 01:30,29,315.5,315.5,315.5,315.5,2
20120301|2011-12-29 02:00,29,316.5,316.5,316.5,316.5,1
20120301|2011-12-29 02:30,29,317.75,317.75,317.75,317.75,1
20120301|2011-12-29 03:30,29,317.5,317.75,317.5,317.75,2
20120301|2011-12-29 04:30,29,317.5,317.5,317.5,317.5,1
20120301|2011-12-29 09:30,29,317.25,317.75,316.5,317,61
20120301|2011-12-29 10:00,29,316,316,310.75,311.5,62
20120301|2011-12-29 10:30,29,311.5,311.5,307.5,307.5,40
20120301|2011-12-29 11:00,29,308.25,309.25,308.25,309.25,8
20120301|2011-12-29 11:30,29,309.25,309.25,308.75,309,9
20120301|2011-12-29 12:00,29,308.25,309,307.75,307.75,19
20120301|2011-12-29 12:30,29,308,309.25,307.5,309.25,29
20120301|2011-12-29 13:00,29,308.5,308.5,305.25,305.25,75
20120301|2011-12-29 18:00,30,306,306,306,306,1
20120301|2011-12-29 21:00,30,306,306,306,306,1
20120301|2011-12-29 21:30,30,306,306,306,306,1
20120301|2011-12-29 23:00,30,307,307,307,307,1
20120301|2011-12-29 23:30,30,307.25,307.25,307.25,307.25,1
20120301|2011-12-30 00:30,30,306.75,306.75,306.5,306.5,2
20120301|2011-12-30 01:30,30,306.5,306.5,306.5,306.5,5
20120301|2011-12-30 02:30,30,307.75,308,307.75,308,2
20120301|2011-12-30 04:30,30,307.75,307.75,307.75,307.75,2
20120301|2011-12-30 05:00,30,307.5,307.5,307.5,307.5,1
20120301|2011-12-30 06:00,30,307.75,308,307.75,308,2
20120301|2011-12-30 06:30,30,308,308,308,308,1
20120301|2011-12-30 07:00,30,308.5,309,308.5,309,4
20120301|2011-12-30 09:30,30,309.5,314,309.5,313.5,99
20120301|2011-12-30 10:00,30,313.5,314,313,313,33
20120301|2011-12-30 10:30,30,313.5,313.5,312,312.25,16
20120301|2011-12-30 11:00,30,311,311.75,311,311,10
20120301|2011-12-30 12:00,30,311.5,312,311,312,15
20120301|2011-12-30 12:30,30,312,312,311,311.75,6
20120301|2011-12-30 13:00,30,311.5,311.5,309.25,310,111
20120301|2012-01-03 09:30,3,314,317,308.75,308.75,279
20120301|2012-01-03 10:00,3,309,309.25,304,304,149
20120301|2012-01-03 10:30,3,304.5,305.25,303.75,305.25,35
20120301|2012-01-03 11:00,3,305.25,306.75,305.25,306.75,86
20120301|2012-01-03 11:30,3,307,307,304,304,21
20120301|2012-01-03 12:00,3,305.5,306,304.25,306,14
20120301|2012-01-03 12:30,3,304.5,305.25,301.5,301.75,68
20120301|2012-01-03 13:00,3,301.5,301.5,297,299.5,142
20120301|2012-01-03 18:00,4,301,301,299,300.75,17
20120301|2012-01-03 18:30,4,300,300,299.25,299.25,3
20120301|2012-01-03 19:00,4,299,299,299,299,11
20120301|2012-01-03 19:30,4,298.5,298.5,298.25,298.25,2
20120301|2012-01-03 20:00,4,298.25,299.75,298.25,299.75,2
20120301|2012-01-03 21:30,4,298,299,298,299,4
20120301|2012-01-03 22:00,4,299.5,299.75,299.5,299.75,3
20120301|2012-01-03 23:00,4,298.25,298.25,298.25,298.25,1
20120301|2012-01-03 23:30,4,298.25,298.25,298.25,298.25,1
20120301|2012-01-04 04:30,4,298,298,298,298,1
20120301|2012-01-04 06:00,4,298.5,298.5,298.5,298.5,1
20120301|2012-01-04 06:30,4,298.5,298.5,298.5,298.5,2
20120301|2012-01-04 07:00,4,298.5,298.5,298.5,298.5,9
20120301|2012-01-04 09:30,4,291.25,297,290.25,297,288
20120301|2012-01-04 10:00,4,297,297,295,295,17
20120301|2012-01-04 10:30,4,295,295,293.5,293.5,24
20120301|2012-01-04 11:00,4,294,295,294,294.5,15
20120301|2012-01-04 11:30,4,294,294,293,293.25,18
20120301|2012-01-04 12:00,4,293.25,294.25,293,293,26
20120301|2012-01-04 12:30,4,292.75,293.25,292,292.75,36
20120301|2012-01-04 13:00,4,293,294,292,294,32
20120301|2012-01-04 18:00,5,294,298,294,296.5,16
20120301|2012-01-04 18:30,5,295,295,295,295,4
20120301|2012-01-04 19:00,5,295,295,295,295,1
20120301|2012-01-04 21:30,5,294.25,294.25,294.25,294.25,1
20120301|2012-01-05 01:30,5,293.75,293.75,292.5,292.5,15
20120301|2012-01-05 03:00,5,292.5,292.5,292.5,292.5,1
20120301|2012-01-05 04:00,5,292.5,292.5,292.5,292.5,1
20120301|2012-01-05 05:30,5,294.5,294.5,294.5,294.5,1
20120301|2012-01-05 09:30,5,292,292,290,291.5,105
20120301|2012-01-05 10:00,5,291,292,290.25,292,33
20120301|2012-01-05 10:30,5,292,292,289.25,290.5,29
20120301|2012-01-05 11:00,5,290,290,288,289,20
20120301|2012-01-05 11:30,5,289.5,289.5,289,289.5,11
20120301|2012-01-05 12:00,5,290,290.5,289.5,289.5,22
20120301|2012-01-05 12:30,5,289.5,290,289.25,290,30
20120301|2012-01-05 13:00,5,290,291,289.5,289.5,32
20120301|2012-01-05 18:00,6,290,290.75,290,290.75,7
20120301|2012-01-05 18:30,6,289.25,291,289.25,291,6
20120301|2012-01-05 20:30,6,291,291,291,291,1
20120301|2012-01-05 23:00,6,289.75,289.75,288.75,288.75,2
20120301|2012-01-06 01:00,6,289,289,289,289,1
20120301|2012-01-06 01:30,6,289,289,289,289,2
20120301|2012-01-06 02:00,6,288.75,288.75,288.5,288.5,7
20120301|2012-01-06 02:30,6,288.75,291,288.25,291,7
20120301|2012-01-06 03:30,6,287.75,287.75,287.5,287.5,6
20120301|2012-01-06 06:00,6,292,292,292,292,2
20120301|2012-01-06 09:30,6,291.75,293,288,292.75,79
20120301|2012-01-06 10:00,6,292.25,293,291,291,28
20120301|2012-01-06 10:30,6,291,292.25,290.75,290.75,9
20120301|2012-01-06 11:00,6,291,292.25,291,292.25,14
20120301|2012-01-06 11:30,6,292,292.75,289.75,290,20
20120301|2012-01-06 12:00,6,290.5,291,290.25,290.75,5
20120301|2012-01-06 12:30,6,291,291,289.5,289.5,8
20120301|2012-01-06 13:00,6,289.25,289.25,286,286.5,36
20120301|2012-01-08 18:00,9,291,291,289.5,289.75,13
20120301|2012-01-08 19:00,9,290.25,290.5,290.25,290.5,3
20120301|2012-01-08 20:00,9,290.25,290.25,290.25,290.25,2
20120301|2012-01-08 21:30,9,289.75,289.75,289.75,289.75,1
20120301|2012-01-08 22:00,9,289.5,289.5,289.5,289.5,1
20120301|2012-01-08 23:30,9,290.25,290.75,290.25,290.75,4
20120301|2012-01-09 00:00,9,291,291,291,291,1
20120301|2012-01-09 00:30,9,290.75,290.75,290.75,290.75,1
20120301|2012-01-09 02:00,9,289.5,289.5,289.25,289.25,6
20120301|2012-01-09 02:30,9,289,289,289,289,1
20120301|2012-01-09 03:30,9,289,289.75,289,289.75,2
20120301|2012-01-09 04:00,9,290.5,290.5,290.5,290.5,1
20120301|2012-01-09 05:00,9,291,291,291,291,3
20120301|2012-01-09 06:30,9,290.5,291,290.25,291,16
20120301|2012-01-09 07:00,9,291,291.25,291,291.25,3
20120301|2012-01-09 09:30,9,292.25,293,291.75,292.5,93
20120301|2012-01-09 10:00,9,292.25,294.5,292.25,294.25,43
20120301|2012-01-09 10:30,9,294.5,295,294.5,295,52
20120301|2012-01-09 11:00,9,295,296.5,294.75,295.25,46
20120301|2012-01-09 11:30,9,295.5,296.5,295.5,296.5,49
20120301|2012-01-09 12:00,9,295.75,296.25,295,295,13
20120301|2012-01-09 12:30,9,295,295,294.25,294.25,7
20120301|2012-01-09 13:00,9,295,296,293.5,296,35
20120301|2012-01-09 18:00,10,295.75,296,295.75,295.75,11
20120301|2012-01-09 18:30,10,296,297.75,295.75,296.75,18
20120301|2012-01-09 19:00,10,296.75,296.75,296.75,296.75,5
20120301|2012-01-09 19:30,10,297.5,299,297.5,299,9
20120301|2012-01-09 20:30,10,298.75,298.75,298.75,298.75,1
20120301|2012-01-09 21:00,10,298.75,298.75,298.75,298.75,1
20120301|2012-01-09 22:00,10,297.75,297.75,297,297,3
20120301|2012-01-10 00:00,10,298.25,298.5,298.25,298.5,5
20120301|2012-01-10 00:30,10,297,297,297,297,1
20120301|2012-01-10 04:30,10,296.5,297.5,296.5,297.5,11
20120301|2012-01-10 05:00,10,296,296,296,296,1
20120301|2012-01-10 06:00,10,296,296,296,296,2
20120301|2012-01-10 06:30,10,297,297,297,297,2
20120301|2012-01-10 09:30,10,298.25,298.5,295.75,296,56
20120301|2012-01-10 10:00,10,296,299.5,296,299,50
20120301|2012-01-10 10:30,10,299.25,299.25,298.5,299,15
20120301|2012-01-10 11:00,10,298.25,298.25,296.5,296.5,8
20120301|2012-01-10 11:30,10,297.25,298,297.25,297.75,14
20120301|2012-01-10 12:00,10,297.75,298.75,297.75,298.75,16
20120301|2012-01-10 12:30,10,299,299.75,298.5,299.25,25
20120301|2012-01-10 13:00,10,298.75,299.25,298,299.25,16
20120301|2012-01-10 18:00,11,299,299,299,299,1
20120301|2012-01-10 18:30,11,299.5,299.5,299.5,299.5,1
20120301|2012-01-10 19:30,11,299.25,300.75,299.25,300.75,2
20120301|2012-01-10 20:30,11,299.75,299.75,299,299.5,5
20120301|2012-01-10 21:00,11,299,299.75,298.75,298.75,3
20120301|2012-01-10 22:00,11,299,299,299,299,1
20120301|2012-01-10 22:30,11,299.75,299.75,299.5,299.5,4
20120301|2012-01-10 23:00,11,299.75,299.75,299.75,299.75,1
20120301|2012-01-11 00:30,11,300.75,302.25,300.75,302.25,8
20120301|2012-01-11 02:00,11,302,302.25,302,302.25,2
20120301|2012-01-11 03:00,11,302.25,302.25,302.25,302.25,1
20120301|2012-01-11 03:30,11,301.25,301.25,300.25,300.25,3
20120301|2012-01-11 04:00,11,301.5,301.5,301.5,301.5,1
20120301|2012-01-11 04:30,11,302,302,302,302,1
20120301|2012-01-11 06:00,11,301.5,301.5,301.5,301.5,1
20120301|2012-01-11 06:30,11,301.5,301.5,300,301,5
20120301|2012-01-11 09:30,11,300,300,297.5,299.5,54
20120301|2012-01-11 10:00,11,299,299.25,296.75,296.75,85
20120301|2012-01-11 10:30,11,297.25,298,296.25,298,70
20120301|2012-01-11 11:00,11,298,299.5,298,298.75,62
20120301|2012-01-11 11:30,11,299.75,299.75,298,298,17
20120301|2012-01-11 12:00,11,297.75,298,297.75,298,5
20120301|2012-01-11 12:30,11,298,298,296.25,297.25,40
20120301|2012-01-11 13:00,11,297.25,298.75,297.25,298.75,36
20120301|2012-01-11 18:00,12,298.5,298.5,292.5,297.5,37
20120301|2012-01-11 19:30,12,297.5,297.5,297.5,297.5,1
20120301|2012-01-11 20:00,12,296.75,296.75,296.75,296.75,1
20120301|2012-01-11 21:30,12,298.25,298.25,298.25,298.25,1
20120301|2012-01-11 23:00,12,298.5,298.75,298.5,298.75,2
20120301|2012-01-12 01:30,12,297.75,297.75,297.75,297.75,10
20120301|2012-01-12 03:00,12,298.75,299,298.75,299,3
20120301|2012-01-12 03:30,12,299.25,299.25,299.25,299.25,1
20120301|2012-01-12 04:00,12,299.25,300,299.25,300,14
20120301|2012-01-12 04:30,12,300,300,299.25,299.25,2
20120301|2012-01-12 05:30,12,300,300,300,300,1
20120301|2012-01-12 06:30,12,300,300.75,300,300.25,9
20120301|2012-01-12 07:00,12,299.5,300.5,297,297,11
20120301|2012-01-12 09:30,12,287,287,278.5,281,315
20120301|2012-01-12 10:00,12,282,288.25,282,284,122
20120301|2012-01-12 10:30,12,284.75,286.75,284,286.75,73
20120301|2012-01-12 11:00,12,287,290.75,287,290.75,142
20120301|2012-01-12 11:30,12,290,290.5,286,287.25,51
20120301|2012-01-12 12:00,12,286.25,286.25,285.25,286,22
20120301|2012-01-12 12:30,12,285.5,287,284.5,286.75,37
20120301|2012-01-12 13:00,12,287,287,284,284,33
20120301|2012-01-12 18:00,13,284.25,286.25,284.25,285.75,5
20120301|2012-01-12 18:30,13,285.5,285.5,283.25,284,16
20120301|2012-01-12 19:00,13,283.75,285.5,283.5,285.5,11
20120301|2012-01-12 19:30,13,285.25,286,285.25,286,16
20120301|2012-01-12 20:00,13,286.75,287,286.75,286.75,4
20120301|2012-01-12 20:30,13,286.75,286.75,286.75,286.75,2
20120301|2012-01-12 21:00,13,286.25,286.5,286.25,286.5,3
20120301|2012-01-12 21:30,13,285.5,285.5,285.5,285.5,1
20120301|2012-01-12 23:30,13,286,287,286,287,8
20120301|2012-01-13 00:00,13,287.25,289.25,287.25,289.25,9
20120301|2012-01-13 01:30,13,286,286,286,286,1
20120301|2012-01-13 02:00,13,285.75,285.75,285.5,285.5,15
20120301|2012-01-13 02:30,13,285,285,285,285,2
20120301|2012-01-13 03:00,13,285.5,285.5,285.5,285.5,1
20120301|2012-01-13 03:30,13,285.5,285.5,284.75,284.75,3
20120301|2012-01-13 04:00,13,285.5,285.5,285.5,285.5,1
20120301|2012-01-13 04:30,13,285.5,285.5,285.5,285.5,1
20120301|2012-01-13 05:30,13,285,285,284.75,284.75,2
20120301|2012-01-13 06:00,13,285,285,284.75,284.75,2
20120301|2012-01-13 06:30,13,285.5,285.5,285,285,2
20120301|2012-01-13 07:00,13,285.5,285.5,284.75,284.75,4
20120301|2012-01-13 09:30,13,284,285.5,282,284.25,84
20120301|2012-01-13 10:00,13,284.25,287.75,284.25,286.25,35
20120301|2012-01-13 10:30,13,286.5,288,285.75,288,27
20120301|2012-01-13 11:00,13,287.5,287.5,285,285.25,20
20120301|2012-01-13 11:30,13,285,285,283,283.5,33
20120301|2012-01-13 12:00,13,283,283.25,283,283.25,14
20120301|2012-01-13 12:30,13,283.25,283.25,283,283,11
20120301|2012-01-13 13:00,13,282.75,283.5,281.75,283.5,28
20120301|2012-01-16 18:00,17,284,287,284,286.5,27
20120301|2012-01-16 19:00,17,286.5,286.5,286.5,286.5,2
20120301|2012-01-16 19:30,17,286.5,286.75,286.5,286.75,2
20120301|2012-01-16 20:00,17,286.75,286.75,286.5,286.5,4
20120301|2012-01-16 21:00,17,286.75,286.75,286.75,286.75,1
20120301|2012-01-16 22:00,17,286.5,286.5,286.5,286.5,1
20120301|2012-01-16 22:30,17,285.75,285.75,285.75,285.75,1
20120301|2012-01-16 23:00,17,285.5,285.5,285,285,4
20120301|2012-01-17 00:00,17,286,286,286,286,1
20120301|2012-01-17 00:30,17,285.5,285.5,285.5,285.5,1
20120301|2012-01-17 01:30,17,286,286,285.25,285.25,8
20120301|2012-01-17 03:00,17,285.25,285.25,285.25,285.25,2
20120301|2012-01-17 04:00,17,285.25,285.25,285.25,285.25,1
20120301|2012-01-17 04:30,17,285,285.5,285,285.5,5
20120301|2012-01-17 05:00,17,286.25,286.75,286.25,286.75,7
20120301|2012-01-17 06:00,17,286.75,287,286.5,287,7
20120301|2012-01-17 07:00,17,286.5,287,286.5,286.75,5
20120301|2012-01-17 09:30,17,287.5,288,282,283.25,64
20120301|2012-01-17 10:00,17,284.25,285,284.25,284.25,32
20120301|2012-01-17 10:30,17,284.75,286,284.25,285,41
20120301|2012-01-17 11:00,17,286,287,286,287,38
20120301|2012-01-17 11:30,17,286.25,287,286,286.25,38
20120301|2012-01-17 12:00,17,287,287,286.75,286.75,8
20120301|2012-01-17 12:30,17,286.75,287.5,286.75,287,20
20120301|2012-01-17 13:00,17,287.5,287.5,286.75,286.75,9
20120301|2012-01-17 18:00,18,287,288.75,287,288.75,11
20120301|2012-01-17 18:30,18,286.75,286.75,286.75,286.75,1
20120301|2012-01-17 19:00,18,287.5,287.5,285.5,285.5,5
20120301|2012-01-17 20:00,18,286.25,286.25,286,286,2
20120301|2012-01-17 21:30,18,286,286,286,286,2
20120301|2012-01-17 22:30,18,286.75,287,286.75,287,4
20120301|2012-01-17 23:00,18,288.25,288.25,286,286,3
20120301|2012-01-18 01:30,18,287,287,287,287,1
20120301|2012-01-18 02:00,18,285.5,285.5,285.5,285.5,1
20120301|2012-01-18 02:30,18,285.25,285.25,285.25,285.25,1
20120301|2012-01-18 03:30,18,285.75,285.75,285.75,285.75,1
20120301|2012-01-18 04:30,18,285.5,285.5,285.5,285.5,1
20120301|2012-01-18 05:00,18,287.25,287.25,287.25,287.25,1
20120301|2012-01-18 06:00,18,286.5,286.5,286.5,286.5,1
20120301|2012-01-18 07:00,18,285.5,285.5,285.25,285.5,18
20120301|2012-01-18 09:30,18,285,285.75,281,283.75,131
20120301|2012-01-18 10:00,18,284,284.5,283.25,283.25,38
20120301|2012-01-18 10:30,18,283,283.75,282,283.5,22
20120301|2012-01-18 11:00,18,283.5,284,282.5,284,22
20120301|2012-01-18 11:30,18,284,284.75,283.25,283.5,38
20120301|2012-01-18 12:00,18,283.75,284,283.5,283.5,15
20120301|2012-01-18 12:30,18,284.5,284.5,283,284.5,5
20120301|2012-01-18 13:00,18,284.5,284.75,283.75,284.75,9
20120301|2012-01-18 18:00,19,285.5,289,285.5,288,6
20120301|2012-01-18 19:00,19,287.25,287.25,287.25,287.25,1
20120301|2012-01-18 20:00,19,286.75,286.75,286.75,286.75,1
20120301|2012-01-18 23:30,19,287.5,287.5,287.5,287.5,1
20120301|2012-01-19 02:00,19,287.5,287.5,287.5,287.5,1
20120301|2012-01-19 04:30,19,287.5,287.5,287.5,287.5,1
20120301|2012-01-19 06:30,19,288,288.25,288,288.25,2
20120301|2012-01-19 09:30,19,288.5,293,288.5,291.75,73
20120301|2012-01-19 10:00,19,292.25,292.25,291,291,16
20120301|2012-01-19 10:30,19,290.75,293.5,290.75,291,36
20120301|2012-01-19 11:00,19,291.25,291.25,291.25,291.25,1
20120301|2012-01-19 11:30,19,292,292,292,292,1
20120301|2012-01-19 12:00,19,292,292.5,292,292.5,5
20120301|2012-01-19 12:30,19,292.5,293,292,293,11
20120301|2012-01-19 13:00,19,292,293,292,292,15
20120301|2012-01-19 18:00,20,293,293,293,293,2
20120301|2012-01-19 18:30,20,293,293,293,293,2
20120301|2012-01-19 20:30,20,293,293,293,293,1
20120301|2012-01-19 21:00,20,293,293,293,293,4
20120301|2012-01-20 00:00,20,294,296.75,294,294.5,13
20120301|2012-01-20 01:00,20,296.75,297,296.75,297,4
20120301|2012-01-20 02:00,20,294.5,294.5,294.5,294.5,1
20120301|2012-01-20 03:30,20,295,295,295,295,3
20120301|2012-01-20 05:00,20,294.75,294.75,294.75,294.75,4
20120301|2012-01-20 06:30,20,295.75,295.75,294.5,294.5,3
20120301|2012-01-20 09:30,20,294,294.5,290.5,292,112
20120301|2012-01-20 10:00,20,292.5,296,292,296,85
20120301|2012-01-20 10:30,20,296,296,295,295.75,19
20120301|2012-01-20 11:00,20,295.75,295.75,295,295.75,9
20120301|2012-01-20 11:30,20,295.25,295.25,295,295,4
20120301|2012-01-20 12:00,20,295.5,295.75,295.5,295.75,13
20120301|2012-01-20 12:30,20,295.75,296.75,295.75,296,38
20120301|2012-01-20 13:00,20,296.5,296.5,294.5,294.5,32
20120301|2012-01-22 18:00,23,295,297.25,295,297,9
20120301|2012-01-22 18:30,23,296.25,297,296.25,297,2
20120301|2012-01-22 19:00,23,297.25,297.5,296.5,296.75,16
20120301|2012-01-22 19:30,23,297,297,296.75,296.75,3
20120301|2012-01-22 20:00,23,297,297,297,297,6
20120301|2012-01-22 20:30,23,296.75,296.75,296.75,296.75,2
20120301|2012-01-22 21:30,23,296.25,296.25,296,296,4
20120301|2012-01-22 22:00,23,296,296,296,296,3
20120301|2012-01-22 23:30,23,297.25,297.25,297.25,297.25,1
20120301|2012-01-23 02:30,23,296.25,297.25,296.25,297.25,5
20120301|2012-01-23 03:00,23,297.25,297.25,297.25,297.25,1
20120301|2012-01-23 03:30,23,297.5,297.75,297.5,297.75,5
20120301|2012-01-23 04:00,23,298,298.5,298,298.5,11
20120301|2012-01-23 04:30,23,299,299,299,299,1
20120301|2012-01-23 05:00,23,298.75,301,298.75,301,39
20120301|2012-01-23 05:30,23,299,299,299,299,6
20120301|2012-01-23 06:00,23,299,299,299,299,1
20120301|2012-01-23 06:30,23,299.75,300,299.75,300,2
20120301|2012-01-23 07:00,23,300.75,301.75,299.75,299.75,11
20120301|2012-01-23 09:30,23,300.25,301.25,298.5,299.25,95
20120301|2012-01-23 10:00,23,299,299,295.75,296,46
20120301|2012-01-23 10:30,23,296,296,293.25,295.75,65
20120301|2012-01-23 11:00,23,295.25,295.5,294.25,295,27
20120301|2012-01-23 11:30,23,295,295,294,295,19
20120301|2012-01-23 12:00,23,295.5,297,295.5,296,29
20120301|2012-01-23 12:30,23,296.5,296.5,295.25,296.25,36
20120301|2012-01-23 13:00,23,296.25,296.25,295.25,295.5,26
20120301|2012-01-23 18:00,24,294.5,295,294.5,295,2
20120301|2012-01-23 19:00,24,295,295,294.75,294.75,2
20120301|2012-01-23 22:00,24,294.75,294.75,294.75,294.75,1
20120301|2012-01-23 22:30,24,294.25,294.25,293.75,293.75,10
20120301|2012-01-23 23:00,24,294,294,293.75,293.75,3
20120301|2012-01-24 02:00,24,294.75,294.75,293.75,293.75,5
20120301|2012-01-24 04:30,24,294,294,294,294,1
20120301|2012-01-24 06:00,24,294.5,295,292,292,20
20120301|2012-01-24 06:30,24,292.5,294.75,292.5,294.75,6
20120301|2012-01-24 07:00,24,293,294.75,292.5,293,8
20120301|2012-01-24 09:30,24,292,297.5,292,297,85
20120301|2012-01-24 10:00,24,297,298.5,296.75,296.75,41
20120301|2012-01-24 10:30,24,296.75,297,296.25,296.75,8
20120301|2012-01-24 11:00,24,297.25,298.5,297.25,298,29
20120301|2012-01-24 11:30,24,298.25,298.25,298,298.25,8
20120301|2012-01-24 12:00,24,297.5,298,297,297.75,13
20120301|2012-01-24 12:30,24,297.5,297.5,295,295.25,9
20120301|2012-01-24 13:00,24,296,296,294.25,294.25,36
20120301|2012-01-24 18:00,25,295,295,294.75,294.75,2
20120301|2012-01-24 19:00,25,295.25,295.25,295.25,295.25,1
20120301|2012-01-25 01:30,25,296.5,296.75,296.5,296.75,5
20120301|2012-01-25 07:00,25,296,296,296,296,1
20120301|2012-01-25 09:30,25,296.75,300,296.75,296.75,87
20120301|2012-01-25 10:00,25,296.5,297.75,295,296,40
20120301|2012-01-25 10:30,25,296.25,296.25,295.75,295.75,2
20120301|2012-01-25 11:00,25,296,296.75,296,296,10
20120301|2012-01-25 11:30,25,296.75,297.5,296.75,297.5,5
20120301|2012-01-25 12:00,25,297,297,295.75,297,12
20120301|2012-01-25 12:30,25,297,297,295.75,297,9
20120301|2012-01-25 13:00,25,296.25,298.5,295.5,298.5,22
20120301|2012-01-25 18:00,26,297.25,298.75,297.25,298.75,6
20120301|2012-01-25 20:00,26,298.75,298.75,298.75,298.75,1
20120301|2012-01-25 22:30,26,299.5,299.5,299.5,299.5,1
20120301|2012-01-26 02:00,26,299.5,300,299.5,299.75,8
20120301|2012-01-26 02:30,26,299.75,300,299.75,300,2
20120301|2012-01-26 04:00,26,299.5,299.5,299,299,3
20120301|2012-01-26 04:30,26,298.75,298.75,298.75,298.75,2
20120301|2012-01-26 05:30,26,300.75,301,300.75,301,2
20120301|2012-01-26 06:30,26,301,304.5,301,304.5,58
20120301|2012-01-26 07:00,26,303.5,304.5,302.5,302.5,17
20120301|2012-01-26 09:30,26,303,306.5,303,305,134
20120301|2012-01-26 10:00,26,304.5,304.75,303,304.5,30
20120301|2012-01-26 10:30,26,304.5,304.5,303.75,303.75,34
20120301|2012-01-26 11:00,26,303.25,303.25,301,301,40
20120301|2012-01-26 11:30,26,301,301.75,300.75,301.5,82
20120301|2012-01-26 12:00,26,301.5,301.5,300.5,301,15
20120301|2012-01-26 12:30,26,300.25,301.75,300.25,301,16
20120301|2012-01-26 13:00,26,301.5,301.75,300.25,300.75,11
20120301|2012-01-26 18:00,27,301.25,301.5,301,301.5,3
20120301|2012-01-26 19:00,27,301.25,301.25,301.25,301.25,6
20120301|2012-01-26 20:00,27,302,302,302,302,2
20120301|2012-01-26 20:30,27,302,302,302,302,1
20120301|2012-01-27 01:00,27,301,301,301,301,2
20120301|2012-01-27 01:30,27,301.75,301.75,301.75,301.75,3
20120301|2012-01-27 02:00,27,301,301,301,301,1
20120301|2012-01-27 04:00,27,301.75,301.75,301.75,301.75,1
20120301|2012-01-27 05:30,27,301.75,301.75,301.75,301.75,1
20120301|2012-01-27 06:30,27,301.75,301.75,301.75,301.75,6
20120301|2012-01-27 07:00,27,302,302,302,302,1
20120301|2012-01-27 09:30,27,299.5,300.75,297,298.75,116
20120301|2012-01-27 10:00,27,298.5,299.75,298.5,299,9
20120301|2012-01-27 10:30,27,299,299.25,299,299.25,5
20120301|2012-01-27 11:00,27,299.25,299.75,298.5,298.5,11
20120301|2012-01-27 11:30,27,298.5,299,298.5,299,4
20120301|2012-01-27 12:00,27,298.75,299,298.5,299,7
20120301|2012-01-27 12:30,27,299.5,299.5,298.5,298.75,17
20120301|2012-01-27 13:00,27,298.75,299,298.5,298.5,8
20120301|2012-01-29 18:00,30,298.5,298.5,295.5,296.5,21
20120301|2012-01-29 18:30,30,296,296,296,296,3
20120301|2012-01-29 19:00,30,296,296.25,296,296.25,3
20120301|2012-01-29 19:30,30,296,296,296,296,1
20120301|2012-01-29 20:00,30,296,296,296,296,1
20120301|2012-01-29 20:30,30,296,296,296,296,2
20120301|2012-01-30 00:30,30,295.75,295.75,295.75,295.75,1
20120301|2012-01-30 01:00,30,295.5,295.5,295.5,295.5,1
20120301|2012-01-30 01:30,30,295.5,295.5,295,295,18
20120301|2012-01-30 02:00,30,295,295,295,295,1
20120301|2012-01-30 03:00,30,295.25,295.25,295,295,3
20120301|2012-01-30 07:00,30,295,295,295,295,2
20120301|2012-01-30 09:30,30,290.5,294.25,287.25,290,169
20120301|2012-01-30 10:00,30,290,291.75,290,291,32
20120301|2012-01-30 10:30,30,291,291.25,289.25,289.25,24
20120301|2012-01-30 11:00,30,289.75,290.75,289.5,290,19
20120301|2012-01-30 11:30,30,290,290.5,289,289,21
20120301|2012-01-30 12:00,30,289,290.75,288.5,290,27
20120301|2012-01-30 12:30,30,290.5,290.75,289,290,11
20120301|2012-01-30 13:00,30,290,293.5,289,293,97
20120301|2012-01-30 18:00,31,291.75,292,290.25,290.5,21
20120301|2012-01-30 18:30,31,290.5,290.5,290.5,290.5,3
20120301|2012-01-30 20:30,31,291.75,292.25,291.75,292.25,3
20120301|2012-01-30 21:00,31,292.25,292.25,292.25,292.25,1
20120301|2012-01-31 01:00,31,292,292,292,292,14
20120301|2012-01-31 01:30,31,291.75,291.75,291.25,291.25,6
20120301|2012-01-31 02:00,31,291,292,291,292,2
20120301|2012-01-31 02:30,31,292,292,292,292,2
20120301|2012-01-31 03:00,31,292,292.75,292,292.75,3
20120301|2012-01-31 03:30,31,292.75,293.25,292.75,293.25,4
20120301|2012-01-31 04:30,31,293.75,293.75,293.75,293.75,1
20120301|2012-01-31 06:30,31,293.75,293.75,293.75,293.75,1
20120301|2012-01-31 07:00,31,293,293,293,293,2
20120301|2012-01-31 09:30,31,293,295,292.5,293.75,67
20120301|2012-01-31 10:00,31,294.25,296.75,294.25,295,45
20120301|2012-01-31 10:30,31,295.25,295.5,294.25,294.75,22
20120301|2012-01-31 11:00,31,294.75,294.75,294.25,294.5,6
20120301|2012-01-31 11:30,31,294.5,295,294.5,295,5
20120301|2012-01-31 12:00,31,294.5,295.5,294.5,295.5,13
20120301|2012-01-31 12:30,31,295,297,295,296.75,83
20120301|2012-01-31 13:00,31,296.5,298.5,296.5,298.5,144
20120301|2012-01-31 18:00,1,299.5,301.75,299.5,301,22
20120301|2012-01-31 18:30,1,299.75,299.75,299.75,299.75,1
20120301|2012-01-31 19:00,1,298.75,298.75,298.75,298.75,1
20120301|2012-01-31 20:30,1,298.75,298.75,298.75,298.75,1
20120301|2012-01-31 23:30,1,299.75,300.75,299.75,300.75,2
20120301|2012-02-01 00:30,1,300,300,300,300,1
20120301|2012-02-01 01:30,1,299,301,298.5,298.5,8
20120301|2012-02-01 03:00,1,301,301,301,301,4
20120301|2012-02-01 03:30,1,301,301.75,298.75,301.75,6
20120301|2012-02-01 04:30,1,302,302,302,302,5
20120301|2012-02-01 06:30,1,302,302,302,302,2
20120301|2012-02-01 07:00,1,301.75,302,301.75,302,17
20120301|2012-02-01 09:30,1,303,306,303,304.5,152
20120301|2012-02-01 10:00,1,305,305.25,303.75,304,33
20120301|2012-02-01 10:30,1,304,304,302.5,302.5,69
20120301|2012-02-01 11:00,1,304,304,302.75,304,17
20120301|2012-02-01 11:30,1,304,304,303.75,303.75,27
20120301|2012-02-01 12:00,1,303.75,305,303.75,304,16
20120301|2012-02-01 12:30,1,303.75,304.75,303.75,304,28
20120301|2012-02-01 13:00,1,304.5,306.25,303.25,305,123
20120301|2012-02-01 18:00,2,307.5,307.5,306.75,307.25,16
20120301|2012-02-01 18:30,2,306,306,305.5,305.5,3
20120301|2012-02-01 19:00,2,305.75,306.75,305.75,306.75,2
20120301|2012-02-01 19:30,2,306.5,306.5,306.25,306.25,4
20120301|2012-02-01 20:00,2,306.75,306.75,306.75,306.75,1
20120301|2012-02-01 20:30,2,306,306,306,306,1
20120301|2012-02-01 22:00,2,306.5,308,306.5,308,45
20120301|2012-02-01 22:30,2,308,308,308,308,1
20120301|2012-02-01 23:00,2,308,308,308,308,1
20120301|2012-02-02 00:00,2,307,307,307,307,1
20120301|2012-02-02 00:30,2,307.5,307.5,307.5,307.5,2
20120301|2012-02-02 01:00,2,307,307.25,307,307.25,6
20120301|2012-02-02 01:30,2,306.5,307.5,306,307.5,8
20120301|2012-02-02 02:00,2,307.75,309,307.75,309,24
20120301|2012-02-02 03:00,2,308.5,308.5,305.75,305.75,6
20120301|2012-02-02 04:00,2,306,306,306,306,1
20120301|2012-02-02 04:30,2,305.25,305.25,305.25,305.25,1
20120301|2012-02-02 05:00,2,305.25,305.25,303.75,303.75,15
20120301|2012-02-02 05:30,2,304,304.5,303,304.5,11
20120301|2012-02-02 06:00,2,303.75,303.75,303.5,303.5,5
20120301|2012-02-02 06:30,2,303.25,303.25,303.25,303.25,3
20120301|2012-02-02 07:00,2,304.5,304.5,304,304,4
20120301|2012-02-02 09:30,2,306,309,304.25,307.75,302
20120301|2012-02-02 10:00,2,308.75,310.5,308.75,310,100
20120301|2012-02-02 10:30,2,310,310.5,308,309.75,44
20120301|2012-02-02 11:00,2,310,313.5,310,311.75,231
20120301|2012-02-02 11:30,2,312,312,307.25,308.25,101
20120301|2012-02-02 12:00,2,308,309.5,307.75,308.75,12
20120301|2012-02-02 12:30,2,307.75,309,307.5,308.25,24
20120301|2012-02-02 13:00,2,308.25,308.5,307.5,308,16
20120301|2012-02-02 18:00,3,306.75,308,306.75,308,3
20120301|2012-02-02 20:00,3,308,308,308,308,1
20120301|2012-02-02 23:00,3,307.75,310.75,307.75,310.75,8
20120301|2012-02-02 23:30,3,310.5,310.5,310.25,310.25,2
20120301|2012-02-03 01:30,3,309,309,309,309,1
20120301|2012-02-03 02:00,3,310,310.5,310,310.5,6
20120301|2012-02-03 05:00,3,311.5,311.5,311.5,311.5,1
20120301|2012-02-03 06:00,3,311.5,311.5,311.5,311.5,1
20120301|2012-02-03 07:00,3,309,309,309,309,1
20120301|2012-02-03 09:30,3,309.75,318,309.75,314.25,278
20120301|2012-02-03 10:00,3,314,314,312,312,50
20120301|2012-02-03 10:30,3,312.75,314.75,312.25,314,115
20120301|2012-02-03 11:00,3,313.75,313.75,313,313,32
20120301|2012-02-03 11:30,3,313.25,314,313.25,313.25,31
20120301|2012-02-03 12:00,3,313,314,312.75,312.75,29
20120301|2012-02-03 12:30,3,313.75,313.75,313,313.75,10
20120301|2012-02-03 13:00,3,313.25,315,313,314.25,69
20120301|2012-02-05 18:00,6,314.25,316,314.25,315.5,4
20120301|2012-02-05 19:00,6,315.75,316,315.75,316,2
20120301|2012-02-05 19:30,6,316.25,316.25,316,316,3
20120301|2012-02-05 20:00,6,316.75,316.75,315.75,315.75,2
20120301|2012-02-05 21:00,6,316,316,315.5,316,3
20120301|2012-02-05 22:00,6,316,316,316,316,1
20120301|2012-02-05 23:30,6,315.5,315.5,315.5,315.5,3
20120301|2012-02-06 00:30,6,315.5,315.5,314.5,314.5,8
20120301|2012-02-06 01:00,6,314.25,314.25,312.75,312.75,24
20120301|2012-02-06 01:30,6,314.75,316,314.75,316,6
20120301|2012-02-06 02:30,6,314,314,314,314,1
20120301|2012-02-06 03:00,6,316,316,316,316,1
20120301|2012-02-06 03:30,6,316,316,316,316,1
20120301|2012-02-06 04:00,6,316.75,317.5,316.75,317.5,4
20120301|2012-02-06 07:00,6,317.5,317.5,317.5,317.5,1
20120301|2012-02-06 09:30,6,317.25,318.75,316.5,318,163
20120301|2012-02-06 10:00,6,318,334,318,327.5,492
20120301|2012-02-06 10:30,6,327.5,327.5,318.75,321.5,304
20120301|2012-02-06 11:00,6,321.5,326.5,320.75,325.5,160
20120301|2012-02-06 11:30,6,325.5,326,323.5,325,20
20120301|2012-02-06 12:00,6,325.25,326.5,323,323,66
20120301|2012-02-06 12:30,6,324,325.25,322.75,325.25,90
20120301|2012-02-06 13:00,6,325.25,327.25,325.25,327.25,133
20120301|2012-02-06 18:00,7,326.5,326.5,324,324,13
20120301|2012-02-06 18:30,7,323.75,324,322.25,322.25,16
20120301|2012-02-06 20:30,7,322.5,322.5,322.5,322.5,3
20120301|2012-02-06 21:00,7,324,324,324,324,1
20120301|2012-02-06 23:00,7,324.5,324.5,324.5,324.5,1
20120301|2012-02-07 00:30,7,324.5,324.75,324.5,324.75,16
20120301|2012-02-07 01:00,7,324.75,324.75,324.75,324.75,15
20120301|2012-02-07 01:30,7,324,324,324,324,1
20120301|2012-02-07 02:00,7,324.75,324.75,324.75,324.75,10
20120301|2012-02-07 02:30,7,324.75,324.75,324.75,324.75,2
20120301|2012-02-07 03:00,7,324.75,324.75,324.75,324.75,1
20120301|2012-02-07 03:30,7,324.75,324.75,324.75,324.75,2
20120301|2012-02-07 04:00,7,326,326,326,326,1
20120301|2012-02-07 04:30,7,326.25,326.25,325.5,325.5,2
20120301|2012-02-07 05:00,7,326,326.75,326,326.75,5
20120301|2012-02-07 05:30,7,326.75,326.75,326,326,3
20120301|2012-02-07 06:00,7,325.5,326.25,325.5,326.25,6
20120301|2012-02-07 06:30,7,325.5,325.5,324.75,324.75,15
20120301|2012-02-07 07:00,7,324.75,325,324.75,325,2
20120301|2012-02-07 09:30,7,328,329,324,328.25,295
20120301|2012-02-07 10:00,7,328.25,329.75,326.75,329,165
20120301|2012-02-07 10:30,7,329.5,329.5,328.5,328.5,10
20120301|2012-02-07 11:00,7,328.25,329,328,329,41
20120301|2012-02-07 11:30,7,328.25,328.25,327.5,327.5,16
20120301|2012-02-07 12:00,7,327.5,328.5,327.5,327.75,29
20120301|2012-02-07 12:30,7,328,328.25,327.75,328.25,11
20120301|2012-02-07 13:00,7,328.25,328.25,327.5,328,25
20120301|2012-02-07 18:30,8,326.5,326.5,325.5,325.5,5
20120301|2012-02-07 19:30,8,326.25,326.25,326.25,326.25,1
20120301|2012-02-07 22:30,8,324.5,324.5,324.5,324.5,1
20120301|2012-02-08 00:30,8,326.5,327,326.5,327,2
20120301|2012-02-08 01:30,8,327.25,328.5,327.25,328.5,8
20120301|2012-02-08 02:00,8,328.5,328.5,328.5,328.5,1
20120301|2012-02-08 04:30,8,328,328,328,328,1
20120301|2012-02-08 05:30,8,328.5,328.5,328.5,328.5,2
20120301|2012-02-08 09:30,8,328.75,328.75,326,326.25,44
20120301|2012-02-08 10:00,8,326.5,326.5,324,325.25,33
20120301|2012-02-08 10:30,8,324.75,324.75,323,323,42
20120301|2012-02-08 11:00,8,323,324,322.25,324,55
20120301|2012-02-08 11:30,8,324,325,324,324.5,9
20120301|2012-02-08 12:00,8,325.5,325.5,324.25,325.5,39
20120301|2012-02-08 12:30,8,325.75,328.5,325.75,328.5,45
20120301|2012-02-08 13:00,8,328.25,328.5,327.25,328.5,29
20120301|2012-02-08 18:00,9,327.75,327.75,325.5,325.5,6
20120301|2012-02-08 19:00,9,327,327,327,327,1
20120301|2012-02-08 21:00,9,327,327,327,327,1
20120301|2012-02-08 23:30,9,325.25,325.25,325.25,325.25,1
20120301|2012-02-09 00:30,9,325,325,325,325,1
20120301|2012-02-09 01:30,9,326,326,326,326,3
20120301|2012-02-09 02:30,9,327.25,327.25,327.25,327.25,1
20120301|2012-02-09 03:00,9,327.75,328,327.75,328,8
20120301|2012-02-09 04:00,9,326.5,326.5,326.5,326.5,1
20120301|2012-02-09 05:00,9,327.5,327.75,327.5,327.75,3
20120301|2012-02-09 05:30,9,326.25,326.25,326.25,326.25,1
20120301|2012-02-09 06:00,9,327.25,327.5,327.25,327.5,7
20120301|2012-02-09 06:30,9,327,327.75,326.25,327.5,7
20120301|2012-02-09 07:00,9,327.5,327.5,324.25,326,11
20120301|2012-02-09 09:30,9,326,328,323.25,328,119
20120301|2012-02-09 10:00,9,328.25,328.25,325,325,41
20120301|2012-02-09 10:30,9,324.75,326.5,324.25,326.5,50
20120301|2012-02-09 11:00,9,326.75,326.75,324,325,47
20120301|2012-02-09 11:30,9,325.25,325.25,321,322.25,75
20120301|2012-02-09 12:00,9,322.25,322.25,317.5,319.75,66
20120301|2012-02-09 12:30,9,319,319,316.75,317.75,41
20120301|2012-02-09 13:00,9,317.25,319.25,315.5,317.25,88
20120301|2012-02-09 18:00,10,317.75,318,317.5,317.75,8
20120301|2012-02-09 18:30,10,316.75,316.75,316.75,316.75,1
20120301|2012-02-09 20:00,10,316.25,316.25,316.25,316.25,1
20120301|2012-02-09 20:30,10,316,316.25,316,316.25,2
20120301|2012-02-09 21:00,10,316.25,316.25,316.25,316.25,1
20120301|2012-02-10 00:00,10,316,316,313.5,313.5,17
20120301|2012-02-10 01:00,10,315,315,315,315,2
20120301|2012-02-10 02:00,10,316.25,316.75,316.25,316.75,2
20120301|2012-02-10 03:00,10,316.75,316.75,316.75,316.75,1
20120301|2012-02-10 05:30,10,316,316,316,316,1
20120301|2012-02-10 06:00,10,313.5,313.5,312.75,312.75,6
20120301|2012-02-10 06:30,10,315.25,315.25,315.25,315.25,1
20120301|2012-02-10 07:00,10,315.5,315.5,315.5,315.5,1
20120301|2012-02-10 09:30,10,315,317,312,317,50
20120301|2012-02-10 10:00,10,317,319.5,316.75,319.25,35
20120301|2012-02-10 10:30,10,319,319.25,319,319.25,9
20120301|2012-02-10 11:00,10,319.5,320,318,318.25,49
20120301|2012-02-10 11:30,10,318,318.75,317.5,317.5,19
20120301|2012-02-10 12:00,10,317.5,318.25,317,318,10
20120301|2012-02-10 12:30,10,318,318.5,316,317,37
20120301|2012-02-10 13:00,10,317,318.75,316.25,318.75,28
20120301|2012-02-12 18:00,13,319,321,319,320.5,28
20120301|2012-02-12 18:30,13,321.25,321.25,321.25,321.25,1
20120301|2012-02-12 20:00,13,320.5,320.75,320.5,320.75,2
20120301|2012-02-12 20:30,13,320,320,320,320,1
20120301|2012-02-12 22:00,13,320.5,320.5,320.5,320.5,2
20120301|2012-02-12 23:00,13,321,321,321,321,1
20120301|2012-02-13 01:30,13,321,321.75,321,321.75,6
20120301|2012-02-13 03:00,13,321.5,321.5,321.5,321.5,1
20120301|2012-02-13 04:00,13,321.5,321.5,321.5,321.5,1
20120301|2012-02-13 04:30,13,321.5,321.5,321.5,321.5,1
20120301|2012-02-13 06:30,13,322,322.75,322,322.75,5
20120301|2012-02-13 07:00,13,322,322.75,322,322.75,2
20120301|2012-02-13 09:30,13,320.75,325,320.75,324,109
20120301|2012-02-13 10:00,13,324.5,326,324.5,324.75,30
20120301|2012-02-13 10:30,13,324.75,325.5,322.25,322.25,35
20120301|2012-02-13 11:00,13,322.5,323.25,322.5,322.75,24
20120301|2012-02-13 11:30,13,323.5,324,323,323.5,19
20120301|2012-02-13 12:00,13,323.75,324,322.25,322.25,31
20120301|2012-02-13 12:30,13,322.5,323.25,322.25,322.25,20
20120301|2012-02-13 13:00,13,323,325.25,322.5,325.25,37
20120301|2012-02-13 18:30,14,324,324,322.75,322.75,3
20120301|2012-02-13 19:30,14,322.5,322.5,322.5,322.5,3
20120301|2012-02-14 00:30,14,322.5,322.5,322.5,322.5,1
20120301|2012-02-14 01:30,14,323,323,323,323,1
20120301|2012-02-14 02:30,14,324.75,324.75,324.75,324.75,2
20120301|2012-02-14 03:30,14,324.75,324.75,323,323,2
20120301|2012-02-14 04:00,14,324.75,324.75,324.75,324.75,1
20120301|2012-02-14 05:00,14,323,323,323,323,1
20120301|2012-02-14 06:30,14,325,325,325,325,2
20120301|2012-02-14 09:30,14,323,324.5,320.25,323.5,115
20120301|2012-02-14 10:00,14,324,325.5,324,324.5,40
20120301|2012-02-14 10:30,14,324.75,327.25,324.75,326,69
20120301|2012-02-14 11:00,14,326.75,326.75,326,326,5
20120301|2012-02-14 11:30,14,326,327,326,326.25,7
20120301|2012-02-14 12:00,14,326,326,321.5,322,164
20120301|2012-02-14 12:30,14,322.75,324.5,321.75,323,36
20120301|2012-02-14 13:00,14,324,324.75,323,323.25,17
20120301|2012-02-14 18:00,15,323.5,323.5,323.5,323.5,2
20120301|2012-02-14 19:00,15,323.75,323.75,323.75,323.75,1
20120301|2012-02-14 19:30,15,323.75,323.75,323.5,323.5,3
20120301|2012-02-14 23:30,15,324.5,324.5,324.5,324.5,1
20120301|2012-02-15 00:00,15,325.75,325.75,325.75,325.75,1
20120301|2012-02-15 01:30,15,325.75,326.5,325.75,326.5,5
20120301|2012-02-15 02:00,15,326.5,326.5,326.25,326.25,2
20120301|2012-02-15 02:30,15,326.5,328,326.5,328,23
20120301|2012-02-15 04:00,15,326,326,326,326,2
20120301|2012-02-15 04:30,15,326,326,326,326,1
20120301|2012-02-15 06:30,15,327.25,327.5,326.25,326.25,7
20120301|2012-02-15 09:30,15,327,327.5,325.75,326.5,64
20120301|2012-02-15 10:00,15,326.5,326.5,326.25,326.25,16
20120301|2012-02-15 10:30,15,326,326,324.75,325,57
20120301|2012-02-15 11:00,15,326,326.5,326,326.25,7
20120301|2012-02-15 11:30,15,326,326,323,323,59
20120301|2012-02-15 12:00,15,323.25,324,321.75,323,71
20120301|2012-02-15 12:30,15,323,324.5,322.75,322.75,34
20120301|2012-02-15 13:00,15,323,325,322.75,324.5,19
20120301|2012-02-15 18:00,16,324.75,326.25,324.5,325.75,8
20120301|2012-02-15 18:30,16,324.5,325.5,324.5,325.5,6
20120301|2012-02-15 19:00,16,325.25,325.25,325.25,325.25,1
20120301|2012-02-15 20:00,16,324.75,324.75,324.75,324.75,1
20120301|2012-02-15 20:30,16,324.5,324.5,324.5,324.5,3
20120301|2012-02-15 21:00,16,324,324,322.75,323.25,23
20120301|2012-02-15 23:00,16,323.5,323.5,323.5,323.5,1
20120301|2012-02-15 23:30,16,322.75,322.75,322.75,322.75,11
20120301|2012-02-16 00:00,16,323.75,323.75,323.75,323.75,1
20120301|2012-02-16 01:30,16,324,324.25,324,324.25,3
20120301|2012-02-16 02:30,16,324.25,324.25,324.25,324.25,1
20120301|2012-02-16 03:30,16,324.25,324.25,324.25,324.25,1
20120301|2012-02-16 04:00,16,323.75,323.75,323.75,323.75,2
20120301|2012-02-16 04:30,16,323,323,323,323,1
20120301|2012-02-16 05:00,16,323.75,323.75,323.75,323.75,1
20120301|2012-02-16 06:30,16,323.75,323.75,323.5,323.5,2
20120301|2012-02-16 09:30,16,324.25,326,324.25,324.5,48
20120301|2012-02-16 10:00,16,324.75,325.5,324,324,63
20120301|2012-02-16 10:30,16,325,325,323.25,323.25,24
20120301|2012-02-16 11:00,16,324.5,324.75,323.75,324.5,24
20120301|2012-02-16 11:30,16,324.25,324.25,323.5,324.25,7
20120301|2012-02-16 12:00,16,323.75,324.5,323.5,323.75,13
20120301|2012-02-16 12:30,16,324,324,323.5,324,6
20120301|2012-02-16 13:00,16,324,324.5,323,323.5,13
20120301|2012-02-16 18:00,17,324,324,324,324,1
20120301|2012-02-16 20:00,17,325,325,325,325,1
20120301|2012-02-16 21:00,17,325,325,325,325,1
20120301|2012-02-16 23:00,17,325.5,327.75,325.5,327,25
20120301|2012-02-17 01:00,17,327.75,327.75,327.75,327.75,1
20120301|2012-02-17 01:30,17,327.75,328,327.75,328,5
20120301|2012-02-17 02:00,17,328,328,328,328,1
20120301|2012-02-17 07:00,17,326.5,326.5,325.75,325.75,2
20120301|2012-02-17 09:30,17,326.75,327,325.25,325.25,46
20120301|2012-02-17 10:00,17,325.75,325.75,324.5,325,32
20120301|2012-02-17 10:30,17,325.25,325.5,324,324.75,32
20120301|2012-02-17 11:00,17,324.5,325.25,324,324.75,37
20120301|2012-02-17 11:30,17,324.75,324.75,324.25,324.5,8
20120301|2012-02-17 12:00,17,324.5,324.5,323.75,323.75,14
20120301|2012-02-17 12:30,17,324,324.25,322.25,322.25,52
20120301|2012-02-17 13:00,17,323.75,323.75,323,323.5,16
20120301|2012-02-20 18:00,21,326.75,327,325,325.25,5
20120301|2012-02-20 18:30,21,325,325,325,325,1
20120301|2012-02-20 20:00,21,324.25,324.25,324.25,324.25,2
20120301|2012-02-20 21:00,21,325,325,325,325,1
20120301|2012-02-20 22:00,21,324.5,324.5,324.25,324.25,3
20120301|2012-02-20 22:30,21,324.25,324.25,324.25,324.25,1
20120301|2012-02-21 01:30,21,324.75,324.75,324.75,324.75,1
20120301|2012-02-21 02:30,21,325,325,325,325,2
20120301|2012-02-21 03:30,21,326,326,326,326,4
20120301|2012-02-21 04:00,21,326,326,326,326,2
20120301|2012-02-21 05:30,21,325.5,325.75,325,325,4
20120301|2012-02-21 06:00,21,325,325,324.5,324.5,4
20120301|2012-02-21 07:00,21,325,325,324.5,324.5,3
20120301|2012-02-21 09:30,21,325,327.75,320.25,320.25,232
20120301|2012-02-21 10:00,21,321.25,322.25,319.25,319.25,53
20120301|2012-02-21 10:30,21,320,321.5,319.25,319.5,32
20120301|2012-02-21 11:00,21,320.25,321,319,319,31
20120301|2012-02-21 11:30,21,319.25,320,317.75,319.75,49
20120301|2012-02-21 12:00,21,319.75,320.25,318.75,320.25,32
20120301|2012-02-21 12:30,21,319.75,320.5,319.75,320,28
20120301|2012-02-21 13:00,21,320.75,321,320,320.5,28
20120301|2012-02-21 18:00,22,322.25,322.25,322.25,322.25,1
20120301|2012-02-21 19:30,22,320.75,320.75,320.75,320.75,1
20120301|2012-02-22 03:00,22,320.75,320.75,320.25,320.25,2
20120301|2012-02-22 05:30,22,321,321,320,320,4
20120301|2012-02-22 06:30,22,319.75,319.75,319.75,319.75,1
20120301|2012-02-22 09:30,22,320,322.25,319.25,320.25,86
20120301|2012-02-22 10:00,22,320,320.75,319.25,319.25,21
20120301|2012-02-22 10:30,22,319.75,320,319,319.25,15
20120301|2012-02-22 11:00,22,320,320.25,319.25,319.25,7
20120301|2012-02-22 11:30,22,319,319.25,318,318.5,22
20120301|2012-02-22 12:00,22,319.25,319.25,319.25,319.25,1
20120301|2012-02-22 12:30,22,319,319.25,318.5,319.25,17
20120301|2012-02-22 13:00,22,319.25,319.5,318,319.5,26
20120301|2012-02-22 18:00,23,318.75,319.75,318.75,319.75,2
20120301|2012-02-22 18:30,23,319,319,319,319,1
20120301|2012-02-22 20:30,23,319,319,319,319,1
20120301|2012-02-22 22:30,23,319.5,319.5,319.5,319.5,1
20120301|2012-02-23 01:30,23,320.5,320.5,320.5,320.5,1
20120301|2012-02-23 02:00,23,320.5,320.5,320.5,320.5,1
20120301|2012-02-23 06:00,23,320,320,320,320,3
20120301|2012-02-23 09:30,23,320,320,319,320,49
20120301|2012-02-23 10:00,23,319.5,320.25,319.5,319.5,20
20120301|2012-02-23 10:30,23,320.25,320.25,319.5,319.75,8
20120301|2012-02-23 11:00,23,320,320,319.25,320,9
20120301|2012-02-23 11:30,23,319.75,319.75,318.5,319.5,13
20120301|2012-02-23 12:00,23,319.5,319.5,318.25,318.25,8
20120301|2012-02-23 12:30,23,319.25,319.25,317.75,319,14
20120301|2012-02-23 13:00,23,319.75,320.5,319.75,320.5,13
20120301|2012-02-23 22:00,24,321.25,321.25,321.25,321.25,1
20120301|2012-02-23 23:30,24,320.5,320.5,320.5,320.5,1
20120301|2012-02-24 02:30,24,321.25,321.25,321.25,321.25,1
20120301|2012-02-24 04:30,24,320,320,320,320,1
20120301|2012-02-24 05:00,24,321.5,321.5,321.5,321.5,1
20120301|2012-02-24 06:00,24,320.25,320.25,320.25,320.25,1
20120301|2012-02-24 09:30,24,320.5,320.5,320,320,8
20120301|2012-02-24 10:00,24,319.75,320,318.5,319.25,18
20120301|2012-02-24 10:30,24,319.75,320.5,319.5,319.5,11
20120301|2012-02-24 11:00,24,319.25,319.5,318.5,318.5,31
20120301|2012-02-24 11:30,24,318.75,318.75,318,318.25,17
20120301|2012-02-24 12:00,24,318,318.5,317.75,317.75,15
20120301|2012-02-24 12:30,24,318,319,318,319,11
20120301|2012-02-24 13:00,24,319,319.5,318.75,319.5,33
20120301|2012-02-26 19:30,27,321.25,321.25,321.25,321.25,2
20120301|2012-02-27 09:30,27,320.25,320.25,316.75,318.25,24
20120301|2012-02-27 10:00,27,318,322,318,319.5,25
20120301|2012-02-27 10:30,27,319,319.5,319,319,16
20120301|2012-02-27 11:00,27,319,319.75,318.5,319,13
20120301|2012-02-27 11:30,27,318.75,318.75,318.75,318.75,1
20120301|2012-02-27 12:00,27,318.5,319.5,318.25,318.25,8
20120301|2012-02-27 12:30,27,318.25,319,318.25,318.75,8
20120301|2012-02-27 13:00,27,318.75,320,318.75,320,8
20120301|2012-02-27 18:00,28,320,320,320,320,4
20120301|2012-02-27 21:30,28,319.5,319.5,319.5,319.5,1
20120301|2012-02-28 06:30,28,318.75,318.75,318.75,318.75,2
20120301|2012-02-28 09:30,28,320,320.25,318.25,318.75,62
20120301|2012-02-28 10:00,28,318.75,319.25,316,317,11
20120301|2012-02-28 10:30,28,316,317,316,317,10
20120301|2012-02-28 11:00,28,318.25,318.25,314,318.25,9
20120301|2012-02-28 11:30,28,318.5,318.5,317.75,317.75,2
20120301|2012-02-28 12:00,28,318,321,317.5,321,26
20120301|2012-02-28 12:30,28,319.25,319.25,319.25,319.25,2
20120301|2012-02-28 13:00,28,321,322,320,320,15
20120301|2012-02-28 18:00,29,320.75,320.75,320.75,320.75,4
20120301|2012-02-29 06:30,29,328,328,328,328,3
20120301|2012-02-29 07:00,29,328,328,328,328,1
20120301|2012-02-29 09:30,29,328,328,326,327,16
20120301|2012-02-29 10:00,29,326,326,325,325,3
20120301|2012-02-29 10:30,29,325,325,325,325,2
20120301|2012-02-29 11:00,29,326.25,327.75,325,327.5,7
20120301|2012-02-29 11:30,29,326.75,326.75,326.75,326.75,1
20120301|2012-02-29 12:00,29,330,330,330,330,1
20120301|2012-02-29 12:30,29,328.75,328.75,328.75,328.75,1
20120301|2012-02-29 13:00,29,328.5,330,327,330,3
20120301|2012-02-29 18:00,1,330,330,330,330,2
20120301|2012-03-01 09:30,1,329,329.25,327.75,327.75,6
20120301|2012-03-01 10:00,1,326.5,328,326.5,328,3
20120301|2012-03-01 10:30,1,329.5,329.5,329.5,329.5,2
20120301|2012-03-01 12:00,1,329,329.5,329,329.5,3
20120301|2012-03-01 12:30,1,330,330.5,330,330.5,11
20120301|2012-03-01 13:00,1,326.25,326.25,326.25,326.25,1
20120301|2012-03-02 09:30,2,327.5,330,327.5,330,3
20120301|2012-03-02 10:00,2,330,330,330,330,2
20120301|2012-03-02 11:00,2,330,330,330,330,3
20120301|2012-03-02 13:00,2,329.5,329.75,328,328,3
20120301|2012-03-04 18:30,5,332,332,332,332,3
20120301|2012-03-05 09:30,5,332,332,332,332,3
20120301|2012-03-06 09:30,6,330,330,330,330,1
20120301|2012-03-06 12:30,6,334,334,334,334,2
20120301|2012-03-06 13:00,6,333.5,333.5,325,325,5
20120301|2012-03-07 13:00,7,323,323,323,323,1
20120301|2012-03-08 09:30,8,323,323,323,323,2
20120301|2012-03-08 10:30,8,310.25,310.25,310.25,310.25,2
20120301|2012-03-08 11:00,8,312.5,312.5,312.5,312.5,1
20120301|2012-03-09 09:30,9,311,311,311,311,1
20120301|2012-03-12 09:30,12,328.25,328.25,328.25,328.25,1
20120301|2012-03-13 10:30,13,343.5,343.5,343.5,343.5,1
20120301|2012-03-13 12:00,13,331.5,331.5,331.5,331.5,2
20120501|2011-07-01 10:00,1,363.25,363.75,363.25,363.75,10
20120501|2011-07-01 10:30,1,362.5,362.5,362.5,362.5,6
20120501|2011-07-01 12:00,1,368,368,368,368,4
20120501|2011-07-15 09:30,15,387,387,387,387,3
20120501|2011-07-20 05:00,20,383.75,383.75,383.75,383.75,2
20120501|2011-07-21 11:00,21,379.75,381,379.75,381,5
20120501|2011-07-28 13:00,28,380.5,380.5,380.5,380.5,1
20120501|2011-08-09 10:30,9,364,364,364,364,1
20120501|2011-08-17 10:00,17,379,379,379,379,5
20120501|2011-08-17 10:30,17,379,379,379,379,1
20120501|2011-08-29 18:30,30,398,398,398,398,1
20120501|2011-08-31 10:00,31,391,391,390.75,390.75,2
20120501|2011-08-31 12:30,31,390,390,390,390,1
20120501|2011-09-06 13:00,6,383,383,383,383,1
20120501|2011-09-07 11:00,7,383,383,383,383,1
20120501|2011-09-08 11:00,8,371.5,371.5,371.5,371.5,5
20120501|2011-09-08 13:00,8,372.5,372.5,372.5,372.5,5
20120501|2011-09-09 10:30,9,368,368,368,368,5
20120501|2011-09-12 07:00,12,363,363,363,363,1
20120501|2011-09-12 09:30,12,359,359,359,359,4
20120501|2011-09-12 11:00,12,357.75,358,357,357,14
20120501|2011-09-12 11:30,12,362,363,362,362,5
20120501|2011-09-12 12:30,12,362,362,362,362,3
20120501|2011-09-12 13:00,12,361,361,361,361,1
20120501|2011-09-13 09:30,13,361.75,361.75,361.75,361.75,1
20120501|2011-09-13 10:30,13,358.25,358.25,356.75,357.5,12
20120501|2011-09-13 11:00,13,357.5,357.5,357.5,357.5,1
20120501|2011-09-14 11:00,14,360.25,360.25,360,360,2
20120501|2011-09-15 20:30,16,362.25,362.25,362.25,362.25,2
20120501|2011-09-16 09:30,16,361,361,360.75,360.75,2
20120501|2011-09-16 10:00,16,363.75,363.75,363.75,363.75,1
20120501|2011-09-16 10:30,16,363.75,363.75,362.5,362.5,2
20120501|2011-09-19 09:30,19,360,360,359,359,11
20120501|2011-09-19 12:00,19,362,362,362,362,5
20120501|2011-09-19 18:00,20,365.5,365.5,365.5,365.5,1
20120501|2011-09-20 09:30,20,370.75,371,369.75,369.75,3
20120501|2011-09-20 23:00,21,370,370.25,370,370.25,3
20120501|2011-09-21 09:30,21,370.25,370.25,370.25,370.25,1
20120501|2011-09-22 04:30,22,360.25,360.25,360,360,4
20120501|2011-09-22 09:30,22,357.75,358,357.75,358,3
20120501|2011-09-22 11:30,22,357,357,356,357,9
20120501|2011-09-22 12:00,22,356,356,354,354,10
20120501|2011-09-22 12:30,22,352.75,352.75,352.25,352.25,3
20120501|2011-09-23 10:00,23,355,355,355,355,5
20120501|2011-09-23 10:30,23,354,354,354,354,1
20120501|2011-09-23 12:00,23,350,350,350,350,1
20120501|2011-09-27 10:30,27,353.5,353.5,353.5,353.5,1
20120501|2011-09-27 12:00,27,350.5,350.5,350.5,350.5,2
20120501|2011-09-27 12:30,27,350.5,352,350.5,351,26
20120501|2011-09-28 10:30,28,351,351,351,351,1
20120501|2011-09-28 11:00,28,350.5,350.5,350,350,2
20120501|2011-09-28 13:00,28,345.75,345.75,345.5,345.5,2
20120501|2011-09-29 10:00,29,347.75,348,347.75,348,3
20120501|2011-09-29 12:30,29,349.25,349.25,349.25,349.25,1
20120501|2011-09-29 13:00,29,350.75,351.5,350.75,351,10
20120501|2011-09-30 09:30,30,344.5,344.5,344.5,344.5,1
20120501|2011-09-30 10:30,30,345.5,345.5,343.25,343.25,4
20120501|2011-09-30 11:30,30,342,342,342,342,1
20120501|2011-09-30 12:00,30,341,341,341,341,1
20120501|2011-10-02 18:00,3,345,346,345,346,4
20120501|2011-10-03 10:30,3,346,346,346,346,1
20120501|2011-10-03 12:30,3,344.5,344.5,344.5,344.5,7
20120501|2011-10-03 13:00,3,344.5,344.5,343,343,22
20120501|2011-10-04 11:00,4,342,342,342,342,1
20120501|2011-10-06 12:30,6,341,341,339,339,6
20120501|2011-10-06 13:00,6,341.25,341.25,341.25,341.25,1
20120501|2011-10-10 13:00,10,343.75,343.75,343.75,343.75,1
20120501|2011-10-11 09:30,11,348,348,348,348,1
20120501|2011-10-11 10:00,11,349.75,349.75,349.75,349.75,1
20120501|2011-10-11 10:30,11,353.75,354,353.75,354,2
20120501|2011-10-11 12:30,11,353,353,353,353,1
20120501|2011-10-12 04:00,12,356,356,356,356,1
20120501|2011-10-12 09:30,12,345.5,345.5,345.5,345.5,2
20120501|2011-10-12 10:00,12,349.75,349.75,349.75,349.75,2
20120501|2011-10-12 13:00,12,352,357.5,352,357.5,9
20120501|2011-10-13 09:30,13,354,354,354,354,7
20120501|2011-10-13 10:30,13,354,354,354,354,3
20120501|2011-10-13 11:30,13,354.75,354.75,354.75,354.75,1
20120501|2011-10-13 13:00,13,356.25,357,356.25,357,2
20120501|2011-10-14 10:00,14,359.5,359.5,359.5,359.5,1
20120501|2011-10-14 13:00,14,356,356,355,355,9
20120501|2011-10-17 02:00,17,356,356,356,356,1
20120501|2011-10-17 09:30,17,358.5,359.75,357.5,357.5,5
20120501|2011-10-17 11:00,17,355.25,355.25,355.25,355.25,1
20120501|2011-10-18 05:00,18,356.25,356.25,356.25,356.25,1
20120501|2011-10-19 09:30,19,360,360,360,360,1
20120501|2011-10-20 10:30,20,352.5,352.5,352.5,352.5,1
20120501|2011-10-20 13:00,20,352.25,352.25,352.25,352.25,1
20120501|2011-10-21 13:00,21,354,354,354,354,1
20120501|2011-10-23 19:30,24,354.75,354.75,354.75,354.75,1
20120501|2011-10-24 00:30,24,358,358,358,358,1
20120501|2011-10-24 10:30,24,358.5,359,358.5,359,6
20120501|2011-10-25 02:00,25,360.25,360.25,360.25,360.25,1
20120501|2011-10-25 12:30,25,356.25,356.25,355.25,356,33
20120501|2011-10-31 10:00,31,349,349,349,349,1
20120501|2011-11-01 10:00,1,350,350,349.75,349.75,2
20120501|2011-11-01 11:00,1,347.5,347.75,347.5,347.75,10
20120501|2011-11-02 10:30,2,350.5,351.75,350.5,351.75,2
20120501|2011-11-03 05:30,3,350,350,350,350,3
20120501|2011-11-03 06:00,3,350.5,350.5,350,350,5
20120501|2011-11-03 10:00,3,352,352,352,352,1
20120501|2011-11-06 22:30,7,342.5,342.5,342.5,342.5,1
20120501|2011-11-07 09:30,7,341,341,341,341,1
20120501|2011-11-07 10:30,7,339,339,339,339,1
20120501|2011-11-07 11:00,7,339.25,339.25,339.25,339.25,4
20120501|2011-11-07 11:30,7,339.5,340,339.5,340,14
20120501|2011-11-07 12:00,7,340.25,340.5,340,340,37
20120501|2011-11-07 12:30,7,340.5,340.5,340.25,340.25,2
20120501|2011-11-07 20:00,8,340,340,340,340,3
20120501|2011-11-07 20:30,8,340,340,340,340,2
20120501|2011-11-08 00:30,8,339.75,339.75,339.75,339.75,4
20120501|2011-11-08 01:00,8,339.75,339.75,339.75,339.75,1
20120501|2011-11-08 01:30,8,339.5,339.5,339,339,15
20120501|2011-11-08 07:00,8,340,340,340,340,6
20120501|2011-11-08 09:30,8,340,340,338.75,338.75,30
20120501|2011-11-08 10:00,8,340.5,340.5,340.5,340.5,3
20120501|2011-11-08 13:00,8,338,338,338,338,1
20120501|2011-11-09 09:30,9,332.5,332.75,332,332,3
20120501|2011-11-09 12:30,9,335,335,335,335,1
20120501|2011-11-10 09:30,10,335.25,335.25,335.25,335.25,1
20120501|2011-11-10 10:30,10,334.75,335,334.75,335,5
20120501|2011-11-10 11:00,10,335,335,335,335,5
20120501|2011-11-11 02:00,11,333,333,333,333,1
20120501|2011-11-11 09:30,11,335,335,335,335,1
20120501|2011-11-11 10:00,11,333.5,333.5,333.5,333.5,1
20120501|2011-11-11 11:30,11,332,332,332,332,1
20120501|2011-11-15 10:30,15,329,329,329,329,16
20120501|2011-11-15 19:30,16,330.75,330.75,330.75,330.75,1
20120501|2011-11-17 10:00,17,319,319,318,318,3
20120501|2011-11-17 11:00,17,314,314,314,314,3
20120501|2011-11-17 13:00,17,309.5,309.5,309.5,309.5,1
20120501|2011-11-18 09:30,18,311,311,305,306,5
20120501|2011-11-18 10:00,18,305,305,305,305,2
20120501|2011-11-18 12:00,18,306,307,304.5,304.5,5
20120501|2011-11-18 13:00,18,307.5,310.75,307.5,310.75,2
20120501|2011-11-21 09:30,21,306.75,306.75,304.25,304.25,4
20120501|2011-11-21 10:00,21,305,305.75,305,305.75,7
20120501|2011-11-21 13:00,21,300,300,300,300,1
20120501|2011-11-22 10:00,22,300,300.5,299,299,5
20120501|2011-11-22 11:00,22,297.5,297.5,297,297,2
20120501|2011-11-22 11:30,22,296.75,296.75,296.75,296.75,2
20120501|2011-11-22 12:00,22,297.25,297.25,297.25,297.25,1
20120501|2011-11-22 13:00,22,297,297,297,297,2
20120501|2011-11-23 09:30,23,295,295.75,292.5,295,9
20120501|2011-11-23 11:00,23,293.25,293.25,293.25,293.25,1
20120501|2011-11-23 12:30,23,290,290,290,290,1
20120501|2011-11-25 09:30,25,292,293.5,292,293,5
20120501|2011-11-25 10:00,25,292,292,292,292,1
20120501|2011-11-25 11:30,25,290,290,290,290,1
20120501|2011-11-27 20:00,28,298.5,298.5,298.5,298.5,2
20120501|2011-11-28 02:30,28,298.5,298.5,298.5,298.5,1
20120501|2011-11-28 03:00,28,298.5,298.5,298.5,298.5,1
20120501|2011-11-28 03:30,28,298.5,298.5,298.5,298.5,2
20120501|2011-11-28 06:00,28,299.25,299.25,299.25,299.25,1
20120501|2011-11-28 07:00,28,297.25,299.5,297,299.5,3
20120501|2011-11-28 09:30,28,297,297,297,297,2
20120501|2011-11-28 10:00,28,299.5,299.5,299.5,299.5,6
20120501|2011-11-28 12:00,28,297.25,297.25,297.25,297.25,1
20120501|2011-11-28 20:30,29,298.25,298.25,298.25,298.25,1
20120501|2011-11-29 09:30,29,303,303,303,303,1
20120501|2011-11-29 10:00,29,306.25,306.25,306.25,306.25,2
20120501|2011-11-29 10:30,29,306,306,306,306,2
20120501|2011-11-29 11:00,29,309,309,309,309,2
20120501|2011-11-29 12:00,29,306,306,306,306,1
20120501|2011-11-29 12:30,29,306.25,306.25,306.25,306.25,19
20120501|2011-11-29 13:00,29,303,306.25,303,306.25,3
20120501|2011-11-29 18:00,30,305,305,305,305,2
20120501|2011-11-30 07:00,30,310.75,311.5,310.75,311.5,2
20120501|2011-11-30 09:30,30,312.75,312.75,312.75,312.75,2
20120501|2011-11-30 10:00,30,312.75,312.75,312.75,312.75,18
20120501|2011-11-30 10:30,30,312.75,312.75,312.75,312.75,20
20120501|2011-11-30 11:30,30,316.25,316.25,308.5,312.75,87
20120501|2011-11-30 12:00,30,313,315,310.5,310.5,38
20120501|2011-11-30 12:30,30,314.5,314.5,314.5,314.5,3
20120501|2011-11-30 13:00,30,313.25,316.25,313.25,316.25,29
20120501|2011-12-01 09:30,1,315,315,314.5,314.5,2
20120501|2011-12-01 10:00,1,314.75,314.75,311,311,3
20120501|2011-12-01 13:00,1,314.75,314.75,314.75,314.75,1
20120501|2011-12-02 09:30,2,313.5,316.25,313.5,316.25,2
20120501|2011-12-02 10:00,2,315,315,315,315,1
20120501|2011-12-02 12:30,2,313,313.25,313,313.25,4
20120501|2011-12-02 13:00,2,313.5,318,313.5,318,28
20120501|2011-12-05 09:30,5,319,320,319,320,3
20120501|2011-12-05 11:30,5,314,314,314,314,1
20120501|2011-12-05 12:30,5,309.75,309.75,309.75,309.75,2
20120501|2011-12-05 13:00,5,310.75,310.75,310.5,310.5,3
20120501|2011-12-06 09:30,6,304.5,304.75,302.5,302.5,8
20120501|2011-12-06 10:30,6,305.5,305.5,305.5,305.5,1
20120501|2011-12-07 10:30,7,302.5,302.5,302.5,302.5,1
20120501|2011-12-07 11:30,7,300.25,300.25,300.25,300.25,1
20120501|2011-12-07 12:00,7,299.75,299.75,299.75,299.75,1
20120501|2011-12-07 13:00,7,299.5,299.5,299.5,299.5,2
20120501|2011-12-08 10:00,8,302.75,302.75,302.75,302.75,2
20120501|2011-12-08 13:00,8,303,303,302,302,7
20120501|2011-12-09 09:30,9,301.5,301.5,301.5,301.5,1
20120501|2011-12-09 10:00,9,301,301,300.5,300.5,9
20120501|2011-12-09 10:30,9,301,301,301,301,1
20120501|2011-12-09 13:00,9,301.5,301.5,301.5,301.5,1
20120501|2011-12-12 11:00,12,308,312.5,308,312.25,9
20120501|2011-12-12 12:00,12,310,310,310,310,1
20120501|2011-12-12 12:30,12,308.75,308.75,308.75,308.75,1
20120501|2011-12-13 09:30,13,312,313.75,312,313.75,6
20120501|2011-12-13 11:30,13,313,313,313,313,1
20120501|2011-12-13 12:30,13,309,309,309,309,1
20120501|2011-12-14 09:30,14,307.5,308.25,307.5,308.25,5
20120501|2011-12-14 10:00,14,305.5,305.75,305.5,305.75,3
20120501|2011-12-14 10:30,14,305.5,305.5,301.5,301.5,3
20120501|2011-12-14 11:00,14,303.25,305.25,303.25,305.25,3
20120501|2011-12-14 11:30,14,305.75,306.25,305.75,306.25,2
20120501|2011-12-14 12:00,14,306.25,306.25,306.25,306.25,1
20120501|2011-12-14 12:30,14,307,307,307,307,1
20120501|2011-12-14 13:00,14,305.25,306.75,305.25,306.75,3
20120501|2011-12-15 02:00,15,308.25,308.25,308.25,308.25,1
20120501|2011-12-15 09:30,15,309,309,307,307,3
20120501|2011-12-15 10:00,15,304.75,304.75,302.5,302.5,3
20120501|2011-12-15 12:00,15,303.25,303.25,303.25,303.25,3
20120501|2011-12-15 13:00,15,302.75,304,302.75,304,2
20120501|2011-12-16 09:30,16,304.75,310,304.75,308.75,16
20120501|2011-12-16 10:00,16,308.75,308.75,308.75,308.75,3
20120501|2011-12-16 10:30,16,308.25,308.25,308.25,308.25,3
20120501|2011-12-16 11:00,16,308.5,308.5,308.5,308.5,2
20120501|2011-12-16 13:00,16,306,306,305.75,305.75,6
20120501|2011-12-18 21:00,19,305.75,305.75,305.75,305.75,1
20120501|2011-12-19 09:30,19,309.5,309.5,309.5,309.5,1
20120501|2011-12-19 10:30,19,308.25,308.5,308.25,308.5,2
20120501|2011-12-19 11:00,19,308.25,308.25,308.25,308.25,1
20120501|2011-12-19 11:30,19,310,311.25,310,311.25,2
20120501|2011-12-19 12:30,19,309.25,309.25,309.25,309.25,3
20120501|2011-12-19 13:00,19,311.25,311.25,311.25,311.25,1
20120501|2011-12-19 18:30,20,312,312,312,312,1
20120501|2011-12-20 09:30,20,314.25,315,313,315,4
20120501|2011-12-20 10:00,20,312.5,313,312.5,313,2
20120501|2011-12-20 10:30,20,313,313,313,313,1
20120501|2011-12-21 09:30,21,312.25,312.25,312.25,312.25,1
20120501|2011-12-21 10:00,21,312.25,312.25,312.25,312.25,1
20120501|2011-12-21 11:30,21,314.75,314.75,314.75,314.75,2
20120501|2011-12-22 02:30,22,316,316,316,316,2
20120501|2011-12-22 09:30,22,316.75,316.75,316.75,316.75,1
20120501|2011-12-22 10:00,22,317.25,318,317.25,317.5,4
20120501|2011-12-22 10:30,22,317.25,317.5,317.25,317.5,3
20120501|2011-12-22 11:30,22,316.25,316.25,316,316,3
20120501|2011-12-22 12:00,22,316.5,316.5,316.5,316.5,1
20120501|2011-12-22 12:30,22,316.5,316.5,316.5,316.5,3
20120501|2011-12-22 13:00,22,315.75,315.75,315.75,315.75,1
20120501|2011-12-23 09:30,23,317,317,315,315,5
20120501|2011-12-23 10:30,23,314.75,314.75,314.75,314.75,1
20120501|2011-12-23 12:30,23,315.5,315.5,315.5,315.5,1
20120501|2011-12-23 13:00,23,315.25,315.25,315.25,315.25,1
20120501|2011-12-27 09:30,27,318,319,318,318.75,24
20120501|2011-12-27 10:00,27,319.5,320.5,319.5,320.5,3
20120501|2011-12-27 10:30,27,320.25,320.25,320.25,320.25,1
20120501|2011-12-27 11:00,27,321.25,321.5,320.5,321.5,9
20120501|2011-12-27 12:00,27,320.5,320.5,320,320,3
20120501|2011-12-27 12:30,27,321.5,321.5,321.5,321.5,4
20120501|2011-12-27 19:00,28,321.25,321.25,321.25,321.25,1
20120501|2011-12-27 23:30,28,320.5,320.5,320.5,320.5,1
20120501|2011-12-28 02:00,28,321.5,322.25,321.5,322.25,2
20120501|2011-12-28 09:30,28,320,320.5,319.75,320.5,8
20120501|2011-12-28 10:00,28,319.5,319.5,318.75,318.75,2
20120501|2011-12-28 10:30,28,319.5,319.5,319.5,319.5,1
20120501|2011-12-28 11:30,28,322.25,322.25,322.25,322.25,4
20120501|2011-12-28 12:30,28,319.5,319.5,319.5,319.5,1
20120501|2011-12-28 22:00,29,320,320.25,320,320.25,2
20120501|2011-12-29 01:30,29,320,320,320,320,2
20120501|2011-12-29 03:30,29,322.25,322.25,322.25,322.25,2
20120501|2011-12-29 09:30,29,321.25,321.25,321,321,7
20120501|2011-12-29 10:00,29,316,316,315.25,315.25,4
20120501|2011-12-29 10:30,29,315.75,315.75,312.25,312.25,2
20120501|2011-12-29 12:00,29,312.5,312.5,312.5,312.5,2
20120501|2011-12-29 12:30,29,312.25,312.25,312.25,312.25,1
20120501|2011-12-29 13:00,29,312.25,312.25,312.25,312.25,2
20120501|2011-12-30 09:30,30,317.75,317.75,316.75,316.75,6
20120501|2011-12-30 13:00,30,313.5,313.5,313.25,313.25,2
20120501|2012-01-03 09:30,3,318,318,313.5,313.5,13
20120501|2012-01-03 10:00,3,312.75,313,308.5,308.5,9
20120501|2012-01-03 10:30,3,309,309.5,309,309.5,2
20120501|2012-01-03 11:30,3,311,311,311,311,1
20120501|2012-01-03 13:00,3,304.5,305,302,302,4
20120501|2012-01-03 18:00,4,304,304,304,304,1
20120501|2012-01-03 18:30,4,304.25,304.25,304.25,304.25,1
20120501|2012-01-03 21:30,4,303.75,303.75,303.75,303.75,2
20120501|2012-01-03 23:00,4,303,303,303,303,1
20120501|2012-01-03 23:30,4,303,303,303,303,1
20120501|2012-01-04 09:30,4,299,301,295.5,301,14
20120501|2012-01-04 10:30,4,300,300,300,300,1
20120501|2012-01-04 11:00,4,299.75,299.75,299,299,2
20120501|2012-01-04 13:00,4,297.5,298,297.5,298,7
20120501|2012-01-04 18:30,5,299.5,299.5,299.5,299.5,1
20120501|2012-01-04 21:30,5,298.5,298.5,298.5,298.5,1
20120501|2012-01-04 22:00,5,298.75,298.75,298.75,298.75,1
20120501|2012-01-05 09:30,5,298,298,295.5,296.5,7
20120501|2012-01-05 10:30,5,295.25,295.25,295.25,295.25,1
20120501|2012-01-05 11:00,5,294,294,293.5,293.5,2
20120501|2012-01-05 11:30,5,294.25,294.25,294.25,294.25,1
20120501|2012-01-05 12:00,5,295,295,295,295,1
20120501|2012-01-05 12:30,5,294,294,294,294,1
20120501|2012-01-05 13:00,5,294.75,294.75,294.75,294.75,2
20120501|2012-01-05 18:00,6,295,295,295,295,1
20120501|2012-01-06 01:30,6,293,293,293,293,1
20120501|2012-01-06 09:30,6,295.25,297.5,294.25,297.5,8
20120501|2012-01-06 10:00,6,297.5,297.5,297.5,297.5,2
20120501|2012-01-06 12:00,6,295,295,295,295,1
20120501|2012-01-06 13:00,6,293.25,293.25,291,291,4
20120501|2012-01-08 18:00,9,294.5,294.5,294,294,2
20120501|2012-01-09 09:30,9,297,297,297,297,1
20120501|2012-01-09 10:00,9,298,298,298,298,1
20120501|2012-01-09 10:30,9,298.75,298.75,298.75,298.75,1
20120501|2012-01-09 11:30,9,299.25,299.5,299.25,299.5,7
20120501|2012-01-09 13:00,9,297.75,297.75,297.75,297.75,2
20120501|2012-01-09 18:00,10,299,299,299,299,1
20120501|2012-01-09 20:30,10,303,303,303,303,2
20120501|2012-01-10 10:00,10,299.25,302.25,299.25,302.25,2
20120501|2012-01-10 11:00,10,301.75,301.75,301.75,301.75,1
20120501|2012-01-10 11:30,10,301.5,301.75,301.5,301.75,2
20120501|2012-01-10 20:30,11,302.25,302.25,302.25,302.25,2
20120501|2012-01-10 22:00,11,302,302,302,302,1
20120501|2012-01-11 04:30,11,305,305.75,305,305.75,2
20120501|2012-01-11 09:30,11,302.5,302.5,302.5,302.5,2
20120501|2012-01-11 10:00,11,301,301,301,301,1
20120501|2012-01-11 12:30,11,300.5,300.5,300.25,300.25,6
20120501|2012-01-11 13:00,11,302.25,302.25,302.25,302.25,1
20120501|2012-01-11 18:00,12,298.25,298.25,298,298,2
20120501|2012-01-12 04:00,12,302.5,302.5,302.5,302.5,2
20120501|2012-01-12 09:30,12,290,290,282,284,40
20120501|2012-01-12 10:00,12,286,287,286,286,4
20120501|2012-01-12 10:30,12,287.25,287.25,286.5,286.5,5
20120501|2012-01-12 11:00,12,287,290,287,290,15
20120501|2012-01-12 11:30,12,289.5,289.5,289.5,289.5,1
20120501|2012-01-12 12:30,12,286,286,286,286,2
20120501|2012-01-12 13:00,12,287,287.5,287,287.5,4
20120501|2012-01-12 18:30,13,287.5,287.5,286.5,286.5,3
20120501|2012-01-13 07:00,13,288.25,288.25,288.25,288.25,1
20120501|2012-01-13 09:30,13,285,286.25,285,286.25,7
20120501|2012-01-13 10:00,13,286.25,286.25,285,286,5
20120501|2012-01-13 10:30,13,286,286,286,286,1
20120501|2012-01-13 11:00,13,285,285,284,284,2
20120501|2012-01-13 11:30,13,283,283,282,282.5,5
20120501|2012-01-13 12:00,13,282,282.25,281.5,281.5,7
20120501|2012-01-13 12:30,13,282.25,282.5,282,282.5,3
20120501|2012-01-13 13:00,13,283.75,283.75,283,283,4
20120501|2012-01-16 23:00,17,285.25,285.25,285.25,285.25,1
20120501|2012-01-17 09:30,17,287.75,287.75,284,284,4
20120501|2012-01-17 10:00,17,284.25,285,284.25,284.25,21
20120501|2012-01-17 10:30,17,284.25,284.5,284.25,284.5,15
20120501|2012-01-17 11:00,17,285,285,285,285,1
20120501|2012-01-17 11:30,17,284.5,285,284.5,285,61
20120501|2012-01-17 12:30,17,285.75,285.75,285.75,285.75,1
20120501|2012-01-18 09:30,18,285,285.75,284.75,284.75,8
20120501|2012-01-18 10:00,18,284.25,284.25,284.25,284.25,1
20120501|2012-01-18 10:30,18,282.5,283,282.5,283,10
20120501|2012-01-18 11:00,18,283,283.25,283,283,3
20120501|2012-01-18 12:00,18,283,283,283,283,1
20120501|2012-01-18 12:30,18,283,283,283,283,2
20120501|2012-01-19 09:30,19,290,294,290,291.25,13
20120501|2012-01-19 10:00,19,293.5,293.5,291.25,292,4
20120501|2012-01-19 12:30,19,292.25,292.25,292.25,292.25,1
20120501|2012-01-19 13:00,19,292.25,292.25,292.25,292.25,2
20120501|2012-01-20 00:00,20,297,297,297,297,1
20120501|2012-01-20 03:30,20,295.25,295.25,295,295,3
20120501|2012-01-20 09:30,20,295,295,293.25,294.75,7
20120501|2012-01-20 10:00,20,296,296.75,296,296.75,52
20120501|2012-01-20 10:30,20,296.75,297.25,296,296,5
20120501|2012-01-20 11:00,20,297.25,298,297.25,298,10
20120501|2012-01-20 11:30,20,296.5,297.5,296.5,296.75,3
20120501|2012-01-20 12:00,20,297.25,297.5,297.25,297.5,12
20120501|2012-01-20 12:30,20,297.5,297.5,297.5,297.5,9
20120501|2012-01-20 13:00,20,296.75,297.5,296.25,296.25,4
20120501|2012-01-22 18:00,23,297.25,297.5,297.25,297.5,4
20120501|2012-01-22 19:00,23,297.5,297.5,296,296,10
20120501|2012-01-22 19:30,23,296,296,296,296,10
20120501|2012-01-22 20:00,23,296,296,296,296,10
20120501|2012-01-22 21:00,23,296,296,296,296,4
20120501|2012-01-22 21:30,23,296,296,296,296,4
20120501|2012-01-23 03:30,23,298,298,298,298,3
20120501|2012-01-23 04:00,23,298.25,298.25,298.25,298.25,1
20120501|2012-01-23 05:00,23,299,299,299,299,1
20120501|2012-01-23 07:00,23,301.75,301.75,301.75,301.75,2
20120501|2012-01-23 09:30,23,299,302,298.5,299.25,55
20120501|2012-01-23 10:00,23,299.25,299.25,297,297,5
20120501|2012-01-23 10:30,23,296.25,296.25,295.25,295.25,3
20120501|2012-01-23 11:00,23,296.75,296.75,296.75,296.75,1
20120501|2012-01-23 12:00,23,299,299,298.25,298.25,2
20120501|2012-01-23 13:00,23,297.25,297.25,297.25,297.25,1
20120501|2012-01-24 06:30,24,296,297.5,296,297.5,3
20120501|2012-01-24 07:00,24,297.5,297.75,297.5,297.75,3
20120501|2012-01-24 09:30,24,296.5,299.5,296.5,297.75,8
20120501|2012-01-24 10:00,24,299,300,299,300,11
20120501|2012-01-24 10:30,24,298.5,299,298.5,299,2
20120501|2012-01-24 11:00,24,299,300,299,300,7
20120501|2012-01-24 11:30,24,301,301,300,300,4
20120501|2012-01-24 12:00,24,299.5,299.5,299.25,299.25,2
20120501|2012-01-24 12:30,24,299,299,297.75,297.75,2
20120501|2012-01-24 13:00,24,297.5,297.5,295.5,295.5,12
20120501|2012-01-25 09:30,25,299,302.5,299,301,15
20120501|2012-01-25 10:00,25,301,301,296,298,11
20120501|2012-01-25 11:00,25,299,299.25,299,299.25,2
20120501|2012-01-25 11:30,25,299.25,300.5,299.25,300.5,2
20120501|2012-01-25 12:00,25,297.75,297.75,297.5,297.5,6
20120501|2012-01-25 13:00,25,297.25,299.75,297.25,299.75,3
20120501|2012-01-26 02:00,26,301.25,301.25,301.25,301.25,1
20120501|2012-01-26 06:30,26,303,304,303,304,2
20120501|2012-01-26 07:00,26,306,306.5,306,306.5,2
20120501|2012-01-26 09:30,26,306,308.5,305.75,307.5,13
20120501|2012-01-26 10:00,26,306.25,307.25,304.75,304.75,17
20120501|2012-01-26 10:30,26,305.5,305.5,305.5,305.5,3
20120501|2012-01-26 11:00,26,305.5,305.5,303.5,304,5
20120501|2012-01-26 11:30,26,303.5,304.25,303.5,304.25,3
20120501|2012-01-26 12:00,26,303,303,303,303,1
20120501|2012-01-26 12:30,26,302.25,304,302.25,304,3
20120501|2012-01-26 13:00,26,303,303,303,303,1
20120501|2012-01-26 18:00,27,304.25,304.25,304.25,304.25,1
20120501|2012-01-26 19:00,27,304,304,304,304,3
20120501|2012-01-27 09:30,27,302,302,300,301.75,5
20120501|2012-01-27 10:00,27,300.5,300.5,300.5,300.5,1
20120501|2012-01-27 11:00,27,301,301,301,301,1
20120501|2012-01-27 12:30,27,301,301,301,301,1
20120501|2012-01-27 13:00,27,301,301,300.5,300.5,2
20120501|2012-01-29 18:00,30,299,299,297.25,297.25,4
20120501|2012-01-30 00:30,30,297.5,297.5,297.5,297.5,1
20120501|2012-01-30 09:30,30,295.25,295.25,290.25,291.75,27
20120501|2012-01-30 10:00,30,293.75,293.75,292.75,292.75,9
20120501|2012-01-30 10:30,30,291.5,291.5,291.5,291.5,1
20120501|2012-01-30 11:00,30,292.75,292.75,292.75,292.75,1
20120501|2012-01-30 11:30,30,292,292,292,292,2
20120501|2012-01-30 12:00,30,292.75,292.75,291,291,5
20120501|2012-01-30 13:00,30,292,293.5,290.75,293.25,27
20120501|2012-01-30 18:00,31,292,292,292,292,8
20120501|2012-01-30 19:30,31,292,292,292,292,1
20120501|2012-01-31 00:30,31,292,292,292,292,3
20120501|2012-01-31 02:30,31,293.25,293.25,293.25,293.25,1
20120501|2012-01-31 07:00,31,293,293,293,293,2
20120501|2012-01-31 09:30,31,294.5,294.5,292.5,293.25,12
20120501|2012-01-31 10:00,31,293.5,295.25,293,294,17
20120501|2012-01-31 10:30,31,294,294.25,293.25,293.25,17
20120501|2012-01-31 11:00,31,293.5,293.5,293.5,293.5,1
20120501|2012-01-31 11:30,31,293,293,292.75,293,6
20120501|2012-01-31 12:00,31,291.5,292.5,291.5,291.5,8
20120501|2012-01-31 12:30,31,291.5,292.75,291.5,291.75,15
20120501|2012-01-31 13:00,31,293,294.75,292.25,293,47
20120501|2012-01-31 18:00,1,295,295,295,295,2
20120501|2012-01-31 19:00,1,294,294,294,294,1
20120501|2012-01-31 22:30,1,296,296,296,296,5
20120501|2012-01-31 23:30,1,296,296,296,296,1
20120501|2012-02-01 09:30,1,298,300,298,299.75,19
20120501|2012-02-01 10:00,1,300.25,300.25,298.75,298.75,14
20120501|2012-02-01 10:30,1,298,298.5,296.5,296.5,18
20120501|2012-02-01 11:00,1,296,296.25,296,296.25,3
20120501|2012-02-01 11:30,1,296.5,296.5,295.75,295.75,4
20120501|2012-02-01 12:00,1,296.5,297.5,296.5,297.5,6
20120501|2012-02-01 12:30,1,296.5,297.75,296.5,297.5,5
20120501|2012-02-01 13:00,1,297.25,302,297,301.25,69
20120501|2012-02-01 19:30,2,302.5,302.5,302.5,302.5,1
20120501|2012-02-02 04:00,2,300.25,300.25,300.25,300.25,1
20120501|2012-02-02 07:00,2,300.75,300.75,300.75,300.75,2
20120501|2012-02-02 09:30,2,301.75,302.5,299.5,302.5,29
20120501|2012-02-02 10:00,2,302.5,304.5,302.5,304.5,9
20120501|2012-02-02 10:30,2,304,304,303,304,9
20120501|2012-02-02 11:00,2,304,307,304,306.25,20
20120501|2012-02-02 11:30,2,303.75,303.75,302.25,302.25,5
20120501|2012-02-02 12:00,2,302.75,304.25,302.75,303.75,3
20120501|2012-02-02 12:30,2,303,303,303,303,2
20120501|2012-02-02 13:00,2,303,303,301,302.5,5
20120501|2012-02-03 09:30,3,305.75,308.5,303.75,308,45
20120501|2012-02-03 10:00,3,308,308,306.75,306.75,2
20120501|2012-02-03 10:30,3,307.75,308,305.5,306.25,33
20120501|2012-02-03 11:00,3,307,307,307,307,2
20120501|2012-02-03 11:30,3,306.75,307.75,306.75,307.75,23
20120501|2012-02-03 12:00,3,307.5,307.5,306.75,306.75,12
20120501|2012-02-03 12:30,3,307.5,307.5,307,307.5,12
20120501|2012-02-03 13:00,3,307.5,309,307,309,44
20120501|2012-02-05 21:00,6,309,309,309,309,1
20120501|2012-02-06 02:00,6,309.75,309.75,309.75,309.75,1
20120501|2012-02-06 06:00,6,310,310.5,310,310.5,2
20120501|2012-02-06 07:00,6,310,310,310,310,1
20120501|2012-02-06 09:30,6,310.75,310.75,309.25,310.5,36
20120501|2012-02-06 10:00,6,311,320,311,314.5,111
20120501|2012-02-06 10:30,6,315,315,309,309.5,60
20120501|2012-02-06 11:00,6,313,318,310.75,317,125
20120501|2012-02-06 11:30,6,316.25,316.25,315,316,5
20120501|2012-02-06 12:00,6,315,315,314.25,314.25,2
20120501|2012-02-06 12:30,6,315.25,317.5,314.75,317,40
20120501|2012-02-06 13:00,6,318.5,321,318.5,321,154
20120501|2012-02-06 18:00,7,318.5,318.5,318.5,318.5,1
20120501|2012-02-06 18:30,7,317.25,317.25,313.25,313.25,36
20120501|2012-02-06 21:00,7,316.5,316.5,316.5,316.5,11
20120501|2012-02-06 21:30,7,316,316,316,316,2
20120501|2012-02-07 00:30,7,317.25,319,317,317,32
20120501|2012-02-07 03:30,7,318.5,318.5,318.5,318.5,1
20120501|2012-02-07 04:30,7,319.5,319.5,319.5,319.5,2
20120501|2012-02-07 06:30,7,318.5,318.5,318.5,318.5,5
20120501|2012-02-07 07:00,7,318.75,318.75,318.5,318.5,2
20120501|2012-02-07 09:30,7,318.75,320.5,315.75,317.75,162
20120501|2012-02-07 10:00,7,317.25,318.5,315.75,316.5,10
20120501|2012-02-07 11:00,7,317.5,317.5,317,317.5,4
20120501|2012-02-07 11:30,7,318,318,316.25,316.25,3
20120501|2012-02-07 12:00,7,318.25,318.25,317,317.5,20
20120501|2012-02-07 12:30,7,317.75,317.75,317.5,317.5,11
20120501|2012-02-07 13:00,7,316.5,317,316,317,11
20120501|2012-02-07 18:30,8,315.25,315.25,315,315,6
20120501|2012-02-07 20:30,8,315,315,315,315,1
20120501|2012-02-08 00:00,8,315,315,315,315,4
20120501|2012-02-08 00:30,8,315,317,315,317,20
20120501|2012-02-08 03:00,8,317.5,317.5,317.5,317.5,4
20120501|2012-02-08 07:00,8,318,318,318,318,1
20120501|2012-02-08 09:30,8,318,318,314,314,24
20120501|2012-02-08 10:00,8,314.75,315,314.25,314.25,5
20120501|2012-02-08 10:30,8,314,314,312.5,313,18
20120501|2012-02-08 11:00,8,312.5,312.5,310.75,312,47
20120501|2012-02-08 11:30,8,312,312,312,312,40
20120501|2012-02-08 12:00,8,312.5,312.5,312,312.5,30
20120501|2012-02-08 12:30,8,313,313.5,311.25,313.25,34
20120501|2012-02-08 13:00,8,313.25,314,312,313,20
20120501|2012-02-09 02:30,9,312.75,312.75,312.75,312.75,5
20120501|2012-02-09 03:00,9,312.75,312.75,312.75,312.75,2
20120501|2012-02-09 06:00,9,312,312,312,312,7
20120501|2012-02-09 06:30,9,312.75,312.75,312.75,312.75,2
20120501|2012-02-09 07:00,9,312,312,312,312,1
20120501|2012-02-09 09:30,9,313.75,313.75,309.75,313,51
20120501|2012-02-09 10:00,9,313.5,315,313,313.25,18
20120501|2012-02-09 10:30,9,313,315,313,315,13
20120501|2012-02-09 11:00,9,314.75,314.75,313,313.75,29
20120501|2012-02-09 11:30,9,314.75,314.75,311,311,22
20120501|2012-02-09 12:00,9,312.5,312.5,310,310,26
20120501|2012-02-09 12:30,9,311,311,308.25,308.25,11
20120501|2012-02-09 13:00,9,308,311,307,308.75,47
20120501|2012-02-09 18:00,10,309.5,310.25,309.5,310.25,2
20120501|2012-02-10 00:00,10,309.5,309.5,307,307,15
20120501|2012-02-10 02:00,10,308,308,308,308,1
20120501|2012-02-10 06:30,10,308,308,308,308,1
20120501|2012-02-10 07:00,10,308,308,308,308,1
20120501|2012-02-10 09:30,10,310,310.25,306,310.25,15
20120501|2012-02-10 10:00,10,310.5,312.5,310,310,15
20120501|2012-02-10 11:00,10,311,311,311,311,7
20120501|2012-02-10 11:30,10,311,311,311,311,11
20120501|2012-02-10 12:00,10,309.75,310,309.75,310,2
20120501|2012-02-10 12:30,10,310.25,311,308.75,309.25,17
20120501|2012-02-10 13:00,10,309.25,310,308.25,310,14
20120501|2012-02-12 18:00,13,309.5,309.5,308,308,2
20120501|2012-02-13 09:30,13,312.5,315,312.5,314.25,41
20120501|2012-02-13 10:00,13,314.25,315,314,314,12
20120501|2012-02-13 10:30,13,314,314.75,312,312,17
20120501|2012-02-13 11:30,13,312.75,312.75,311.75,311.75,4
20120501|2012-02-13 12:00,13,312.75,313,311.75,311.75,5
20120501|2012-02-13 13:00,13,312.5,314,312.5,314,25
20120501|2012-02-13 18:30,14,314,314,313,313,3
20120501|2012-02-14 00:30,14,314,314,314,314,1
20120501|2012-02-14 06:30,14,314,314,314,314,2
20120501|2012-02-14 09:30,14,312.5,313.75,310.5,313.75,14
20120501|2012-02-14 10:00,14,313.25,313.5,313,313.25,6
20120501|2012-02-14 10:30,14,313.25,315,313.25,313.75,15
20120501|2012-02-14 11:00,14,315,315,315,315,11
20120501|2012-02-14 11:30,14,314.5,314.5,314.5,314.5,1
20120501|2012-02-14 12:00,14,314,314.75,312.5,312.5,14
20120501|2012-02-14 12:30,14,314,314,313.5,313.5,9
20120501|2012-02-14 13:00,14,314,315,314,315,24
20120501|2012-02-15 00:00,15,314.5,314.5,314.5,314.5,1
20120501|2012-02-15 02:30,15,315.25,320,315.25,320,31
20120501|2012-02-15 03:00,15,320,320,320,320,1
20120501|2012-02-15 04:00,15,319,319,319,319,1
20120501|2012-02-15 04:30,15,319.25,319.25,319.25,319.25,1
20120501|2012-02-15 05:00,15,319,319,319,319,1
20120501|2012-02-15 06:30,15,320,320,319,319,3
20120501|2012-02-15 09:30,15,318.75,319.5,318,318.75,39
20120501|2012-02-15 10:00,15,319,319,318.25,318.75,11
20120501|2012-02-15 10:30,15,318.5,318.5,317.5,317.5,70
20120501|2012-02-15 11:00,15,318,318.75,318,318.75,38
20120501|2012-02-15 11:30,15,318.5,318.5,316,316,70
20120501|2012-02-15 12:00,15,316,316,315,315.5,14
20120501|2012-02-15 12:30,15,316,317,315,315,12
20120501|2012-02-15 13:00,15,316,318,316,318,26
20120501|2012-02-15 18:00,16,319,319.75,319,319.75,4
20120501|2012-02-15 18:30,16,319,319,319,319,2
20120501|2012-02-15 20:30,16,318,318,318,318,2
20120501|2012-02-15 21:00,16,317.75,317.75,317.75,317.75,1
20120501|2012-02-15 23:30,16,317.25,317.25,317.25,317.25,1
20120501|2012-02-16 04:00,16,317.25,317.25,316.5,316.5,3
20120501|2012-02-16 06:30,16,315.75,315.75,315.75,315.75,2
20120501|2012-02-16 09:30,16,316.25,319,316.25,317.5,19
20120501|2012-02-16 10:00,16,318.25,318.75,317.5,317.5,155
20120501|2012-02-16 10:30,16,317.5,318,317,317,41
20120501|2012-02-16 11:00,16,317.75,318,317.5,318,20
20120501|2012-02-16 11:30,16,318,318,317.25,317.75,10
20120501|2012-02-16 12:00,16,317.25,317.75,317,317.75,12
20120501|2012-02-16 12:30,16,318,318.5,317.75,318.5,12
20120501|2012-02-16 13:00,16,318.5,318.5,317,318.25,18
20120501|2012-02-16 21:00,17,319,319,319,319,1
20120501|2012-02-16 23:00,17,319,320.75,319,320.75,18
20120501|2012-02-16 23:30,17,321,321,321,321,1
20120501|2012-02-17 00:00,17,322,322,322,322,2
20120501|2012-02-17 03:30,17,321.75,321.75,321.75,321.75,1
20120501|2012-02-17 09:30,17,321.25,322,321,321.25,35
20120501|2012-02-17 10:00,17,321,321.5,321,321.25,16
20120501|2012-02-17 10:30,17,320.5,320.5,319.75,319.75,5
20120501|2012-02-17 11:00,17,319.75,320,319,320,24
20120501|2012-02-17 11:30,17,319.5,320,319.25,320,12
20120501|2012-02-17 12:00,17,320,320,319.75,320,10
20120501|2012-02-17 12:30,17,320,320,318.75,318.75,14
20120501|2012-02-17 13:00,17,319.75,321,319.75,321,20
20120501|2012-02-20 18:00,21,322,323,321.5,321.5,14
20120501|2012-02-20 19:00,21,321.75,321.75,321.75,321.75,1
20120501|2012-02-20 21:00,21,321.25,321.5,321.25,321.5,5
20120501|2012-02-20 22:00,21,320.75,320.75,320.75,320.75,2
20120501|2012-02-20 22:30,21,321.5,321.5,321.5,321.5,1
20120501|2012-02-21 01:30,21,321.5,321.5,321.5,321.5,4
20120501|2012-02-21 02:30,21,321.75,321.75,321.75,321.75,2
20120501|2012-02-21 03:00,21,322,322,322,322,1
20120501|2012-02-21 03:30,21,321.5,322,321.5,321.5,3
20120501|2012-02-21 05:00,21,321.75,321.75,321.5,321.5,6
20120501|2012-02-21 05:30,21,321.5,322,321.5,322,4
20120501|2012-02-21 06:00,21,320.75,320.75,320.5,320.5,3
20120501|2012-02-21 09:30,21,321,324,316.75,316.75,174
20120501|2012-02-21 10:00,21,317.5,319,317.25,317.75,24
20120501|2012-02-21 10:30,21,317.5,318.5,317,318.5,24
20120501|2012-02-21 11:00,21,318,318.5,317,317,6
20120501|2012-02-21 11:30,21,316.75,317.5,316.5,317,5
20120501|2012-02-21 12:00,21,317,318,316.25,318,9
20120501|2012-02-21 12:30,21,318,318,317,317,8
20120501|2012-02-21 13:00,21,317.25,318,316.5,317.25,32
20120501|2012-02-21 20:00,22,317.5,317.5,317.25,317.25,3
20120501|2012-02-21 20:30,22,316.5,316.5,316.5,316.5,1
20120501|2012-02-21 21:30,22,316,316,316,316,2
20120501|2012-02-21 22:00,22,316,316,316,316,1
20120501|2012-02-22 01:30,22,316.5,317,316.5,316.5,3
20120501|2012-02-22 03:00,22,316.5,316.5,316.5,316.5,1
20120501|2012-02-22 05:00,22,316.75,316.75,316.75,316.75,1
20120501|2012-02-22 06:30,22,317,317,317,317,3
20120501|2012-02-22 07:00,22,317,317,317,317,4
20120501|2012-02-22 09:30,22,317,317,313,315.25,95
20120501|2012-02-22 10:00,22,313,314,312.5,313,28
20120501|2012-02-22 10:30,22,312.5,313.75,312.5,313.25,26
20120501|2012-02-22 11:00,22,313.25,313.75,312.5,312.5,47
20120501|2012-02-22 11:30,22,313.25,313.25,311.5,312.25,46
20120501|2012-02-22 12:00,22,312.75,312.75,312,312,9
20120501|2012-02-22 12:30,22,312.75,312.75,311.5,312.25,27
20120501|2012-02-22 13:00,22,312.25,312.75,311.5,312,23
20120501|2012-02-22 18:00,23,312.25,312.25,312.25,312.25,2
20120501|2012-02-22 18:30,23,313.75,313.75,313,313.75,3
20120501|2012-02-22 19:00,23,313,313,313,313,1
20120501|2012-02-22 21:00,23,313,313.25,313,313.25,2
20120501|2012-02-22 22:00,23,313.5,313.5,313.5,313.5,2
20120501|2012-02-22 22:30,23,313.5,313.5,313.5,313.5,1
20120501|2012-02-22 23:00,23,314,314,314,314,3
20120501|2012-02-23 01:30,23,314.5,315.75,314.5,315.75,3
20120501|2012-02-23 02:00,23,315.75,315.75,315.75,315.75,1
20120501|2012-02-23 02:30,23,316,316,316,316,1
20120501|2012-02-23 03:00,23,316,316,316,316,1
20120501|2012-02-23 05:00,23,315.75,315.75,315.75,315.75,2
20120501|2012-02-23 05:30,23,315.75,315.75,315.75,315.75,2
20120501|2012-02-23 06:00,23,314,314,314,314,1
20120501|2012-02-23 09:30,23,313,313,312.25,312.5,67
20120501|2012-02-23 10:00,23,313,313,312.5,312.5,21
20120501|2012-02-23 10:30,23,312.25,313,312.25,313,16
20120501|2012-02-23 11:00,23,313,313,312.5,313,39
20120501|2012-02-23 11:30,23,313,313,312,312.75,12
20120501|2012-02-23 12:00,23,313,313,312.75,313,18
20120501|2012-02-23 12:30,23,313.5,313.5,312.75,313,15
20120501|2012-02-23 13:00,23,312.75,313.5,312.75,313.5,14
20120501|2012-02-23 18:00,24,315,315,315,315,1
20120501|2012-02-23 19:00,24,314.75,314.75,314.75,314.75,1
20120501|2012-02-23 20:00,24,314.75,314.75,312.75,314.75,3
20120501|2012-02-23 23:00,24,312.75,312.75,312.75,312.75,1
20120501|2012-02-24 01:30,24,314,314,314,314,1
20120501|2012-02-24 02:30,24,314,314,314,314,1
20120501|2012-02-24 03:30,24,315,315,315,315,1
20120501|2012-02-24 04:00,24,315,315,314.5,314.5,2
20120501|2012-02-24 04:30,24,314.5,314.5,314.5,314.5,1
20120501|2012-02-24 07:00,24,313.5,313.5,313.25,313.25,2
20120501|2012-02-24 09:30,24,313.5,313.5,312,312,25
20120501|2012-02-24 10:00,24,311.75,311.75,309,309.75,53
20120501|2012-02-24 10:30,24,310,310.5,310,310,23
20120501|2012-02-24 11:00,24,310.25,310.75,309.5,310,59
20120501|2012-02-24 11:30,24,310.25,310.25,309.75,309.75,11
20120501|2012-02-24 12:00,24,310.25,310.25,309.75,310,16
20120501|2012-02-24 12:30,24,310,311,309.5,310.75,17
20120501|2012-02-24 13:00,24,311,311.75,311,311,19
20120501|2012-02-26 18:00,27,309.5,312.25,309.5,312.25,7
20120501|2012-02-26 19:30,27,312.75,312.75,312.75,312.75,3
20120501|2012-02-26 20:30,27,311.75,311.75,311.75,311.75,1
20120501|2012-02-27 02:30,27,311.5,311.5,311.5,311.5,1
20120501|2012-02-27 06:00,27,312,313,312,313,4
20120501|2012-02-27 06:30,27,310.75,313,310.5,313,10
20120501|2012-02-27 07:00,27,312,312,312,312,2
20120501|2012-02-27 09:30,27,311.25,311.75,308.5,308.75,66
20120501|2012-02-27 10:00,27,309,312.5,309,309.5,63
20120501|2012-02-27 10:30,27,310.75,311.25,309,311.25,61
20120501|2012-02-27 11:00,27,311,311,310,310,30
20120501|2012-02-27 11:30,27,310.75,311,310,310.75,19
20120501|2012-02-27 12:00,27,311,311.5,310.75,311,26
20120501|2012-02-27 12:30,27,310.5,312,310.5,312,22
20120501|2012-02-27 13:00,27,311.75,312,310.5,310.5,31
20120501|2012-02-27 18:00,28,310.25,310.25,310.25,310.25,2
20120501|2012-02-27 18:30,28,310.5,310.5,310.5,310.5,2
20120501|2012-02-27 19:00,28,310.75,310.75,310.75,310.75,1
20120501|2012-02-27 21:30,28,310.5,310.5,310.5,310.5,1
20120501|2012-02-28 01:00,28,310.75,310.75,310.75,310.75,1
20120501|2012-02-28 01:30,28,310.75,310.75,310.75,310.75,1
20120501|2012-02-28 02:00,28,311,311.25,311,311.25,2
20120501|2012-02-28 03:00,28,311.25,311.25,311.25,311.25,1
20120501|2012-02-28 04:30,28,311.5,311.5,311.5,311.5,2
20120501|2012-02-28 05:30,28,311.25,311.25,311.25,311.25,1
20120501|2012-02-28 06:00,28,312,312,312,312,2
20120501|2012-02-28 06:30,28,312,312,311,311,3
20120501|2012-02-28 09:30,28,311,313,310.5,311,76
20120501|2012-02-28 10:00,28,310.75,311.25,310,310,27
20120501|2012-02-28 10:30,28,310.25,311.25,309.5,311.25,46
20120501|2012-02-28 11:00,28,311.25,312,311.25,312,50
20120501|2012-02-28 11:30,28,311.75,312,311.5,311.5,6
20120501|2012-02-28 12:00,28,311.75,314.75,311.25,314.25,103
20120501|2012-02-28 12:30,28,314,314.25,313,313.75,24
20120501|2012-02-28 13:00,28,313.75,314.75,313,313,54
20120501|2012-02-28 18:00,29,313.75,316,313.75,316,7
20120501|2012-02-28 18:30,29,315.5,315.5,315.5,315.5,3
20120501|2012-02-28 19:00,29,315,315,314,314,9
20120501|2012-02-28 19:30,29,313.75,313.75,313.5,313.5,2
20120501|2012-02-29 01:30,29,314.25,314.25,314.25,314.25,1
20120501|2012-02-29 03:00,29,314.75,315,314.75,315,12
20120501|2012-02-29 03:30,29,315,315,315,315,1
20120501|2012-02-29 04:00,29,315,315,314.75,314.75,3
20120501|2012-02-29 04:30,29,315,315,315,315,1
20120501|2012-02-29 05:00,29,315,315,315,315,1
20120501|2012-02-29 05:30,29,315,315,315,315,1
20120501|2012-02-29 06:00,29,315,315,315,315,2
20120501|2012-02-29 06:30,29,315,315,314.75,314.75,7
20120501|2012-02-29 07:00,29,314.5,315,314.5,315,2
20120501|2012-02-29 09:30,29,315.25,316.25,311.5,311.5,104
20120501|2012-02-29 10:00,29,312.75,313.75,312,313.75,16
20120501|2012-02-29 10:30,29,313,314.25,313,314,19
20120501|2012-02-29 11:00,29,314,315.75,313.75,315.25,69
20120501|2012-02-29 11:30,29,314,315,314,315,11
20120501|2012-02-29 12:00,29,314.25,315,314,315,36
20120501|2012-02-29 12:30,29,314,315.5,313.5,313.5,22
20120501|2012-02-29 13:00,29,314,315.5,311.75,314,129
20120501|2012-02-29 18:00,1,314.5,314.75,312.75,314.75,10
20120501|2012-02-29 18:30,1,313.25,313.75,313.25,313.5,9
20120501|2012-02-29 19:00,1,313.75,314,313.75,314,8
20120501|2012-02-29 19:30,1,314.25,314.25,314.25,314.25,2
20120501|2012-02-29 20:30,1,313,313,313,313,1
20120501|2012-02-29 21:00,1,313.5,313.5,313.5,313.5,1
20120501|2012-02-29 21:30,1,313.25,313.25,313.25,313.25,1
20120501|2012-02-29 22:00,1,313.25,313.25,313.25,313.25,1
20120501|2012-03-01 00:00,1,314,314,314,314,5
20120501|2012-03-01 00:30,1,314.25,314.5,314.25,314.5,4
20120501|2012-03-01 01:30,1,314.75,314.75,314.75,314.75,1
20120501|2012-03-01 02:30,1,314.5,314.75,314.5,314.75,5
20120501|2012-03-01 03:30,1,314.75,314.75,314.75,314.75,1
20120501|2012-03-01 04:00,1,314.75,314.75,314.75,314.75,1
20120501|2012-03-01 05:00,1,314.25,314.25,314.25,314.25,1
20120501|2012-03-01 05:30,1,315,315,315,315,1
20120501|2012-03-01 06:30,1,315,315,315,315,2
20120501|2012-03-01 07:00,1,314.25,314.25,314,314,6
20120501|2012-03-01 09:30,1,314.5,314.5,312,312.5,38
20120501|2012-03-01 10:00,1,312.25,313,311.5,312.25,51
20120501|2012-03-01 10:30,1,313,313.75,313,313,8
20120501|2012-03-01 11:00,1,313,313,312.75,312.75,7
20120501|2012-03-01 11:30,1,313.25,313.75,311.75,312.25,18
20120501|2012-03-01 12:00,1,312.5,312.5,312,312.25,7
20120501|2012-03-01 12:30,1,312.5,313.5,311.75,311.75,39
20120501|2012-03-01 13:00,1,312.25,312.5,303.5,309,289
20120501|2012-03-01 18:00,2,308.75,310,308.25,310,9
20120501|2012-03-01 18:30,2,308,308,308,308,1
20120501|2012-03-01 23:00,2,308,308,308,308,1
20120501|2012-03-02 00:30,2,308.75,308.75,308.75,308.75,6
20120501|2012-03-02 02:00,2,308,309,308,309,4
20120501|2012-03-02 02:30,2,309,309,309,309,1
20120501|2012-03-02 03:00,2,309.25,309.25,309.25,309.25,2
20120501|2012-03-02 04:00,2,309,309,309,309,6
20120501|2012-03-02 04:30,2,307.25,307.25,307.25,307.25,1
20120501|2012-03-02 06:00,2,307,307,307,307,2
20120501|2012-03-02 06:30,2,308,308,308,308,1
20120501|2012-03-02 09:30,2,308.75,308.75,305.25,305.5,85
20120501|2012-03-02 10:00,2,305.5,308.25,305.25,307.25,53
20120501|2012-03-02 10:30,2,307.25,307.75,306.5,306.5,25
20120501|2012-03-02 11:00,2,306.25,306.25,306,306,36
20120501|2012-03-02 11:30,2,306.5,306.75,306.5,306.75,11
20120501|2012-03-02 12:00,2,306.75,307,306,306,17
20120501|2012-03-02 12:30,2,306.25,306.5,306.25,306.25,9
20120501|2012-03-02 13:00,2,306.25,306.5,305.25,305.5,56
20120501|2012-03-04 18:00,5,306,313.75,306,310,98
20120501|2012-03-04 18:30,5,311.25,311.25,308.25,308.25,4
20120501|2012-03-04 19:00,5,309,309,307,307,19
20120501|2012-03-04 19:30,5,308,308,308,308,2
20120501|2012-03-04 20:00,5,307,307,307,307,2
20120501|2012-03-04 20:30,5,307,308,307,308,3
20120501|2012-03-04 21:00,5,306.75,306.75,306.5,306.5,7
20120501|2012-03-04 21:30,5,307.25,307.25,307.25,307.25,1
20120501|2012-03-04 22:00,5,307.5,307.5,307.5,307.5,2
20120501|2012-03-04 23:00,5,307.5,307.5,307.5,307.5,1
20120501|2012-03-05 00:00,5,307,307,307,307,1
20120501|2012-03-05 02:00,5,307,307,307,307,1
20120501|2012-03-05 03:00,5,306.75,306.75,306.75,306.75,1
20120501|2012-03-05 03:30,5,306.75,306.75,305.75,305.75,8
20120501|2012-03-05 04:00,5,306.25,306.5,306,306.5,10
20120501|2012-03-05 04:30,5,306,306,306,306,1
20120501|2012-03-05 06:00,5,305.75,306.5,305.5,305.75,10
20120501|2012-03-05 09:30,5,306.25,307,306,307,56
20120501|2012-03-05 10:00,5,307,307.25,307,307.25,17
20120501|2012-03-05 10:30,5,307.25,308.5,306.25,308.25,28
20120501|2012-03-05 11:00,5,308.5,308.75,307.75,307.75,13
20120501|2012-03-05 11:30,5,308,308,307.75,307.75,4
20120501|2012-03-05 12:00,5,307.25,308.25,307.25,308.25,5
20120501|2012-03-05 12:30,5,308.25,309,308,309,17
20120501|2012-03-05 13:00,5,309,309,308.25,308.25,24
20120501|2012-03-05 18:00,6,308.25,309.5,308.25,309.5,2
20120501|2012-03-05 19:00,6,308.25,308.25,308.25,308.25,2
20120501|2012-03-05 19:30,6,308.5,308.5,308.5,308.5,3
20120501|2012-03-05 20:00,6,309,309,309,309,2
20120501|2012-03-05 20:30,6,309.5,309.5,309.5,309.5,1
20120501|2012-03-06 04:30,6,308.25,308.25,308,308,3
20120501|2012-03-06 05:30,6,308,308,308,308,1
20120501|2012-03-06 07:00,6,308,309,308,309,2
20120501|2012-03-06 09:30,6,306.75,307.75,301.5,303,162
20120501|2012-03-06 10:00,6,303,305,302.5,304,73
20120501|2012-03-06 10:30,6,304,304.5,303,303,27
20120501|2012-03-06 11:00,6,303.5,303.75,303.25,303.75,16
20120501|2012-03-06 11:30,6,303.25,304,303,304,61
20120501|2012-03-06 12:00,6,304,305,303.5,305,22
20120501|2012-03-06 12:30,6,304.25,305,304,305,35
20120501|2012-03-06 13:00,6,305,305,303.25,304.75,35
20120501|2012-03-06 18:00,7,305,314,305,307,78
20120501|2012-03-06 18:30,7,306,306,306,306,1
20120501|2012-03-06 19:00,7,306.25,307,306.25,307,2
20120501|2012-03-07 02:30,7,305.75,305.75,305.5,305.5,3
20120501|2012-03-07 06:30,7,305.75,305.75,305.75,305.75,1
20120501|2012-03-07 09:30,7,306.25,306.5,306,306.5,84
20120501|2012-03-07 10:00,7,306.75,307,304,304.5,41
20120501|2012-03-07 10:30,7,304.5,304.5,303,304.5,17
20120501|2012-03-07 11:00,7,306,306,303,303,33
20120501|2012-03-07 11:30,7,304.25,304.25,303.75,303.75,5
20120501|2012-03-07 12:00,7,303.25,303.75,303.25,303.25,3
20120501|2012-03-07 12:30,7,303.25,303.75,302,303.75,49
20120501|2012-03-07 13:00,7,303,303,297.25,297.25,115
20120501|2012-03-07 18:00,8,299.25,300.25,299,300,17
20120501|2012-03-07 18:30,8,300,300,300,300,1
20120501|2012-03-07 19:30,8,300.5,300.75,300.5,300.75,3
20120501|2012-03-07 20:30,8,300,300,299.25,299.25,4
20120501|2012-03-07 21:30,8,299,299,299,299,2
20120501|2012-03-07 23:00,8,300.75,301,300.75,301,2
20120501|2012-03-07 23:30,8,301,301,301,301,1
20120501|2012-03-08 01:00,8,299.25,299.25,299,299,20
20120501|2012-03-08 01:30,8,299,299,299,299,9
20120501|2012-03-08 02:00,8,299,299,299,299,3
20120501|2012-03-08 02:30,8,299,299,299,299,1
20120501|2012-03-08 03:00,8,299,299,299,299,25
20120501|2012-03-08 03:30,8,299,299,299,299,1
20120501|2012-03-08 04:00,8,299.25,301,299.25,301,4
20120501|2012-03-08 04:30,8,301,301,299.5,299.5,4
20120501|2012-03-08 05:30,8,301.5,301.5,300,300,4
20120501|2012-03-08 09:30,8,300.25,300.75,299,299.5,67
20120501|2012-03-08 10:00,8,300.5,301.75,299.5,300,34
20120501|2012-03-08 10:30,8,300,302,284.75,287.5,495
20120501|2012-03-08 11:00,8,287.5,287.75,284.75,287,297
20120501|2012-03-08 11:30,8,287.25,291,286,290.75,180
20120501|2012-03-08 12:00,8,290.5,292,290,291.25,74
20120501|2012-03-08 12:30,8,291.25,292.25,288.75,289,81
20120501|2012-03-08 13:00,8,288.5,289.25,285,289.25,273
20120501|2012-03-08 18:00,9,289.75,289.75,289.25,289.25,3
20120501|2012-03-08 18:30,9,288.75,289,288.75,289,6
20120501|2012-03-08 19:00,9,289,290.5,289,290.5,6
20120501|2012-03-08 19:30,9,290.5,290.5,290.5,290.5,1
20120501|2012-03-08 20:00,9,289,289,289,289,3
20120501|2012-03-08 20:30,9,290.5,291.25,290.5,291,19
20120501|2012-03-08 21:00,9,291,291,291,291,2
20120501|2012-03-08 21:30,9,291,291.75,291,291.75,5
20120501|2012-03-08 22:00,9,291.75,294,291.75,294,10
20120501|2012-03-08 23:00,9,293,293,293,293,3
20120501|2012-03-08 23:30,9,293,293,292.5,292.5,9
20120501|2012-03-09 00:00,9,292,293.25,292,293.25,10
20120501|2012-03-09 00:30,9,292.5,292.5,292.5,292.5,1
20120501|2012-03-09 01:30,9,291.5,291.5,291,291,9
20120501|2012-03-09 02:00,9,291,291.25,291,291.25,2
20120501|2012-03-09 02:30,9,291,291,291,291,1
20120501|2012-03-09 03:00,9,291.25,292,291.25,292,9
20120501|2012-03-09 03:30,9,290.25,290.25,290,290,29
20120501|2012-03-09 05:00,9,288.5,288.5,287,287,21
20120501|2012-03-09 05:30,9,286.25,287,286.25,287,7
20120501|2012-03-09 06:00,9,287,288.5,287,288.5,3
20120501|2012-03-09 06:30,9,289,289.75,286.75,288,19
20120501|2012-03-09 07:00,9,289,290,289,290,4
20120501|2012-03-09 09:30,9,287.25,292.5,281.5,292.5,338
20120501|2012-03-09 10:00,9,291.25,294.75,288.5,288.5,90
20120501|2012-03-09 10:30,9,288.5,289,284.75,288.25,111
20120501|2012-03-09 11:00,9,287.5,287.75,286,287,32
20120501|2012-03-09 11:30,9,287.5,288.75,287,287,10
20120501|2012-03-09 12:00,9,286.25,289.25,286.25,288.25,13
20120501|2012-03-09 12:30,9,287.5,287.5,286.25,287.5,18
20120501|2012-03-09 13:00,9,287.5,288.25,286.25,288,26
20120501|2012-03-11 18:00,12,288,291,287.5,289.5,28
20120501|2012-03-11 18:30,12,289.25,290,289.25,290,2
20120501|2012-03-11 19:00,12,289,289,289,289,1
20120501|2012-03-11 20:00,12,288.25,288.25,288.25,288.25,1
20120501|2012-03-11 22:00,12,289,292.25,289,292.25,28
20120501|2012-03-11 22:30,12,292,292,292,292,1
20120501|2012-03-12 00:30,12,291.75,292.5,291.75,292.5,6
20120501|2012-03-12 02:30,12,291,292.25,290,292.25,7
20120501|2012-03-12 03:30,12,290,290,290,290,1
20120501|2012-03-12 04:00,12,290.25,290.25,290.25,290.25,1
20120501|2012-03-12 04:30,12,291,291.25,290.25,290.25,7
20120501|2012-03-12 05:00,12,291.75,291.75,290.25,290.25,4
20120501|2012-03-12 06:00,12,291.5,291.5,291.5,291.5,2
20120501|2012-03-12 07:00,12,291,292.25,291,292.25,14
20120501|2012-03-12 09:30,12,292.5,303.25,292,301.25,318
20120501|2012-03-12 10:00,12,302.5,302.5,300,300.5,32
20120501|2012-03-12 10:30,12,301.25,302.25,300.75,302.25,26
20120501|2012-03-12 11:00,12,301.5,305.5,301.25,302,74
20120501|2012-03-12 11:30,12,302,303.5,301.75,303,23
20120501|2012-03-12 12:00,12,302.5,302.5,299.25,300.25,20
20120501|2012-03-12 12:30,12,300.75,304,300,304,38
20120501|2012-03-12 13:00,12,303.5,304,302,302,54
20120501|2012-03-12 18:00,13,300.75,300.75,300.75,300.75,1
20120501|2012-03-12 19:00,13,301.5,301.75,301.5,301.75,3
20120501|2012-03-12 23:30,13,303.75,306,303.75,306,13
20120501|2012-03-13 02:30,13,305,305.75,305,305.75,7
20120501|2012-03-13 03:00,13,305,305,305,305,1
20120501|2012-03-13 03:30,13,305.75,305.75,305.75,305.75,1
20120501|2012-03-13 04:30,13,303.25,303.25,303.25,303.25,1
20120501|2012-03-13 05:30,13,303.25,303.25,303.25,303.25,2
20120501|2012-03-13 09:30,13,304.5,306.25,303.75,305,99
20120501|2012-03-13 10:00,13,304.75,308.25,304.25,308.25,54
20120501|2012-03-13 10:30,13,307.5,308.75,306.5,308,41
20120501|2012-03-13 11:00,13,306.5,307.5,305.75,306.25,18
20120501|2012-03-13 11:30,13,305.75,306.25,305.5,306,10
20120501|2012-03-13 12:00,13,305.75,306.75,305.5,305.75,14
20120501|2012-03-13 12:30,13,305,305.75,305,305,11
20120501|2012-03-13 13:00,13,305.75,307.5,305.75,307,20
20120501|2012-03-13 18:00,14,307.5,308,307.5,308,2
20120501|2012-03-13 18:30,14,306.5,306.5,306.5,306.5,1
20120501|2012-03-13 19:00,14,307.5,307.5,307.5,307.5,1
20120501|2012-03-13 22:00,14,308,308,308,308,1
20120501|2012-03-13 23:00,14,308,308,308,308,1
20120501|2012-03-14 02:30,14,308.5,308.5,308.5,308.5,3
20120501|2012-03-14 03:30,14,309,309.25,309,309.25,5
20120501|2012-03-14 04:30,14,309.25,309.25,309.25,309.25,1
20120501|2012-03-14 06:00,14,309.25,309.25,309.25,309.25,1
20120501|2012-03-14 06:30,14,309.5,309.5,309.5,309.5,3
20120501|2012-03-14 07:00,14,309.5,309.5,309.5,309.5,10
20120501|2012-03-14 09:30,14,309.75,314,309.75,312.5,123
20120501|2012-03-14 10:00,14,312,312,311,311,11
20120501|2012-03-14 10:30,14,312,313,311.5,312.5,38
20120501|2012-03-14 11:00,14,312.5,314,312.5,314,62
20120501|2012-03-14 11:30,14,313,313,312,312,26
20120501|2012-03-14 12:00,14,311.5,313.25,310,310,60
20120501|2012-03-14 12:30,14,309.5,311.75,305.5,310,82
20120501|2012-03-14 13:00,14,308.75,312.75,308.75,312.5,96
20120501|2012-03-14 18:00,15,310.5,312.25,310.5,312.25,3
20120501|2012-03-14 18:30,15,312.25,312.25,312.25,312.25,1
20120501|2012-03-14 19:00,15,312.25,312.5,312.25,312.5,2
20120501|2012-03-14 19:30,15,312.5,312.5,312.5,312.5,2
20120501|2012-03-14 20:00,15,312.5,312.5,312.5,312.5,1
20120501|2012-03-14 21:00,15,312.5,312.5,312.5,312.5,1
20120501|2012-03-14 21:30,15,313,313,311.5,311.5,4
20120501|2012-03-14 22:00,15,312,312,312,312,1
20120501|2012-03-15 00:00,15,311.5,311.5,311,311,3
20120501|2012-03-15 03:00,15,312.5,312.75,312.5,312.75,6
20120501|2012-03-15 04:30,15,312.5,312.75,312.5,312.75,4
20120501|2012-03-15 06:00,15,312.75,312.75,312.5,312.5,3
20120501|2012-03-15 06:30,15,312.5,312.75,312.5,312.75,16
20120501|2012-03-15 07:00,15,313,313,313,313,4
20120501|2012-03-15 09:30,15,314,324,314,319.5,546
20120501|2012-03-15 10:00,15,320,321.5,319,321,117
20120501|2012-03-15 10:30,15,320,322.5,320,321,132
20120501|2012-03-15 11:00,15,321,323,321,322,78
20120501|2012-03-15 11:30,15,322,323.5,322,323.5,64
20120501|2012-03-15 12:00,15,323.75,327,323.75,326,301
20120501|2012-03-15 12:30,15,325.75,328.75,325.75,328,286
20120501|2012-03-15 13:00,15,328.25,330,328,328.75,164
20120501|2012-03-15 18:00,16,327.25,329,327,329,10
20120501|2012-03-15 19:00,16,327,329,325.75,325.75,4
20120501|2012-03-15 19:30,16,328.5,329.5,328.5,329.5,5
20120501|2012-03-15 20:00,16,327.75,327.75,327.75,327.75,2
20120501|2012-03-15 20:30,16,327.5,327.5,327.5,327.5,2
20120501|2012-03-16 02:00,16,328.25,328.25,328.25,328.25,5
20120501|2012-03-16 02:30,16,328,328,328,328,19
20120501|2012-03-16 03:00,16,327.5,327.5,327.5,327.5,2
20120501|2012-03-16 03:30,16,328.25,328.5,328.25,328.5,7
20120501|2012-03-16 04:00,16,328.5,328.5,328.5,328.5,1
20120501|2012-03-16 04:30,16,328.5,329,328.25,328.5,28
20120501|2012-03-16 05:00,16,329.25,329.5,329.25,329.5,5
20120501|2012-03-16 05:30,16,329.5,329.5,329.5,329.5,3
20120501|2012-03-16 06:00,16,330,330,330,330,8
20120501|2012-03-16 06:30,16,330,330,330,330,1
20120501|2012-03-16 07:00,16,330,331,329.75,331,11
20120501|2012-03-16 09:30,16,331,341,330.25,334,564
20120501|2012-03-16 10:00,16,333,333.75,330.5,332,77
20120501|2012-03-16 10:30,16,332,334.75,332,334.75,28
20120501|2012-03-16 11:00,16,333.5,336.25,333.5,336,89
20120501|2012-03-16 11:30,16,336,336,334,334.75,100
20120501|2012-03-16 12:00,16,333.5,334,333.25,333.75,22
20120501|2012-03-16 12:30,16,333.75,334,333.25,333.25,34
20120501|2012-03-16 13:00,16,333.75,334.5,333,334.5,66
20120501|2012-03-18 18:00,19,334,336.25,334,336,10
20120501|2012-03-18 18:30,19,336.25,336.25,335.5,335.5,6
20120501|2012-03-18 19:00,19,335.5,336.25,335.5,336.25,8
20120501|2012-03-18 19:30,19,335.75,335.75,335.75,335.75,1
20120501|2012-03-18 20:30,19,336.5,336.5,336.5,336.5,1
20120501|2012-03-18 22:00,19,336.5,337,336.5,337,2
20120501|2012-03-18 23:30,19,337,337,337,337,1
20120501|2012-03-19 01:30,19,337,337,337,337,18
20120501|2012-03-19 02:30,19,337.75,339,337,339,15
20120501|2012-03-19 03:00,19,337.25,337.75,337,337,7
20120501|2012-03-19 03:30,19,337.75,337.75,337.75,337.75,1
20120501|2012-03-19 04:00,19,337,337.25,333.75,337.25,16
20120501|2012-03-19 04:30,19,338.75,338.75,338.75,338.75,1
20120501|2012-03-19 05:30,19,338.75,338.75,338.75,338.75,1
20120501|2012-03-19 06:00,19,334.75,334.75,334.75,334.75,1
20120501|2012-03-19 06:30,19,335.75,335.75,335.75,335.75,1
20120501|2012-03-19 07:00,19,335.25,335.25,335,335.25,5
20120501|2012-03-19 09:30,19,335,337,333.5,336,152
20120501|2012-03-19 10:00,19,336,336.5,334.5,336,29
20120501|2012-03-19 10:30,19,336,337,335.75,336.25,70
20120501|2012-03-19 11:00,19,336.25,336.25,335.75,335.75,10
20120501|2012-03-19 11:30,19,336,336,334.25,334.25,11
20120501|2012-03-19 12:00,19,334.75,336,333.75,336,14
20120501|2012-03-19 12:30,19,334.75,335.5,333.5,335.5,11
20120501|2012-03-19 13:00,19,334.25,335.25,333.5,334.25,10
20120501|2012-03-19 18:00,20,334,334.25,332,332,8
20120501|2012-03-19 19:00,20,332,332.25,332,332.25,2
20120501|2012-03-19 19:30,20,332.5,332.5,332.5,332.5,1
20120501|2012-03-19 20:00,20,332.75,332.75,332.75,332.75,1
20120501|2012-03-19 20:30,20,332.25,332.25,331.5,331.75,6
20120501|2012-03-19 21:00,20,331.75,331.75,331.25,331.25,4
20120501|2012-03-19 21:30,20,331.5,331.5,331.5,331.5,2
20120501|2012-03-19 22:00,20,331.25,331.25,330.75,331.25,5
20120501|2012-03-19 22:30,20,331,331,331,331,1
20120501|2012-03-19 23:00,20,331,331,331,331,1
20120501|2012-03-19 23:30,20,331,331,330.75,330.75,6
20120501|2012-03-20 00:00,20,331.25,331.75,331,331,4
20120501|2012-03-20 01:00,20,331,331,331,331,10
20120501|2012-03-20 02:00,20,331.75,331.75,331.75,331.75,1
20120501|2012-03-20 03:00,20,331.25,332,331.25,332,17
20120501|2012-03-20 04:00,20,332,332,332,332,1
20120501|2012-03-20 04:30,20,331.25,331.25,331.25,331.25,2
20120501|2012-03-20 05:00,20,331,331,331,331,18
20120501|2012-03-20 05:30,20,331.5,331.75,331.5,331.75,2
20120501|2012-03-20 06:00,20,332,332,332,332,1
20120501|2012-03-20 06:30,20,332,332,331.5,331.5,2
20120501|2012-03-20 07:00,20,332,332,331.25,332,15
20120501|2012-03-20 09:30,20,330,331.25,324.5,324.5,294
20120501|2012-03-20 10:00,20,325.75,329,325,329,42
20120501|2012-03-20 10:30,20,329.5,329.5,328,328.25,24
20120501|2012-03-20 11:00,20,328.25,329.5,328.25,329.5,33
20120501|2012-03-20 11:30,20,328.5,329,328.25,328.5,16
20120501|2012-03-20 12:00,20,328.5,328.75,327,327,34
20120501|2012-03-20 12:30,20,327,328.25,326.5,328.25,50
20120501|2012-03-20 13:00,20,329,331,329,331,28
20120501|2012-03-20 18:00,21,331.25,332.5,331.25,331.25,3
20120501|2012-03-20 19:30,21,332,332,331.75,332,4
20120501|2012-03-20 21:00,21,332,332,332,332,1
20120501|2012-03-20 23:00,21,331.5,331.5,331.25,331.25,2
20120501|2012-03-21 00:00,21,332,332.25,332,332.25,3
20120501|2012-03-21 02:30,21,332.75,333.25,332.75,333.25,7
20120501|2012-03-21 04:00,21,331.5,333,331.5,333,4
20120501|2012-03-21 05:00,21,333.5,333.5,333.5,333.5,2
20120501|2012-03-21 06:00,21,332.5,332.5,332.5,332.5,2
20120501|2012-03-21 06:30,21,332.5,333.25,332.5,332.75,5
20120501|2012-03-21 07:00,21,332.75,334,332.75,334,6
20120501|2012-03-21 09:30,21,333.5,336,332.75,335,205
20120501|2012-03-21 10:00,21,334,335,334,334.5,58
20120501|2012-03-21 10:30,21,335,336,332.25,333.5,42
20120501|2012-03-21 11:00,21,333.75,335,333.75,334,14
20120501|2012-03-21 11:30,21,334,334,332.75,333.75,20
20120501|2012-03-21 12:00,21,333.5,334,332.5,333.25,17
20120501|2012-03-21 12:30,21,332.5,332.5,326.75,327.75,75
20120501|2012-03-21 13:00,21,326.5,327.25,325,325.25,67
20120501|2012-03-21 18:00,22,325.25,326.25,323.75,326.25,22
20120501|2012-03-21 18:30,22,326.5,326.5,326.5,326.5,1
20120501|2012-03-21 19:00,22,325.5,325.5,325.5,325.5,1
20120501|2012-03-21 19:30,22,325.5,325.5,325.5,325.5,2
20120501|2012-03-21 20:00,22,325.5,325.5,325.5,325.5,2
20120501|2012-03-21 20:30,22,325.25,325.25,325.25,325.25,1
20120501|2012-03-21 21:00,22,324.75,324.75,324.75,324.75,2
20120501|2012-03-21 21:30,22,324.5,325.25,324.25,324.25,5
20120501|2012-03-21 22:00,22,324.5,325.25,324.5,324.5,4
20120501|2012-03-21 22:30,22,324.25,324.25,324.25,324.25,1
20120501|2012-03-21 23:00,22,324.25,324.25,323.75,323.75,3
20120501|2012-03-21 23:30,22,323.75,323.75,323.75,323.75,1
20120501|2012-03-22 00:00,22,323.75,323.75,323.75,323.75,2
20120501|2012-03-22 00:30,22,324.75,325,323.75,323.75,3
20120501|2012-03-22 01:00,22,323.75,323.75,323.75,323.75,2
20120501|2012-03-22 01:30,22,323.5,323.5,323.5,323.5,3
20120501|2012-03-22 02:00,22,323.25,323.25,322.75,322.75,6
20120501|2012-03-22 02:30,22,323,325.25,322.75,325.25,3
20120501|2012-03-22 03:00,22,322.75,322.75,322.5,322.5,2
20120501|2012-03-22 03:30,22,322.75,322.75,322.5,322.5,2
20120501|2012-03-22 04:00,22,322.5,322.5,322.5,322.5,3
20120501|2012-03-22 04:30,22,322.5,322.5,322.5,322.5,11
20120501|2012-03-22 05:00,22,322.5,322.5,322.5,322.5,4
20120501|2012-03-22 05:30,22,323,323,322,323,7
20120501|2012-03-22 06:00,22,323,323,323,323,4
20120501|2012-03-22 06:30,22,323.5,324,323,323,5
20120501|2012-03-22 07:00,22,324.5,325.5,323.25,324,5
20120501|2012-03-22 09:30,22,324,325,322.5,325,40
20120501|2012-03-22 10:00,22,324,326.5,324,325.25,23
20120501|2012-03-22 10:30,22,326.5,327,325.25,325.25,14
20120501|2012-03-22 11:00,22,325,328,325,327.25,37
20120501|2012-03-22 11:30,22,326.5,327.75,326.25,327.5,23
20120501|2012-03-22 12:00,22,327.75,328.5,326.25,327,24
20120501|2012-03-22 12:30,22,327.25,327.25,326.25,326.25,8
20120501|2012-03-22 13:00,22,327.25,328.5,327.25,328.5,16
20120501|2012-03-22 18:00,23,329,331.75,329,331.75,6
20120501|2012-03-22 19:00,23,331.25,331.5,329.5,329.5,3
20120501|2012-03-22 19:30,23,331.25,331.25,331.25,331.25,2
20120501|2012-03-22 20:00,23,331.25,331.25,331.25,331.25,1
20120501|2012-03-22 20:30,23,331.25,331.25,329.5,329.5,3
20120501|2012-03-22 22:30,23,332,332.75,332,332.75,5
20120501|2012-03-22 23:00,23,332.75,332.75,332.75,332.75,1
20120501|2012-03-23 02:30,23,331.5,331.5,331.5,331.5,2
20120501|2012-03-23 03:00,23,332.75,333.75,332.75,333.25,6
20120501|2012-03-23 04:30,23,333.75,334,333.75,334,10
20120501|2012-03-23 05:30,23,334,334,334,334,2
20120501|2012-03-23 06:30,23,334,334,333.5,333.5,5
20120501|2012-03-23 07:00,23,333.5,334,333.5,334,13
20120501|2012-03-23 09:30,23,332,333.5,331.5,331.5,69
20120501|2012-03-23 10:00,23,332,334,332,333.5,25
20120501|2012-03-23 10:30,23,334.25,334.5,334,334,6
20120501|2012-03-23 11:00,23,334.5,335,334.25,334.25,38
20120501|2012-03-23 11:30,23,334.25,334.5,333.5,333.5,20
20120501|2012-03-23 12:00,23,333.5,334,332.5,332.5,7
20120501|2012-03-23 12:30,23,333.75,333.75,331.25,332,27
20120501|2012-03-23 13:00,23,332.5,333,332,333,30
20120501|2012-03-25 18:00,26,334,335.5,333,334.25,37
20120501|2012-03-25 18:30,26,332.25,333.25,332.25,333,3
20120501|2012-03-25 19:00,26,334,334,334,334,1
20120501|2012-03-25 20:00,26,334,334,334,334,1
20120501|2012-03-25 20:30,26,334.25,334.25,334.25,334.25,1
20120501|2012-03-26 02:00,26,335,335,335,335,4
20120501|2012-03-26 02:30,26,335,335,335,335,1
20120501|2012-03-26 03:00,26,335,335,335,335,1
20120501|2012-03-26 04:30,26,335,335.5,335,335.5,6
20120501|2012-03-26 06:00,26,335.5,335.5,335.5,335.5,2
20120501|2012-03-26 07:00,26,335,335,335,335,1
20120501|2012-03-26 09:30,26,335,340.25,335,336.5,201
20120501|2012-03-26 10:00,26,337,338,336.75,336.75,24
20120501|2012-03-26 10:30,26,337,338,336.75,336.75,19
20120501|2012-03-26 11:00,26,337.75,338,336.5,336.5,5
20120501|2012-03-26 11:30,26,336.75,336.75,335,335,27
20120501|2012-03-26 12:00,26,335,335.75,334.5,335.75,25
20120501|2012-03-26 12:30,26,335.5,335.5,333.5,333.5,32
20120501|2012-03-26 13:00,26,334.75,334.75,332.5,332.75,38
20120501|2012-03-26 18:00,27,332,332.75,331.25,332.75,7
20120501|2012-03-26 21:00,27,333,333,333,333,1
20120501|2012-03-27 00:30,27,332,332,331.5,331.5,2
20120501|2012-03-27 01:30,27,332.5,332.5,332.5,332.5,3
20120501|2012-03-27 02:30,27,332.75,332.75,332.75,332.75,1
20120501|2012-03-27 03:00,27,332.75,332.75,332.5,332.5,2
20120501|2012-03-27 04:30,27,331.5,332.75,331.5,332.75,2
20120501|2012-03-27 06:30,27,332,332,332,332,1
20120501|2012-03-27 09:30,27,331.5,334,331,331.75,81
20120501|2012-03-27 10:00,27,332,335.25,332,334.75,26
20120501|2012-03-27 10:30,27,335,336,335,336,44
20120501|2012-03-27 11:00,27,336,340,336,338,125
20120501|2012-03-27 11:30,27,337.5,338,335.5,337.5,71
20120501|2012-03-27 12:00,27,337.5,338.5,336.75,338,61
20120501|2012-03-27 12:30,27,338,340,337.5,340,166
20120501|2012-03-27 13:00,27,340,341,338.5,340.75,276
20120501|2012-03-27 18:00,28,339.5,340,339.5,340,2
20120501|2012-03-27 18:30,28,339,339,339,339,1
20120501|2012-03-27 19:00,28,340,340,340,340,2
20120501|2012-03-27 20:30,28,340,340,340,340,1
20120501|2012-03-27 21:00,28,339.25,339.25,339.25,339.25,2
20120501|2012-03-27 23:00,28,340,340,340,340,1
20120501|2012-03-27 23:30,28,340.25,340.5,340.25,340.5,4
20120501|2012-03-28 00:00,28,341.25,342,341.25,341.5,22
20120501|2012-03-28 00:30,28,342,342,342,342,2
20120501|2012-03-28 01:00,28,342,342,342,342,3
20120501|2012-03-28 01:30,28,342,342,342,342,6
20120501|2012-03-28 02:00,28,342,342.75,342,342.75,38
20120501|2012-03-28 02:30,28,342.75,342.75,342.75,342.75,1
20120501|2012-03-28 04:30,28,342.5,342.5,342.5,342.5,1
20120501|2012-03-28 05:00,28,342.5,342.5,342.5,342.5,1
20120501|2012-03-28 06:30,28,341.75,342.25,341.75,341.75,5
20120501|2012-03-28 07:00,28,342,342,342,342,1
20120501|2012-03-28 09:30,28,342,343,340.25,342.75,198
20120501|2012-03-28 10:00,28,342.25,342.75,339.5,341.25,106
20120501|2012-03-28 10:30,28,341.75,345,339.75,341,169
20120501|2012-03-28 11:00,28,341.75,342.75,340.25,342.75,40
20120501|2012-03-28 11:30,28,342.25,342.5,341,342,39
20120501|2012-03-28 12:00,28,341.75,342.75,341,341,30
20120501|2012-03-28 12:30,28,341.25,341.25,339,341.25,109
20120501|2012-03-28 13:00,28,341.5,343,341.5,342.75,65
20120501|2012-03-28 18:00,29,341.25,341.5,341.25,341.5,3
20120501|2012-03-28 18:30,29,342.25,342.25,342.25,342.25,1
20120501|2012-03-28 19:00,29,342,342.5,342,342,9
20120501|2012-03-28 19:30,29,341.25,341.25,341.25,341.25,1
20120501|2012-03-28 20:00,29,342,342,342,342,3
20120501|2012-03-28 20:30,29,342.75,342.75,342.75,342.75,1
20120501|2012-03-28 22:00,29,342.75,342.75,342.75,342.75,1
20120501|2012-03-28 23:00,29,343,343,343,343,2
20120501|2012-03-29 00:00,29,343.25,343.25,343.25,343.25,5
20120501|2012-03-29 00:30,29,343.75,343.75,343.75,343.75,1
20120501|2012-03-29 01:00,29,344,344,344,344,1
20120501|2012-03-29 01:30,29,344,344,344,344,4
20120501|2012-03-29 02:30,29,344,344,344,344,5
20120501|2012-03-29 03:00,29,344,344,344,344,1
20120501|2012-03-29 04:30,29,343,343.75,343,343.75,2
20120501|2012-03-29 07:00,29,344,344.75,344,344.75,10
20120501|2012-03-29 09:30,29,346,346,341.25,341.25,186
20120501|2012-03-29 10:00,29,341.25,342.25,341.25,342,23
20120501|2012-03-29 10:30,29,342,342.25,340.5,340.5,41
20120501|2012-03-29 11:00,29,340.75,341.5,340.5,340.75,17
20120501|2012-03-29 11:30,29,341,341.25,340.5,340.5,16
20120501|2012-03-29 12:00,29,341.25,342,340,340.75,75
20120501|2012-03-29 12:30,29,339.75,339.75,333,335.75,112
20120501|2012-03-29 13:00,29,335.75,341,333.5,335.5,159
20120501|2012-03-29 18:00,30,336,339.75,336,338.25,7
20120501|2012-03-29 18:30,30,338.5,338.5,338.5,338.5,1
20120501|2012-03-29 19:30,30,337.5,337.5,337.5,337.5,2
20120501|2012-03-29 20:30,30,337.25,337.25,337.25,337.25,1
20120501|2012-03-29 21:00,30,338.75,338.75,338.75,338.75,1
20120501|2012-03-29 22:00,30,337.25,337.25,337.25,337.25,2
20120501|2012-03-29 23:00,30,338.25,338.75,338.25,338.75,4
20120501|2012-03-30 00:30,30,338.5,338.5,338.5,338.5,1
20120501|2012-03-30 01:30,30,337.5,338.25,337.5,338.25,5
20120501|2012-03-30 02:00,30,337.25,337.25,336,336,19
20120501|2012-03-30 03:30,30,336,336,336,336,4
20120501|2012-03-30 04:30,30,336,336,336,336,4
20120501|2012-03-30 05:00,30,336,336,336,336,2
20120501|2012-03-30 07:00,30,337,337,337,337,5
20120501|2012-03-30 09:30,30,342.75,350,341.75,343.5,268
20120501|2012-03-30 10:00,30,343.75,345.75,343,345.75,122
20120501|2012-03-30 10:30,30,345.75,346.25,344,344,40
20120501|2012-03-30 11:00,30,344.5,346.75,344.25,346.5,66
20120501|2012-03-30 11:30,30,346.5,346.5,345,345.5,43
20120501|2012-03-30 12:00,30,346.25,346.75,345,345,18
20120501|2012-03-30 12:30,30,345.5,345.75,344,344,31
20120501|2012-03-30 13:00,30,344.5,345.5,338.75,338.75,205
20120501|2012-04-01 18:00,2,342,345.5,342,345.5,9
20120501|2012-04-01 18:30,2,343.5,343.5,343,343,3
20120501|2012-04-01 20:30,2,342.5,342.5,342.5,342.5,1
20120501|2012-04-01 21:30,2,341.25,341.25,341.25,341.25,1
20120501|2012-04-01 23:00,2,341.25,341.25,341.25,341.25,1
20120501|2012-04-02 02:00,2,343.25,343.5,343.25,343.5,5
20120501|2012-04-02 04:30,2,343.5,343.5,343.5,343.5,1
20120501|2012-04-02 07:00,2,342.5,342.75,342.5,342.75,2
20120501|2012-04-02 09:30,2,343,344.25,342,344.25,42
20120501|2012-04-02 10:00,2,343.75,343.75,342.75,342.75,13
20120501|2012-04-02 10:30,2,343,343,342.5,343,9
20120501|2012-04-02 11:00,2,342.75,343.5,342.5,342.5,12
20120501|2012-04-02 11:30,2,343,343,339.25,339.25,75
20120501|2012-04-02 12:00,2,340,340,338.75,338.75,14
20120501|2012-04-02 12:30,2,339.5,340,337,337,48
20120501|2012-04-02 13:00,2,337,338,333.25,333.75,158
20120501|2012-04-02 18:00,3,334.75,335,332,335,58
20120501|2012-04-02 23:00,3,334.5,334.5,334.5,334.5,1
20120501|2012-04-03 00:00,3,334.75,334.75,334.75,334.75,1
20120501|2012-04-03 01:30,3,334.75,334.75,334.75,334.75,1
20120501|2012-04-03 04:00,3,333,333,333,333,1
20120501|2012-04-03 06:00,3,334,334,333,333,2
20120501|2012-04-03 06:30,3,334.75,335.75,334.75,335.75,7
20120501|2012-04-03 09:30,3,336.25,336.5,335,336.5,32
20120501|2012-04-03 10:00,3,336.5,338.75,336.5,338.5,58
20120501|2012-04-03 10:30,3,338.5,339,337.5,338,22
20120501|2012-04-03 11:00,3,337.75,338,337,337.5,17
20120501|2012-04-03 11:30,3,338,338,336.5,336.75,16
20120501|2012-04-03 12:00,3,336.25,337,335.5,336,27
20120501|2012-04-03 12:30,3,335.75,336.25,335.5,335.75,15
20120501|2012-04-03 13:00,3,335.5,336.75,335.5,336.75,11
20120501|2012-04-03 20:00,4,336.75,336.75,336.75,336.75,1
20120501|2012-04-03 20:30,4,337,337,337,337,1
20120501|2012-04-04 02:00,4,338,338,338,338,3
20120501|2012-04-04 07:00,4,337,337,336,336,12
20120501|2012-04-04 09:30,4,336,337,333.5,336.25,65
20120501|2012-04-04 10:00,4,337,338,335.75,335.75,37
20120501|2012-04-04 10:30,4,335.25,336.5,335.25,336.25,29
20120501|2012-04-04 11:00,4,336.75,337,336.25,336.5,16
20120501|2012-04-04 11:30,4,336,336.25,335.75,336.25,9
20120501|2012-04-04 12:00,4,335.5,336.25,334.5,334.5,22
20120501|2012-04-04 12:30,4,334,335.5,334,334.5,15
20120501|2012-04-04 13:00,4,334,335,332.25,335,22
20120501|2012-04-04 18:00,5,335,335,335,335,2
20120501|2012-04-04 20:00,5,335.25,335.25,335.25,335.25,1
20120501|2012-04-05 00:00,5,336,337.5,336,337.5,5
20120501|2012-04-05 01:00,5,336.75,336.75,336.75,336.75,1
20120501|2012-04-05 02:00,5,336.75,336.75,336.75,336.75,1
20120501|2012-04-05 03:30,5,336.75,336.75,336.75,336.75,3
20120501|2012-04-05 04:30,5,336.75,336.75,336.75,336.75,3
20120501|2012-04-05 05:00,5,336.75,336.75,336,336,7
20120501|2012-04-05 06:00,5,335.75,337,335.75,337,5
20120501|2012-04-05 06:30,5,337,337,337,337,2
20120501|2012-04-05 07:00,5,337.25,337.5,337,337.5,12
20120501|2012-04-05 09:30,5,336.75,340,336.75,337.75,100
20120501|2012-04-05 10:00,5,337.5,337.5,335.25,337,24
20120501|2012-04-05 10:30,5,336.75,337.25,336.5,337,11
20120501|2012-04-05 11:00,5,337,337.75,336.75,336.75,15
20120501|2012-04-05 11:30,5,336.25,338,335.5,338,8
20120501|2012-04-05 12:00,5,336.75,337.75,336,337,23
20120501|2012-04-05 12:30,5,336.5,337.25,335.75,335.75,9
20120501|2012-04-05 13:00,5,335.5,337,335.25,337,7
20120501|2012-04-08 18:00,9,338,342,338,340.5,6
20120501|2012-04-08 19:30,9,340.5,340.5,340.5,340.5,1
20120501|2012-04-08 20:30,9,338.75,338.75,337.25,337.25,4
20120501|2012-04-08 22:30,9,339,339,339,339,1
20120501|2012-04-09 02:30,9,340,340.25,340,340.25,3
20120501|2012-04-09 03:30,9,340,340,340,340,1
20120501|2012-04-09 04:00,9,340,340,340,340,2
20120501|2012-04-09 05:00,9,340,340,340,340,1
20120501|2012-04-09 07:00,9,340,340,340,340,1
20120501|2012-04-09 09:30,9,338,338,336.25,336.75,67
20120501|2012-04-09 10:00,9,336.5,337.75,336.5,336.5,17
20120501|2012-04-09 10:30,9,336.5,337.25,336.5,337.25,8
20120501|2012-04-09 11:00,9,337,338.25,337,338.25,50
20120501|2012-04-09 11:30,9,338,339.5,338,339.25,31
20120501|2012-04-09 12:00,9,339.5,340,338.75,338.75,24
20120501|2012-04-09 12:30,9,338.5,338.5,337.5,338.25,19
20120501|2012-04-09 13:00,9,338,338.25,338,338.25,6
20120501|2012-04-09 23:00,10,338.75,338.75,338.75,338.75,1
20120501|2012-04-10 00:30,10,339,339,339,339,3
20120501|2012-04-10 01:30,10,338.25,338.25,338.25,338.25,1
20120501|2012-04-10 05:00,10,338,338,338,338,1
20120501|2012-04-10 06:30,10,338,338.25,337.25,337.25,7
20120501|2012-04-10 07:00,10,337.25,337.75,337,337.75,3
20120501|2012-04-10 09:30,10,337,338,336,338,45
20120501|2012-04-10 10:00,10,338.75,341,338.75,341,69
20120501|2012-04-10 10:30,10,341,341,340,340,14
20120501|2012-04-10 11:00,10,340.5,340.5,337,337,60
20120501|2012-04-10 11:30,10,337,337.25,333.25,334.75,73
20120501|2012-04-10 12:00,10,335.25,335.5,334.25,335.5,27
20120501|2012-04-10 12:30,10,335.25,336,334,335.75,69
20120501|2012-04-10 13:00,10,335,336,332.5,334,101
20120501|2012-04-10 18:00,11,334.5,334.5,333.75,333.75,3
20120501|2012-04-10 20:00,11,333.75,333.75,333.75,333.75,1
20120501|2012-04-10 20:30,11,334.5,334.5,333.5,333.5,2
20120501|2012-04-11 00:00,11,334,334,334,334,1
20120501|2012-04-11 00:30,11,334,334,334,334,1
20120501|2012-04-11 01:30,11,334,335,334,335,9
20120501|2012-04-11 06:00,11,335,335,335,335,1
20120501|2012-04-11 06:30,11,335.25,335.25,335.25,335.25,1
20120501|2012-04-11 07:00,11,335,335,335,335,1
20120501|2012-04-11 09:30,11,335.75,335.75,333.5,333.5,20
20120501|2012-04-11 10:00,11,333.5,334,326.5,331.5,159
20120501|2012-04-11 10:30,11,332.5,333.5,330.5,331.25,32
20120501|2012-04-11 11:00,11,331.25,331.75,331.25,331.75,16
20120501|2012-04-11 11:30,11,332.25,332.25,331.5,332,8
20120501|2012-04-11 12:00,11,332,332.75,332,332.25,4
20120501|2012-04-11 12:30,11,332,332.25,330.5,330.5,14
20120501|2012-04-11 13:00,11,330.5,330.5,329.25,329.25,37
20120501|2012-04-11 18:00,12,330.25,330.25,330.25,330.25,1
20120501|2012-04-11 18:30,12,332.5,333,332.5,333,11
20120501|2012-04-11 19:30,12,332.5,333,332.5,333,2
20120501|2012-04-11 20:30,12,332,332,331.75,331.75,2
20120501|2012-04-11 23:00,12,331.5,331.5,331.5,331.5,1
20120501|2012-04-11 23:30,12,331.75,331.75,331.75,331.75,1
20120501|2012-04-12 00:00,12,332.25,333,332.25,333,6
20120501|2012-04-12 02:00,12,331.75,331.75,331.75,331.75,3
20120501|2012-04-12 02:30,12,331.5,331.5,331.5,331.5,1
20120501|2012-04-12 04:30,12,331.25,331.25,331.25,331.25,1
20120501|2012-04-12 09:30,12,332,334.25,331.75,334,13
20120501|2012-04-12 10:00,12,334,334,330.5,330.5,33
20120501|2012-04-12 10:30,12,330.5,331.25,330.25,331.25,17
20120501|2012-04-12 11:00,12,330.25,331.75,330.25,331,5
20120501|2012-04-12 11:30,12,330.25,331.75,330,330.75,10
20120501|2012-04-12 12:00,12,332.25,332.25,332,332.25,9
20120501|2012-04-12 12:30,12,332.25,332.25,331,332.25,9
20120501|2012-04-12 13:00,12,332.5,335,332.5,334.75,67
20120501|2012-04-12 18:00,13,334.5,334.5,332.75,332.75,4
20120501|2012-04-12 19:00,13,333.5,333.5,333.5,333.5,1
20120501|2012-04-12 23:00,13,333.5,333.5,333.5,333.5,1
20120501|2012-04-13 00:00,13,334.75,335,334.75,335,6
20120501|2012-04-13 01:30,13,333.25,333.25,333,333,3
20120501|2012-04-13 02:00,13,332,332,327,327,61
20120501|2012-04-13 05:00,13,328.25,328.25,328.25,328.25,1
20120501|2012-04-13 06:30,13,330.75,330.75,330.75,330.75,1
20120501|2012-04-13 07:00,13,331,331,331,331,1
20120501|2012-04-13 09:30,13,330,330.5,325.5,326,65
20120501|2012-04-13 10:00,13,326,326.75,326,326.25,18
20120501|2012-04-13 10:30,13,326.25,327,325.75,325.75,22
20120501|2012-04-13 11:00,13,327,327,327,327,1
20120501|2012-04-13 11:30,13,326.5,327.5,326.25,327.25,16
20120501|2012-04-13 12:00,13,327.25,327.5,327,327.25,19
20120501|2012-04-13 12:30,13,327.25,327.25,326.5,326.5,21
20120501|2012-04-13 13:00,13,326.5,328,326,328,47
20120501|2012-04-15 18:00,16,326.25,326.25,325.25,326,7
20120501|2012-04-15 19:30,16,325.75,325.75,325.75,325.75,1
20120501|2012-04-15 20:00,16,325.75,325.75,325.75,325.75,2
20120501|2012-04-15 21:30,16,325.75,326.25,325.75,326.25,11
20120501|2012-04-15 22:00,16,325.25,325.25,325,325,2
20120501|2012-04-16 01:30,16,325,325,324.25,324.25,9
20120501|2012-04-16 02:00,16,324,324,324,324,3
20120501|2012-04-16 02:30,16,324,324,324,324,1
20120501|2012-04-16 03:00,16,326,327.25,326,327.25,6
20120501|2012-04-16 05:00,16,326.25,326.25,326.25,326.25,1
20120501|2012-04-16 06:30,16,324.5,324.5,324,324,2
20120501|2012-04-16 07:00,16,324.5,324.5,324.5,324.5,1
20120501|2012-04-16 09:30,16,325,325,322.75,322.75,61
20120501|2012-04-16 10:00,16,322.75,324.25,322.75,324.25,49
20120501|2012-04-16 10:30,16,323.75,324,322.25,322.25,29
20120501|2012-04-16 11:00,16,322.25,323.25,322.25,323.25,31
20120501|2012-04-16 11:30,16,322.5,323.25,322.5,323.25,3
20120501|2012-04-16 12:00,16,323.5,324.25,323.5,324,6
20120501|2012-04-16 12:30,16,324,324.25,324,324.25,5
20120501|2012-04-16 13:00,16,324,324,322.75,322.75,19
20120501|2012-04-16 18:00,17,323.5,323.5,323.5,323.5,1
20120501|2012-04-16 18:30,17,324.5,324.5,324.5,324.5,1
20120501|2012-04-16 19:00,17,324.5,324.5,324.5,324.5,1
20120501|2012-04-17 01:30,17,323.5,323.5,323,323,5
20120501|2012-04-17 02:00,17,323,323,323,323,1
20120501|2012-04-17 03:30,17,323,323,323,323,1
20120501|2012-04-17 09:30,17,322.75,323,319.5,321.5,202
20120501|2012-04-17 10:00,17,322.5,323,321.25,321.5,27
20120501|2012-04-17 10:30,17,321.5,321.5,321.5,321.5,13
20120501|2012-04-17 11:00,17,321.5,321.5,321,321.5,17
20120501|2012-04-17 11:30,17,321.5,321.5,321.25,321.5,10
20120501|2012-04-17 12:00,17,321.25,321.5,321,321,10
20120501|2012-04-17 12:30,17,320.75,320.75,318.5,319.75,82
20120501|2012-04-17 13:00,17,320,321.5,320,321,37
20120501|2012-04-17 18:00,18,321,321,320.25,320.25,3
20120501|2012-04-18 02:00,18,320.25,320.25,319.25,319.25,8
20120501|2012-04-18 03:00,18,321,321,321,321,2
20120501|2012-04-18 03:30,18,321,321,321,321,1
20120501|2012-04-18 07:00,18,319.5,320.5,319.25,319.25,5
20120501|2012-04-18 09:30,18,320,320.75,319.5,320.75,60
20120501|2012-04-18 10:00,18,320.25,321.5,320,321.5,40
20120501|2012-04-18 10:30,18,321.5,322.5,321.5,321.75,25
20120501|2012-04-18 11:00,18,321.75,321.75,321.25,321.25,9
20120501|2012-04-18 11:30,18,321.5,321.5,320.25,320.5,30
20120501|2012-04-18 12:00,18,320.5,321.5,320,321.5,10
20120501|2012-04-18 12:30,18,320.75,321,320.25,320.25,9
20120501|2012-04-18 13:00,18,320.5,321,320.5,321,17
20120501|2012-04-18 18:00,19,320,320,320,320,1
20120501|2012-04-18 19:00,19,321,322.25,320.75,322.25,3
20120501|2012-04-18 20:00,19,322.25,322.25,322.25,322.25,1
20120501|2012-04-18 21:30,19,321.75,321.75,321.75,321.75,1
20120501|2012-04-18 22:00,19,322.25,322.5,322.25,322.5,3
20120501|2012-04-18 22:30,19,322.25,322.25,322.25,322.25,4
20120501|2012-04-18 23:30,19,321.5,321.5,321.5,321.5,1
20120501|2012-04-19 01:00,19,320.75,320.75,320.75,320.75,12
20120501|2012-04-19 01:30,19,321,321,319.75,319.75,13
20120501|2012-04-19 02:00,19,321,321,321,321,1
20120501|2012-04-19 04:30,19,321.25,322.25,321.25,321.25,17
20120501|2012-04-19 05:00,19,321.25,321.25,321.25,321.25,3
20120501|2012-04-19 05:30,19,321.25,321.25,321.25,321.25,2
20120501|2012-04-19 06:00,19,322.75,322.75,322.5,322.5,3
20120501|2012-04-19 06:30,19,321.75,321.75,321.5,321.5,2
20120501|2012-04-19 09:30,19,322.75,326,322.75,326,54
20120501|2012-04-19 10:00,19,326,327.5,325,326.5,41
20120501|2012-04-19 10:30,19,327,327,325.75,325.75,13
20120501|2012-04-19 11:00,19,325.5,325.5,322.25,322.5,31
20120501|2012-04-19 11:30,19,323,323,322.25,322.25,3
20120501|2012-04-19 12:00,19,322,322.75,321.25,322,40
20120501|2012-04-19 12:30,19,321.5,322.5,321.5,322,10
20120501|2012-04-19 13:00,19,322,323,321,322.5,56
20120501|2012-04-19 18:00,20,325,325.25,325,325.25,2
20120501|2012-04-19 19:00,20,323.5,323.5,323.5,323.5,1
20120501|2012-04-19 20:00,20,323.75,323.75,323.75,323.75,1
20120501|2012-04-19 20:30,20,326,326,324,324.25,3
20120501|2012-04-19 21:00,20,325.75,325.75,325.75,325.75,1
20120501|2012-04-19 21:30,20,325,325,325,325,1
20120501|2012-04-20 04:00,20,325.5,325.5,325.5,325.5,1
20120501|2012-04-20 09:30,20,325,327,325,326.75,34
20120501|2012-04-20 10:00,20,327,327,325,326,15
20120501|2012-04-20 10:30,20,325.5,325.5,325,325,11
20120501|2012-04-20 11:00,20,325.25,325.5,325.25,325.5,3
20120501|2012-04-20 11:30,20,325.5,325.75,325.25,325.5,14
20120501|2012-04-20 12:00,20,324.5,324.75,324,324,16
20120501|2012-04-20 12:30,20,324,324,323,324,28
20120501|2012-04-20 13:00,20,323.25,323.25,322,322.25,17
20120501|2012-04-22 18:00,23,324,325.5,324,325.5,12
20120501|2012-04-22 19:00,23,325.5,327,325,325,10
20120501|2012-04-22 20:30,23,324.25,324.25,324.25,324.25,1
20120501|2012-04-23 00:30,23,325,325,325,325,2
20120501|2012-04-23 01:00,23,324.5,324.5,324.5,324.5,4
20120501|2012-04-23 02:00,23,324.5,324.5,324.5,324.5,1
20120501|2012-04-23 05:30,23,324,324,324,324,1
20120501|2012-04-23 06:30,23,323.5,323.5,323.5,323.5,1
20120501|2012-04-23 09:30,23,324.5,324.5,319,321.75,123
20120501|2012-04-23 10:00,23,321.75,325.75,321.75,325.75,32
20120501|2012-04-23 10:30,23,326,326,325.25,325.75,5
20120501|2012-04-23 11:00,23,325,325,323.25,324.75,8
20120501|2012-04-23 11:30,23,323.5,325.25,323.5,325.25,4
20120501|2012-04-23 12:00,23,325.5,326.25,325.25,325.25,9
20120501|2012-04-23 12:30,23,325.75,325.75,325.5,325.75,3
20120501|2012-04-23 13:00,23,325.75,326,325.5,326,12
20120501|2012-04-23 18:00,24,326.5,326.5,326.5,326.5,1
20120501|2012-04-23 20:30,24,327.5,338.25,327.5,338.25,38
20120501|2012-04-23 21:00,24,335,335,335,335,1
20120501|2012-04-23 22:00,24,331.5,331.5,331.5,331.5,1
20120501|2012-04-23 23:00,24,331.75,331.75,331.75,331.75,1
20120501|2012-04-24 00:00,24,332,332,332,332,1
20120501|2012-04-24 01:30,24,330,330,330,330,1
20120501|2012-04-24 02:00,24,330,330,330,330,1
20120501|2012-04-24 02:30,24,330,330,330,330,4
20120501|2012-04-24 06:00,24,332.75,332.75,330.5,330.5,4
20120501|2012-04-24 09:30,24,333.75,334,330.75,332.75,21
20120501|2012-04-24 10:00,24,333,333.75,330.5,333.75,11
20120501|2012-04-24 10:30,24,333,342,333,336.25,58
20120501|2012-04-24 11:00,24,336.75,339.75,335.25,339.75,47
20120501|2012-04-24 11:30,24,339.75,339.75,338.75,338.75,4
20120501|2012-04-24 12:00,24,339.25,339.25,336.25,336.75,7
20120501|2012-04-24 12:30,24,336.25,339.75,336.25,338.5,4
20120501|2012-04-24 13:00,24,338,341.75,338,341.75,18
20120501|2012-04-24 18:00,25,339.25,339.25,339.25,339.25,2
20120501|2012-04-24 18:30,25,339.25,339.25,339.25,339.25,2
20120501|2012-04-24 21:30,25,339.75,339.75,339.75,339.75,1
20120501|2012-04-25 00:00,25,340,340,340,340,1
20120501|2012-04-25 01:00,25,340.25,340.25,340.25,340.25,1
20120501|2012-04-25 01:30,25,341.25,341.25,341.25,341.25,1
20120501|2012-04-25 05:30,25,340,340,340,340,1
20120501|2012-04-25 09:30,25,341.75,342,338.5,339,12
20120501|2012-04-25 10:00,25,338,338,333.75,333.75,6
20120501|2012-04-25 10:30,25,334.25,334.25,334.25,334.25,1
20120501|2012-04-25 11:00,25,333.75,335.5,333.75,335.5,2
20120501|2012-04-25 11:30,25,334.5,334.5,333.75,334.5,5
20120501|2012-04-25 12:00,25,335,335,335,335,2
20120501|2012-04-25 12:30,25,337,337,337,337,2
20120501|2012-04-25 13:00,25,337,337.25,337,337.25,3
20120501|2012-04-26 01:30,26,338.25,338.25,338.25,338.25,1
20120501|2012-04-26 02:00,26,338.5,338.5,338.5,338.5,3
20120501|2012-04-26 03:00,26,339.25,339.5,339.25,339.5,2
20120501|2012-04-26 03:30,26,339.5,339.5,339.5,339.5,1
20120501|2012-04-26 06:00,26,340,340.25,340,340.25,4
20120501|2012-04-26 06:30,26,340.75,340.75,340.75,340.75,1
20120501|2012-04-26 07:00,26,340.75,340.75,340.75,340.75,1
20120501|2012-04-26 09:30,26,338.25,339,337.5,338,14
20120501|2012-04-26 10:00,26,338.75,338.75,336.5,337.5,13
20120501|2012-04-26 10:30,26,337.25,337.5,337,337.25,6
20120501|2012-04-26 11:00,26,336.75,336.75,336.5,336.5,3
20120501|2012-04-26 11:30,26,336.75,336.75,336.75,336.75,1
20120501|2012-04-26 12:00,26,336.75,336.75,336.75,336.75,3
20120501|2012-04-26 12:30,26,336,336.75,336,336,4
20120501|2012-04-26 13:00,26,337,338,337,337.75,6
20120501|2012-04-26 22:00,27,337.25,337.25,337.25,337.25,1
20120501|2012-04-27 03:30,27,336.5,336.5,336.5,336.5,1
20120501|2012-04-27 07:00,27,339,339.75,339,339.75,4
20120501|2012-04-27 09:30,27,340,343.5,340,341.75,31
20120501|2012-04-27 10:00,27,342.75,342.75,342,342,8
20120501|2012-04-27 10:30,27,342.25,342.25,341.75,342.25,3
20120501|2012-04-27 11:30,27,340.25,340.25,340,340,2
20120501|2012-04-27 12:00,27,338.5,338.5,337,337,7
20120501|2012-04-27 12:30,27,337.25,337.25,334.75,335,14
20120501|2012-04-27 13:00,27,335.5,337.75,334.75,336,9
20120501|2012-04-30 09:30,30,336.25,336.75,334,334,12
20120501|2012-04-30 10:00,30,336.75,336.75,336.75,336.75,4
20120501|2012-04-30 11:00,30,335.25,335.25,328.5,328.5,3
20120501|2012-04-30 11:30,30,331.75,331.75,331.75,331.75,1
20120501|2012-05-01 11:00,1,336.25,336.25,336.25,336.25,1
20120501|2012-05-02 09:30,2,335.75,335.75,335.75,335.75,2
20120501|2012-05-02 10:00,2,338.25,338.25,338.25,338.25,1
20120501|2012-05-02 11:30,2,333.75,333.75,333.75,333.75,1
20120501|2012-05-02 13:00,2,330.25,330.25,330.25,330.25,1
20120501|2012-05-03 13:00,3,335.25,335.25,335.25,335.25,5
20120501|2012-05-04 11:30,4,338.75,338.75,338.75,338.75,1
20120501|2012-05-07 09:30,7,333.5,333.5,333.5,333.5,1
20120501|2012-05-07 12:00,7,331.5,331.5,331.5,331.5,1
20120501|2012-05-08 12:30,8,335.75,336,335.75,336,2
20120501|2012-05-08 13:00,8,335.25,335.25,335.25,335.25,1
20120501|2012-05-09 11:00,9,332.25,334.25,332.25,334.25,3
20120501|2012-05-10 10:30,10,335,335.25,335,335.25,4
20120501|2012-05-10 12:30,10,333,333,333,333,1
20120501|2012-05-11 10:30,11,337,337,337,337,1
20120501|2012-05-11 12:00,11,333,333,333,333,1
20120501|2012-05-11 12:30,11,333,334,333,334,3
20120701|2011-08-04 18:00,5,370,370,370,370,1
20120701|2011-08-15 10:30,15,382.5,382.5,382.5,382.5,1
20120701|2011-08-18 04:30,18,386,386,386,386,1
20120701|2011-09-09 06:30,9,380.5,380.5,380.5,380.5,1
20120701|2011-09-23 12:00,23,360.5,360.5,360.5,360.5,1
20120701|2011-09-29 09:30,29,354,354,354,354,1
20120701|2011-10-09 18:00,10,341,341,341,341,1
20120701|2011-10-10 01:00,10,338,338,338,338,2
20120701|2011-10-11 09:30,11,351,351,351,351,1
20120701|2011-10-11 12:30,11,359.5,359.5,359.5,359.5,1
20120701|2011-10-11 13:00,11,360.5,360.5,360.5,360.5,1
20120701|2011-10-13 13:00,13,361.25,361.25,361.25,361.25,1
20120701|2011-10-18 12:30,18,362.5,362.5,362.5,362.5,1
20120701|2011-10-26 09:30,26,360,360,360,360,1
20120701|2011-10-27 10:00,27,351,351,351,351,1
20120701|2011-11-01 10:00,1,355,355,355,355,2
20120701|2011-11-15 10:30,15,335,335,335,335,1
20120701|2011-11-17 09:30,17,327.5,327.5,327.5,327.5,4
20120701|2011-11-17 10:30,17,320,320,320,320,1
20120701|2011-11-17 11:30,17,315.5,315.5,315.5,315.5,1
20120701|2011-11-17 13:00,17,316,316,315.5,315.5,2
20120701|2011-11-18 09:30,18,311.75,312.25,311.75,312.25,2
20120701|2011-11-18 12:00,18,312.75,312.75,312.75,312.75,1
20120701|2011-11-18 12:30,18,311.5,311.5,311.5,311.5,1
20120701|2011-11-18 13:00,18,311.75,312,311.75,312,2
20120701|2011-11-21 09:30,21,310.75,310.75,310,310,2
20120701|2011-11-21 10:00,21,309.75,310,308.5,310,3
20120701|2011-11-21 11:30,21,308.5,308.5,308.5,308.5,1
20120701|2011-11-21 12:30,21,308,308,308,308,2
20120701|2011-11-21 13:00,21,305,305.5,305,305.5,2
20120701|2011-11-22 10:00,22,301,301,301,301,2
20120701|2011-11-22 11:00,22,300,300,300,300,1
20120701|2011-11-22 11:30,22,301,301,301,301,2
20120701|2011-11-22 12:00,22,298.5,302.75,298.5,302.75,4
20120701|2011-11-22 12:30,22,303,303,300.5,301.25,4
20120701|2011-11-22 13:00,22,301,301,301,301,2
20120701|2011-11-23 09:30,23,299,300.25,299,300,3
20120701|2011-11-23 10:00,23,300,300,300,300,1
20120701|2011-11-23 11:00,23,298,298,298,298,2
20120701|2011-11-23 11:30,23,296.25,296.25,296.25,296.25,1
20120701|2011-11-28 07:00,28,303.5,303.5,303.5,303.5,1
20120701|2011-11-28 11:30,28,300,300,300,300,1
20120701|2011-11-28 13:00,28,304,304,304,304,1
20120701|2011-11-28 20:30,29,302.25,302.25,301,301,2
20120701|2011-11-29 04:30,29,304,304,304,304,1
20120701|2011-11-29 05:00,29,304,304,304,304,1
20120701|2011-11-29 06:30,29,304.25,304.25,304.25,304.25,1
20120701|2011-11-29 07:00,29,304,304,304,304,1
20120701|2011-11-29 09:30,29,305,308.25,305,308,9
20120701|2011-11-29 10:00,29,308,308,308,308,1
20120701|2011-11-29 10:30,29,312,312,312,312,1
20120701|2011-11-29 11:00,29,312.75,313,311.25,311.25,3
20120701|2011-11-29 12:00,29,310,310,310,310,3
20120701|2011-11-29 12:30,29,310,310.5,310,310,8
20120701|2011-11-29 13:00,29,309.5,309.5,307,307,3
20120701|2011-11-30 10:30,30,316,316,316,316,1
20120701|2011-12-02 13:00,2,314.25,314.25,314.25,314.25,2
20120701|2011-12-05 12:00,5,317,317,315,315,2
20120701|2011-12-05 12:30,5,314,314,312,312,2
20120701|2011-12-06 09:30,6,307,309,307,309,2
20120701|2011-12-06 13:00,6,308.25,308.25,308.25,308.25,1
20120701|2011-12-07 09:30,7,305,305,305,305,1
20120701|2011-12-07 11:30,7,304.25,304.25,304.25,304.25,1
20120701|2011-12-07 12:00,7,304,304,304,304,1
20120701|2011-12-07 13:00,7,303.75,303.75,303.75,303.75,1
20120701|2011-12-08 11:30,8,306,306,306,306,3
20120701|2011-12-09 12:30,9,306,306,306,306,1
20120701|2011-12-13 10:30,13,314,314,314,314,1
20120701|2011-12-14 10:30,14,309.5,309.5,307,307,3
20120701|2011-12-16 09:30,16,312,312,312,312,1
20120701|2011-12-19 10:00,19,315,315,311.25,311.25,3
20120701|2011-12-19 11:30,19,313.5,313.5,313.5,313.5,1
20120701|2011-12-20 09:30,20,317.5,317.5,317.5,317.5,1
20120701|2011-12-21 06:00,21,316,316,315.25,315.25,4
20120701|2011-12-21 11:30,21,318.75,318.75,318.75,318.75,1
20120701|2011-12-21 12:30,21,317,317,317,317,1
20120701|2011-12-22 07:00,22,320,320,320,320,1
20120701|2011-12-23 13:00,23,319.75,319.75,319.75,319.75,1
20120701|2011-12-27 09:30,27,323,323,322.25,322.25,2
20120701|2011-12-27 10:00,27,323.5,323.5,323.5,323.5,1
20120701|2011-12-27 10:30,27,324,324,324,324,1
20120701|2011-12-27 11:00,27,324.25,324.25,324.25,324.25,1
20120701|2011-12-27 12:00,27,324,324.5,324,324.5,2
20120701|2011-12-28 10:00,28,325,325,325,325,1
20120701|2011-12-28 11:00,28,325.5,325.5,325.5,325.5,1
20120701|2011-12-28 12:30,28,325,325,325,325,1
20120701|2011-12-28 20:00,29,325,325,325,325,1
20120701|2011-12-29 10:00,29,325,325,325,325,1
20120701|2011-12-30 09:30,30,318.5,318.5,318.5,318.5,1
20120701|2012-01-03 09:30,3,320,320,317.5,317.5,4
20120701|2012-01-03 10:00,3,317.5,317.5,317.5,317.5,1
20120701|2012-01-03 12:30,3,310.5,310.5,308,308,3
20120701|2012-01-03 13:00,3,306.5,306.5,306.5,306.5,2
20120701|2012-01-04 09:30,4,305.75,305.75,305.75,305.75,1
20120701|2012-01-05 09:30,5,300.75,300.75,300.5,300.5,7
20120701|2012-01-05 10:00,5,301.25,301.25,300.5,300.5,4
20120701|2012-01-05 10:30,5,301,301,300.5,301,5
20120701|2012-01-05 12:00,5,299,299,299,299,1
20120701|2012-01-05 12:30,5,300,300.5,300,300.5,3
20120701|2012-01-05 13:00,5,300,300,300,300,1
20120701|2012-01-06 03:30,6,297.5,297.5,297.5,297.5,5
20120701|2012-01-06 10:00,6,302.5,302.5,302.5,302.5,2
20120701|2012-01-06 11:00,6,301.75,302,301.75,302,2
20120701|2012-01-06 11:30,6,301.25,301.25,301.25,301.25,1
20120701|2012-01-06 13:00,6,297,297,296,296,3
20120701|2012-01-09 10:30,9,305,305,305,305,3
20120701|2012-01-10 10:00,10,306,308.5,306,308,3
20120701|2012-01-10 10:30,10,308,308,308,308,1
20120701|2012-01-10 20:30,11,308,308,308,308,1
20120701|2012-01-11 04:30,11,308.5,308.5,308.5,308.5,1
20120701|2012-01-11 10:00,11,308.5,308.5,304,304,4
20120701|2012-01-11 12:30,11,306,306,306,306,1
20120701|2012-01-12 09:30,12,292.5,292.5,287,287,9
20120701|2012-01-12 10:30,12,290,290,290,290,2
20120701|2012-01-12 12:30,12,290.5,290.5,290.5,290.5,1
20120701|2012-01-12 13:00,12,288.5,288.5,288.5,288.5,1
20120701|2012-01-13 09:30,13,288.5,288.5,288.5,288.5,1
20120701|2012-01-13 10:00,13,290,290,290,290,1
20120701|2012-01-13 11:00,13,288.5,288.5,288.5,288.5,4
20120701|2012-01-13 11:30,13,288,288,288,288,1
20120701|2012-01-13 13:00,13,287,287,287,287,1
20120701|2012-01-17 09:30,17,292,292,287,287,3
20120701|2012-01-17 12:30,17,290.5,290.5,290.5,290.5,4
20120701|2012-01-17 13:00,17,290.5,290.5,290.5,290.5,1
20120701|2012-01-18 09:30,18,288,288,287,287,2
20120701|2012-01-18 10:00,18,288.5,288.5,284.25,284.25,11
20120701|2012-01-18 10:30,18,284.5,284.5,284.5,284.5,8
20120701|2012-01-19 09:30,19,293,298.75,293,295,5
20120701|2012-01-20 06:00,20,299,299.25,299,299.25,2
20120701|2012-01-20 06:30,20,297,297,297,297,1
20120701|2012-01-20 09:30,20,297,297,296,297,5
20120701|2012-01-20 10:00,20,297,297,297,297,1
20120701|2012-01-20 10:30,20,299,299.5,298,298,9
20120701|2012-01-20 12:00,20,299.5,299.5,299.5,299.5,2
20120701|2012-01-20 13:00,20,299.25,299.25,298.5,298.5,2
20120701|2012-01-23 05:00,23,301.5,301.5,301.5,301.5,2
20120701|2012-01-23 06:00,23,301.5,301.5,301.5,301.5,2
20120701|2012-01-23 07:00,23,303,303,303,303,1
20120701|2012-01-23 09:30,23,305,306.25,300,300,6
20120701|2012-01-24 10:00,24,304.5,304.5,304.5,304.5,1
20120701|2012-01-24 11:00,24,304.75,305.75,304.75,305.75,6
20120701|2012-01-24 12:00,24,301.5,301.5,301.5,301.5,1
20120701|2012-01-24 12:30,24,304,304.25,304,304.25,2
20120701|2012-01-25 09:30,25,304,306,304,306,3
20120701|2012-01-25 10:00,25,301.25,301.25,300.75,300.75,2
20120701|2012-01-25 10:30,25,302,302,302,302,1
20120701|2012-01-25 13:00,25,302,302,302,302,2
20120701|2012-01-26 06:30,26,307.75,307.75,307.75,307.75,1
20120701|2012-01-26 09:30,26,308,312,308,309,10
20120701|2012-01-26 12:00,26,306.5,306.5,306.5,306.5,1
20120701|2012-01-26 13:00,26,305,305,305,305,2
20120701|2012-01-27 12:30,27,304,304,303.75,303.75,4
20120701|2012-01-27 13:00,27,304.25,304.25,304.25,304.25,1
20120701|2012-01-30 09:30,30,300.25,300.25,295,296,19
20120701|2012-01-30 10:00,30,297,297,297,297,1
20120701|2012-01-30 10:30,30,295.5,295.5,295.5,295.5,1
20120701|2012-01-30 11:30,30,295.5,295.5,295.5,295.5,1
20120701|2012-01-30 12:00,30,295.5,295.5,295.5,295.5,3
20120701|2012-01-30 13:00,30,296.5,296.5,296.5,296.5,1
20120701|2012-01-31 09:30,31,298.75,298.75,295.25,295.5,6
20120701|2012-01-31 11:30,31,295.5,295.5,295.5,295.5,1
20120701|2012-01-31 12:00,31,295,295,295,295,1
20120701|2012-01-31 13:00,31,298,298,297,297,2
20120701|2012-02-01 09:30,1,302.5,304.75,302,302,5
20120701|2012-02-01 10:00,1,301,301,301,301,2
20120701|2012-02-01 10:30,1,300,300.75,299.25,299.25,9
20120701|2012-02-01 11:00,1,299.5,299.5,299.5,299.5,2
20120701|2012-02-01 11:30,1,299.5,299.5,299.5,299.5,1
20120701|2012-02-01 12:30,1,299,299,298.75,298.75,5
20120701|2012-02-01 13:00,1,300.75,303,300.5,303,3
20120701|2012-02-02 10:00,2,305,307.5,305,307.5,3
20120701|2012-02-02 10:30,2,304.5,306.5,304.5,306.5,2
20120701|2012-02-02 11:00,2,306.25,307,305.25,305.25,22
20120701|2012-02-02 11:30,2,305.25,305.25,304.75,304.75,2
20120701|2012-02-02 13:00,2,305,305,305,305,1
20120701|2012-02-03 09:30,3,305,308.5,305,308.25,4
20120701|2012-02-03 11:30,3,307.5,307.75,307.5,307.75,2
20120701|2012-02-03 13:00,3,307.5,309,307.5,309,3
20120701|2012-02-06 06:00,6,310,310,310,310,1
20120701|2012-02-06 09:30,6,310,310,310,310,4
20120701|2012-02-06 10:00,6,310.5,318.25,310.5,318,18
20120701|2012-02-06 10:30,6,311.75,311.75,309,309,7
20120701|2012-02-06 11:00,6,312,315.25,312,315.25,6
20120701|2012-02-06 11:30,6,316.5,316.5,315,315,2
20120701|2012-02-06 12:00,6,315.75,315.75,315.75,315.75,1
20120701|2012-02-06 12:30,6,314,318.5,314,318.5,5
20120701|2012-02-06 13:00,6,319,319.5,318,318,7
20120701|2012-02-06 18:30,7,316,316,315,315,2
20120701|2012-02-07 09:30,7,319.5,319.5,314,314.25,8
20120701|2012-02-07 10:00,7,312.25,312.25,310.5,312,18
20120701|2012-02-07 10:30,7,314,314,314,314,1
20120701|2012-02-07 11:30,7,314.5,314.5,314.5,314.5,1
20120701|2012-02-07 12:00,7,315,315,315,315,2
20120701|2012-02-07 13:00,7,315.75,315.75,315.75,315.75,1
20120701|2012-02-08 00:00,8,313,313,313,313,4
20120701|2012-02-08 06:30,8,314,314,314,314,1
20120701|2012-02-08 09:30,8,316,316,312,312,6
20120701|2012-02-08 10:00,8,312,312,312,312,4
20120701|2012-02-08 10:30,8,311,311,311,311,2
20120701|2012-02-08 11:00,8,309.5,310,309.5,310,2
20120701|2012-02-08 11:30,8,310,310,309.5,309.5,2
20120701|2012-02-08 12:30,8,311.25,311.25,311.25,311.25,1
20120701|2012-02-08 21:00,9,311,311,311,311,1
20120701|2012-02-09 06:30,9,310.5,310.5,310.5,310.5,1
20120701|2012-02-09 09:30,9,311,311,310.75,311,3
20120701|2012-02-09 10:00,9,313,313,312,312,10
20120701|2012-02-09 10:30,9,312,313,312,313,2
20120701|2012-02-09 11:30,9,311,311,309,309,15
20120701|2012-02-09 12:30,9,307.5,307.5,307,307,2
20120701|2012-02-09 13:00,9,305.75,306.75,305.75,306.75,2
20120701|2012-02-10 06:00,10,305,305,305,305,2
20120701|2012-02-10 12:00,10,309,309,309,309,2
20120701|2012-02-10 12:30,10,309,309,308.75,308.75,3
20120701|2012-02-10 13:00,10,308,308,308,308,1
20120701|2012-02-13 10:00,13,312.5,313,312.5,313,3
20120701|2012-02-13 10:30,13,311.25,311.25,310,310,5
20120701|2012-02-13 11:30,13,310.25,310.25,310,310,2
20120701|2012-02-13 12:30,13,310,310,309.25,309.25,8
20120701|2012-02-13 13:00,13,310,310.5,310,310.5,3
20120701|2012-02-13 18:30,14,311.25,311.25,311.25,311.25,1
20120701|2012-02-14 09:30,14,311,311.5,311,311.5,12
20120701|2012-02-14 10:00,14,311.5,311.5,311.5,311.5,2
20120701|2012-02-14 12:00,14,312.25,312.25,312.25,312.25,1
20120701|2012-02-14 13:00,14,312,312.75,312,312.75,2
20120701|2012-02-15 02:00,15,313.5,313.5,313.5,313.5,1
20120701|2012-02-15 02:30,15,315,315,315,315,3
20120701|2012-02-15 09:30,15,317,317,317,317,5
20120701|2012-02-15 10:00,15,317,317,317,317,4
20120701|2012-02-15 10:30,15,316.25,316.25,316,316,5
20120701|2012-02-15 11:00,15,316.5,316.5,316.5,316.5,5
20120701|2012-02-15 11:30,15,316,316,315,315,16
20120701|2012-02-15 12:00,15,315,315,314,314,15
20120701|2012-02-15 12:30,15,314.25,314.25,314.25,314.25,1
20120701|2012-02-16 09:30,16,316.25,316.25,316.25,316.25,2
20120701|2012-02-16 10:00,16,316.75,318,316.75,318,6
20120701|2012-02-16 10:30,16,318,318,316.5,316.5,4
20120701|2012-02-16 12:30,16,317,317,317,317,1
20120701|2012-02-16 13:00,16,317.25,317.25,316,316,13
20120701|2012-02-16 23:00,17,319,319,319,319,1
20120701|2012-02-17 05:30,17,319.25,319.25,319.25,319.25,1
20120701|2012-02-17 09:30,17,319.75,319.75,319.75,319.75,1
20120701|2012-02-17 10:00,17,320,320,320,320,2
20120701|2012-02-17 10:30,17,319.5,319.5,319,319,3
20120701|2012-02-17 13:00,17,319.25,319.25,319.25,319.25,2
20120701|2012-02-20 18:00,21,321,322.25,321,321,4
20120701|2012-02-21 03:30,21,319.5,319.5,319.5,319.5,1
20120701|2012-02-21 09:30,21,321.5,321.5,321.5,321.5,1
20120701|2012-02-21 10:00,21,318,318,318,318,1
20120701|2012-02-21 11:30,21,316,316.75,316,316.75,5
20120701|2012-02-21 12:00,21,316,316,315.5,315.5,5
20120701|2012-02-21 13:00,21,316.75,316.75,316,316,10
20120701|2012-02-21 20:30,22,316,316,316,316,1
20120701|2012-02-22 09:30,22,315.5,316.25,314.25,316.25,16
20120701|2012-02-22 13:00,22,312,312.5,312,312.5,2
20120701|2012-02-23 09:30,23,315,315,313.5,313.5,11
20120701|2012-02-23 10:30,23,314.5,314.5,314.5,314.5,13
20120701|2012-02-23 11:00,23,314.5,314.5,314.25,314.25,8
20120701|2012-02-23 11:30,23,314.5,314.5,314.5,314.5,4
20120701|2012-02-23 13:00,23,313,313,313,313,1
20120701|2012-02-24 09:30,24,314,314,313,313,2
20120701|2012-02-24 10:00,24,312.75,312.75,311.5,311.5,9
20120701|2012-02-24 10:30,24,312.5,312.5,312,312,4
20120701|2012-02-24 12:00,24,311.75,311.75,311.75,311.75,1
20120701|2012-02-24 12:30,24,312,312,312,312,1
20120701|2012-02-27 09:30,27,311.5,311.5,310.5,310.5,5
20120701|2012-02-27 10:00,27,311.25,312,309.5,309.5,14
20120701|2012-02-27 10:30,27,311,312,311,312,9
20120701|2012-02-27 11:00,27,312.25,312.25,312.25,312.25,1
20120701|2012-02-27 12:00,27,312.5,312.5,312.5,312.5,1
20120701|2012-02-27 12:30,27,312.75,312.75,312.75,312.75,2
20120701|2012-02-27 13:00,27,312.5,313.25,312,312,4
20120701|2012-02-28 09:30,28,312.25,313.25,312,313.25,7
20120701|2012-02-28 10:00,28,311.5,311.75,311.5,311.75,3
20120701|2012-02-28 10:30,28,311,311,311,311,2
20120701|2012-02-28 12:00,28,315.5,315.5,314.5,314.5,10
20120701|2012-02-28 12:30,28,315,315,315,315,4
20120701|2012-02-28 13:00,28,314.75,315,314.75,315,15
20120701|2012-02-29 01:30,29,314.25,314.25,314.25,314.25,1
20120701|2012-02-29 09:30,29,317,317,315,315,7
20120701|2012-02-29 10:00,29,314.25,314.25,314.25,314.25,1
20120701|2012-02-29 10:30,29,315,315,315,315,1
20120701|2012-02-29 12:00,29,316,316,316,316,1
20120701|2012-02-29 13:00,29,314.5,314.5,314.5,314.5,1
20120701|2012-03-01 09:30,1,315.5,316,314.75,314.75,3
20120701|2012-03-01 10:30,1,314,314,314,314,1
20120701|2012-03-01 11:30,1,312.25,312.25,312.25,312.25,2
20120701|2012-03-01 13:00,1,312.25,312.25,308,308,17
20120701|2012-03-02 00:30,2,307,307,307,307,4
20120701|2012-03-02 06:00,2,307.5,307.5,307.5,307.5,3
20120701|2012-03-02 09:30,2,306.5,307,304.5,305.5,8
20120701|2012-03-02 10:00,2,305.75,308.25,305.75,308.25,2
20120701|2012-03-02 10:30,2,307,307,307,307,1
20120701|2012-03-02 11:30,2,305.75,306.25,305.75,306.25,3
20120701|2012-03-02 13:00,2,305,305.25,303.75,305,32
20120701|2012-03-04 18:00,5,311,311,311,311,2
20120701|2012-03-05 06:00,5,306.5,307.75,306.5,307.75,2
20120701|2012-03-05 09:30,5,306.5,306.5,306,306,4
20120701|2012-03-05 10:30,5,307,307.25,307,307.25,3
20120701|2012-03-05 11:00,5,308.5,308.5,308.5,308.5,1
20120701|2012-03-05 12:30,5,306.75,306.75,306.75,306.75,1
20120701|2012-03-06 09:30,6,306.5,306.5,302,302,19
20120701|2012-03-06 10:30,6,304,304.5,304,304.5,3
20120701|2012-03-06 11:30,6,303,303,303,303,1
20120701|2012-03-06 12:00,6,303,303,303,303,7
20120701|2012-03-06 12:30,6,303,304,303,304,3
20120701|2012-03-06 13:00,6,303.5,303.5,303.5,303.5,2
20120701|2012-03-06 18:00,7,311,311,306.5,306.5,3
20120701|2012-03-07 04:30,7,302.5,305,302.5,302.5,9
20120701|2012-03-07 09:30,7,305,305,305,305,2
20120701|2012-03-07 12:30,7,301.25,301.25,301.25,301.25,1
20120701|2012-03-07 13:00,7,300.5,300.5,298.25,298.25,3
20120701|2012-03-07 18:00,8,296.5,296.5,296.5,296.5,1
20120701|2012-03-08 03:00,8,296.75,299,296.75,299,4
20120701|2012-03-08 03:30,8,299,299.5,296.75,299.5,10
20120701|2012-03-08 05:30,8,299.75,299.75,299.75,299.75,1
20120701|2012-03-08 09:30,8,298.5,298.5,298.5,298.5,2
20120701|2012-03-08 10:00,8,299,299,299,299,2
20120701|2012-03-08 10:30,8,299,299,282.75,285,13
20120701|2012-03-08 11:00,8,286.25,286.25,282.5,286.25,51
20120701|2012-03-08 11:30,8,289,289,289,289,2
20120701|2012-03-08 12:30,8,290.75,291,288,288,11
20120701|2012-03-08 13:00,8,287,287,283,283,24
20120701|2012-03-08 19:00,9,289.5,289.5,289.5,289.5,2
20120701|2012-03-08 20:30,9,290,290,290,290,1
20120701|2012-03-08 21:30,9,290.5,290.5,290,290,2
20120701|2012-03-08 22:00,9,290.75,290.75,290.75,290.75,1
20120701|2012-03-08 23:00,9,292,292,292,292,1
20120701|2012-03-09 00:00,9,291,291,291,291,1
20120701|2012-03-09 00:30,9,291.5,291.5,291.5,291.5,1
20120701|2012-03-09 01:00,9,291,291,291,291,1
20120701|2012-03-09 05:00,9,286.25,286.25,286.25,286.25,1
20120701|2012-03-09 05:30,9,286,286,286,286,1
20120701|2012-03-09 06:30,9,287,287,287,287,1
20120701|2012-03-09 07:00,9,289,289,289,289,2
20120701|2012-03-09 09:30,9,288,288,279,285.25,43
20120701|2012-03-09 10:00,9,288,290,284.25,284.25,21
20120701|2012-03-09 10:30,9,284.25,284.75,280,282.25,124
20120701|2012-03-09 11:00,9,281.75,281.75,280,280,45
20120701|2012-03-09 11:30,9,282.5,283.5,282.5,283.5,6
20120701|2012-03-09 13:00,9,283,283,282.25,282.25,3
20120701|2012-03-11 22:00,12,286,286,286,286,1
20120701|2012-03-11 22:30,12,288,288,288,288,1
20120701|2012-03-12 09:30,12,290,293.25,287.75,293.25,31
20120701|2012-03-12 10:00,12,295,295,295,295,2
20120701|2012-03-12 10:30,12,294.25,294.25,294.25,294.25,7
20120701|2012-03-12 11:00,12,294.5,297.5,294.5,297.5,12
20120701|2012-03-12 13:00,12,296.5,296.5,295.25,295.5,16
20120701|2012-03-12 23:30,13,295,295.5,295,295.5,3
20120701|2012-03-13 09:30,13,299.5,299.75,297,297,8
20120701|2012-03-13 10:00,13,298.75,298.75,298.75,298.75,1
20120701|2012-03-13 11:30,13,297.25,297.25,297,297,2
20120701|2012-03-13 13:00,13,296.5,296.5,295,295,3
20120701|2012-03-14 06:30,14,298.5,298.5,297.25,298.25,6
20120701|2012-03-14 09:30,14,297.25,297.25,297.25,297.25,3
20120701|2012-03-14 10:00,14,299.25,299.75,299.25,299.75,4
20120701|2012-03-14 10:30,14,300,300,300,300,3
20120701|2012-03-14 11:00,14,302,305,302,302,24
20120701|2012-03-14 11:30,14,302,302.5,301.5,302,9
20120701|2012-03-14 12:00,14,302,302,301,301,19
20120701|2012-03-14 12:30,14,300.5,300.5,298.5,299,13
20120701|2012-03-14 13:00,14,299,299.5,299,299.5,2
20120701|2012-03-15 04:30,15,303,304.25,300.5,304,16
20120701|2012-03-15 06:00,15,304,304,304,304,4
20120701|2012-03-15 09:30,15,302,314.75,302,311,68
20120701|2012-03-15 10:00,15,313.5,313.5,313,313,11
20120701|2012-03-15 10:30,15,313,313.5,313,313,21
20120701|2012-03-15 11:00,15,313,314.25,312.25,312.25,9
20120701|2012-03-15 11:30,15,312.25,313.75,312,313.75,6
20120701|2012-03-15 12:00,15,314,316.5,314,316.5,14
20120701|2012-03-15 12:30,15,316.25,317.5,316.25,317.5,16
20120701|2012-03-15 13:00,15,318,318.5,318,318.25,13
20120701|2012-03-16 06:30,16,318.25,319.25,318.25,319.25,12
20120701|2012-03-16 09:30,16,318,325,318,318,52
20120701|2012-03-16 10:00,16,321,321,321,321,2
20120701|2012-03-16 11:00,16,323.25,323.25,323.25,323.25,1
20120701|2012-03-16 11:30,16,324.25,324.25,322,322,10
20120701|2012-03-16 12:00,16,323.75,323.75,323.75,323.75,1
20120701|2012-03-16 12:30,16,322.75,322.75,321.75,321.75,12
20120701|2012-03-16 13:00,16,323.5,324.75,322.75,323.25,12
20120701|2012-03-18 19:00,19,323,323,323,323,2
20120701|2012-03-19 01:00,19,326.25,326.25,326.25,326.25,2
20120701|2012-03-19 02:30,19,327,327,327,327,1
20120701|2012-03-19 03:00,19,327,327,327,327,2
20120701|2012-03-19 03:30,19,327.5,327.5,327.5,327.5,6
20120701|2012-03-19 04:00,19,327.5,327.5,321.25,322,16
20120701|2012-03-19 07:00,19,325.25,325.25,325.25,325.25,1
20120701|2012-03-19 09:30,19,322,322,322,322,2
20120701|2012-03-19 10:00,19,322,322,322,322,2
20120701|2012-03-19 10:30,19,323,323,323,323,2
20120701|2012-03-19 11:30,19,322.25,322.25,322.25,322.25,1
20120701|2012-03-19 12:00,19,323,323,323,323,1
20120701|2012-03-19 12:30,19,322.5,322.5,322.5,322.5,1
20120701|2012-03-19 13:00,19,322,322,321.5,322,7
20120701|2012-03-19 21:30,20,321.5,321.5,321.5,321.5,1
20120701|2012-03-19 22:00,20,321.5,321.5,321,321,5
20120701|2012-03-20 07:00,20,322,322,322,322,1
20120701|2012-03-20 09:30,20,318,322,312.75,312.75,198
20120701|2012-03-20 10:00,20,315.75,317.25,315.75,317.25,8
20120701|2012-03-20 10:30,20,318,318,317.25,317.25,15
20120701|2012-03-20 11:00,20,318,321,316.5,321,122
20120701|2012-03-20 11:30,20,320.5,320.5,320.5,320.5,1
20120701|2012-03-20 12:00,20,319.25,319.25,319,319,54
20120701|2012-03-20 12:30,20,318.75,322,317.75,322,184
20120701|2012-03-20 13:00,20,322.75,324.75,322.75,323.25,64
20120701|2012-03-20 18:00,21,323.25,323.25,323.25,323.25,5
20120701|2012-03-20 19:30,21,323.25,323.25,323,323,2
20120701|2012-03-21 04:00,21,325,327.25,325,327.25,5
20120701|2012-03-21 05:00,21,327.5,327.5,327.5,327.5,2
20120701|2012-03-21 06:00,21,325.75,325.75,325.75,325.75,1
20120701|2012-03-21 06:30,21,325.75,326,325.75,326,2
20120701|2012-03-21 07:00,21,326,327.25,326,327.25,9
20120701|2012-03-21 09:30,21,326.25,331,326.25,330,96
20120701|2012-03-21 10:00,21,328.75,330,328.75,330,25
20120701|2012-03-21 10:30,21,329,329,329,329,5
20120701|2012-03-21 11:30,21,328.5,329,327,327,24
20120701|2012-03-21 12:00,21,328.25,328.25,327,327,4
20120701|2012-03-21 12:30,21,327,327,322,322,21
20120701|2012-03-21 13:00,21,322,322.25,320,320,10
20120701|2012-03-21 18:00,22,321,321.25,321,321.25,3
20120701|2012-03-22 00:30,22,318.75,319,318.75,319,2
20120701|2012-03-22 02:00,22,317.5,317.5,317.5,317.5,2
20120701|2012-03-22 03:30,22,317.5,317.5,317.5,317.5,1
20120701|2012-03-22 04:00,22,317.5,317.5,317.5,317.5,1
20120701|2012-03-22 04:30,22,317.5,317.5,317.5,317.5,11
20120701|2012-03-22 05:00,22,317.5,317.5,317.5,317.5,4
20120701|2012-03-22 05:30,22,317.5,317.5,317,317,3
20120701|2012-03-22 06:00,22,317,317,315.75,315.75,4
20120701|2012-03-22 09:30,22,318,318,318,318,3
20120701|2012-03-22 10:00,22,319.75,320,319.75,320,2
20120701|2012-03-22 11:00,22,319.5,319.5,319.5,319.5,1
20120701|2012-03-22 11:30,22,320,321.5,320,321.25,3
20120701|2012-03-22 12:00,22,322,322.75,322,322.75,6
20120701|2012-03-22 18:00,23,321.75,321.75,321.75,321.75,1
20120701|2012-03-22 21:00,23,324.75,325.75,324.75,325.75,2
20120701|2012-03-23 05:00,23,326.25,326.25,326.25,326.25,1
20120701|2012-03-23 05:30,23,326.75,326.75,326.75,326.75,1
20120701|2012-03-23 06:00,23,327,327,327,327,1
20120701|2012-03-23 06:30,23,327.5,328,327.5,328,9
20120701|2012-03-23 07:00,23,328,329,328,329,6
20120701|2012-03-23 09:30,23,326.25,327,324.5,324.5,11
20120701|2012-03-23 10:00,23,328,328,328,328,1
20120701|2012-03-23 10:30,23,328.75,328.75,328.75,328.75,1
20120701|2012-03-23 11:00,23,329,329,329,329,1
20120701|2012-03-23 12:00,23,328,328,326.5,327,23
20120701|2012-03-25 18:00,26,327,327,327,327,2
20120701|2012-03-25 21:00,26,327,327,327,327,4
20120701|2012-03-26 06:00,26,330,330,329.75,330,3
20120701|2012-03-26 07:00,26,329.5,329.5,329.5,329.5,1
20120701|2012-03-26 09:30,26,331,333.5,331,331.5,16
20120701|2012-03-26 10:00,26,332.25,332.25,332.25,332.25,1
20120701|2012-03-26 10:30,26,331.25,332.5,331.25,332.5,5
20120701|2012-03-26 11:00,26,333,333,332.25,332.5,7
20120701|2012-03-26 11:30,26,332,332,331,331.75,14
20120701|2012-03-26 12:00,26,332,332,330.5,331,24
20120701|2012-03-26 12:30,26,330.75,330.75,328,328,29
20120701|2012-03-26 13:00,26,328.75,329.5,327,327,96
20120701|2012-03-27 07:00,27,328,328,328,328,1
20120701|2012-03-27 09:30,27,327.25,328,326.75,326.75,10
20120701|2012-03-27 10:30,27,328.5,329,328.5,329,12
20120701|2012-03-27 11:00,27,328.75,332,328.75,332,6
20120701|2012-03-27 11:30,27,331.5,331.5,331.5,331.5,1
20120701|2012-03-27 12:00,27,331,331.25,331,331,9
20120701|2012-03-27 12:30,27,331.5,333,331.5,333,5
20120701|2012-03-27 13:00,27,333.75,334.5,332.25,334.5,18
20120701|2012-03-28 00:00,28,335,335,335,335,2
20120701|2012-03-28 07:00,28,336,336,336,336,1
20120701|2012-03-28 09:30,28,335,336.25,335,336,7
20120701|2012-03-28 10:00,28,334.75,335,333.75,335,5
20120701|2012-03-28 10:30,28,335.75,337.5,335.75,337.5,3
20120701|2012-03-28 11:00,28,336,336,336,336,5
20120701|2012-03-28 11:30,28,334.5,334.75,334.5,334.75,6
20120701|2012-03-28 12:00,28,335,335,335,335,2
20120701|2012-03-28 12:30,28,335,335,333.25,335,21
20120701|2012-03-28 13:00,28,335,336.5,335,336.5,10
20120701|2012-03-28 18:00,29,337,337,337,337,1
20120701|2012-03-29 00:30,29,339,339,339,339,1
20120701|2012-03-29 01:30,29,339,339,339,339,2
20120701|2012-03-29 02:30,29,339,339,339,339,2
20120701|2012-03-29 03:30,29,339.25,339.25,337.5,337.5,18
20120701|2012-03-29 07:00,29,339.5,339.5,339.5,339.5,1
20120701|2012-03-29 09:30,29,340,344.75,333.75,333.75,109
20120701|2012-03-29 10:00,29,335.5,335.5,335.5,335.5,1
20120701|2012-03-29 10:30,29,335.25,335.25,334.75,335,5
20120701|2012-03-29 11:00,29,334,334,333.75,333.75,8
20120701|2012-03-29 11:30,29,335,335,333.5,334,8
20120701|2012-03-29 12:00,29,334,334,333,333,10
20120701|2012-03-29 12:30,29,327.25,327.75,326.5,327,46
20120701|2012-03-29 13:00,29,327.75,337,327.75,337,41
20120701|2012-03-29 22:00,30,335.25,335.25,335.25,335.25,1
20120701|2012-03-29 23:00,30,336.25,337.5,336.25,337.5,3
20120701|2012-03-30 09:30,30,337.5,344,337,342.5,147
20120701|2012-03-30 10:00,30,343,344,342,343.75,31
20120701|2012-03-30 10:30,30,344,344,343.5,343.75,35
20120701|2012-03-30 11:00,30,344.5,345,344.5,345,37
20120701|2012-03-30 11:30,30,345,345,343,343,37
20120701|2012-03-30 12:00,30,344.5,344.5,344.5,344.5,3
20120701|2012-03-30 12:30,30,344,344,343,344,17
20120701|2012-03-30 13:00,30,343.5,345,341,341,66
20120701|2012-04-01 18:00,2,342.5,342.5,342.5,342.5,1
20120701|2012-04-01 18:30,2,342.5,342.75,341.75,341.75,3
20120701|2012-04-01 22:30,2,341.75,341.75,341.75,341.75,1
20120701|2012-04-02 09:30,2,343,343,342,342.75,10
20120701|2012-04-02 10:00,2,342.75,342.75,342.25,342.75,7
20120701|2012-04-02 11:00,2,342.5,343,342,342,15
20120701|2012-04-02 11:30,2,341.5,342,341,341,9
20120701|2012-04-02 12:00,2,340,340,338.5,338.5,5
20120701|2012-04-02 12:30,2,340,340,338,338,11
20120701|2012-04-02 13:00,2,337,339,333,334,61
20120701|2012-04-02 18:00,3,335.25,335.25,335.25,335.25,1
20120701|2012-04-03 04:30,3,332.75,332.75,332.75,332.75,1
20120701|2012-04-03 06:00,3,333,333,331.75,331.75,2
20120701|2012-04-03 09:30,3,334.75,334.75,333.5,334.5,5
20120701|2012-04-03 10:00,3,335.5,337.25,335.5,337.25,7
20120701|2012-04-03 10:30,3,336.5,338.5,336.5,336.5,11
20120701|2012-04-03 11:00,3,335.75,335.75,335.75,335.75,1
20120701|2012-04-03 11:30,3,336.5,336.5,335,335,4
20120701|2012-04-03 12:00,3,335.5,335.5,335,335,2
20120701|2012-04-03 13:00,3,334.5,335.75,334.5,335.75,5
20120701|2012-04-03 18:30,4,335.75,335.75,335.75,335.75,3
20120701|2012-04-03 20:30,4,335.5,335.5,335.25,335.25,2
20120701|2012-04-03 21:00,4,335,335,335,335,1
20120701|2012-04-04 09:30,4,333.75,335,332.75,335,9
20120701|2012-04-04 10:00,4,335.25,335.25,334,335,7
20120701|2012-04-04 10:30,4,334,335,334,335,6
20120701|2012-04-04 11:00,4,335,335,334.75,335,4
20120701|2012-04-04 11:30,4,334,334,332.5,333,8
20120701|2012-04-04 12:00,4,332.5,333,332.5,333,4
20120701|2012-04-04 12:30,4,332.25,332.25,332,332,3
20120701|2012-04-04 13:00,4,331.5,333.25,330.5,333.25,11
20120701|2012-04-05 00:00,5,334.5,334.5,334.5,334.5,1
20120701|2012-04-05 03:30,5,335.25,335.25,335.25,335.25,3
20120701|2012-04-05 04:30,5,335.25,335.25,335.25,335.25,3
20120701|2012-04-05 05:00,5,335.25,335.25,335.25,335.25,5
20120701|2012-04-05 06:30,5,336.5,336.5,336.5,336.5,2
20120701|2012-04-05 07:00,5,336.75,337.25,336.75,337.25,10
20120701|2012-04-05 09:30,5,336,338.5,336,336,20
20120701|2012-04-05 10:00,5,334.75,335.25,333.75,335,8
20120701|2012-04-05 10:30,5,334.75,335,334.5,335,7
20120701|2012-04-05 11:00,5,334.75,335.75,334.75,334.75,6
20120701|2012-04-05 11:30,5,334,334.25,334,334.25,2
20120701|2012-04-05 12:00,5,335.25,335.5,335,335.5,7
20120701|2012-04-08 18:00,9,338.75,338.75,338.75,338.75,1
20120701|2012-04-08 19:30,9,337.5,337.5,337.5,337.5,1
20120701|2012-04-09 07:00,9,338.75,338.75,338.75,338.75,2
20120701|2012-04-09 09:30,9,339,339,336.25,336.25,21
20120701|2012-04-09 10:00,9,336,336,336,336,4
20120701|2012-04-09 11:30,9,337.5,337.5,337.5,337.5,1
20120701|2012-04-09 12:00,9,338,338,338,338,2
20120701|2012-04-09 12:30,9,337.5,337.5,337,337,4
20120701|2012-04-09 13:00,9,336.75,337,336.75,337,3
20120701|2012-04-10 07:00,10,336,336,336,336,1
20120701|2012-04-10 09:30,10,335,336.25,335,336,18
20120701|2012-04-10 10:00,10,336.25,338.75,336,338.75,5
20120701|2012-04-10 11:00,10,337,337.25,335.75,335.75,5
20120701|2012-04-10 11:30,10,335.25,335.25,332,332.25,27
20120701|2012-04-10 12:00,10,333,333.5,332.25,333.5,8
20120701|2012-04-10 12:30,10,334,336,333.5,335.75,34
20120701|2012-04-10 13:00,10,335.5,336,332,333.5,56
20120701|2012-04-10 20:00,11,334,334,334,334,1
20120701|2012-04-11 06:30,11,334,334,334,334,1
20120701|2012-04-11 07:00,11,334,334,334,334,1
20120701|2012-04-11 09:30,11,333.5,334,333.5,334,4
20120701|2012-04-11 10:00,11,332.5,332.5,327,332,26
20120701|2012-04-11 10:30,11,332.5,333.25,331,331,7
20120701|2012-04-11 11:00,11,331.75,331.75,331.75,331.75,10
20120701|2012-04-11 11:30,11,332,332,331.5,331.5,3
20120701|2012-04-11 12:00,11,333.5,333.75,333.5,333.75,2
20120701|2012-04-11 12:30,11,333,333.75,332.75,333.75,4
20120701|2012-04-11 13:00,11,333,333,331.75,332.5,11
20120701|2012-04-11 18:30,12,334.75,334.75,334.75,334.75,1
20120701|2012-04-11 23:00,12,333.5,333.5,333.5,333.5,5
20120701|2012-04-11 23:30,12,333.25,333.5,333.25,333.5,3
20120701|2012-04-12 00:00,12,333.5,333.5,333.5,333.5,3
20120701|2012-04-12 02:00,12,332.5,332.5,332.5,332.5,3
20120701|2012-04-12 04:30,12,332.5,332.5,332.5,332.5,1
20120701|2012-04-12 07:00,12,332.5,332.5,332.5,332.5,1
20120701|2012-04-12 09:30,12,332.5,334.5,332,333.5,26
20120701|2012-04-12 10:00,12,333.5,333.5,333.5,333.5,5
20120701|2012-04-12 10:30,12,333.75,334,333,334,4
20120701|2012-04-12 11:00,12,333.75,333.75,333.75,333.75,3
20120701|2012-04-12 11:30,12,332.75,334,332.5,333,5
20120701|2012-04-12 12:00,12,334.75,335,334.75,335,5
20120701|2012-04-12 12:30,12,335,335,333.75,335,7
20120701|2012-04-12 13:00,12,335,336.25,335,336.25,13
20120701|2012-04-12 21:30,13,335.75,335.75,335.75,335.75,1
20120701|2012-04-13 02:00,13,331,331,331,331,2
20120701|2012-04-13 06:30,13,333.75,333.75,333.75,333.75,1
20120701|2012-04-13 07:00,13,334,334,334,334,1
20120701|2012-04-13 09:30,13,334.5,334.5,329.25,329.5,28
20120701|2012-04-13 10:00,13,329.5,330,329.5,329.75,8
20120701|2012-04-13 10:30,13,329.75,330,329.5,329.5,7
20120701|2012-04-13 11:30,13,330,330.25,330,330,9
20120701|2012-04-13 12:00,13,330,330,330,330,10
20120701|2012-04-13 12:30,13,330.5,330.5,329.5,329.5,10
20120701|2012-04-13 13:00,13,329.5,331,329.5,331,24
20120701|2012-04-16 01:30,16,328,328,328,328,1
20120701|2012-04-16 02:30,16,327.5,328,327.5,328,14
20120701|2012-04-16 03:00,16,330,331.25,330,331.25,6
20120701|2012-04-16 09:30,16,327.5,328,326.5,327.25,7
20120701|2012-04-16 10:00,16,327,327.5,327,327,31
20120701|2012-04-16 10:30,16,327,327.75,326.5,326.5,21
20120701|2012-04-16 11:00,16,326,327.25,326,327.25,10
20120701|2012-04-16 11:30,16,327.25,327.25,327.25,327.25,2
20120701|2012-04-16 12:00,16,327.5,327.5,327.5,327.5,1
20120701|2012-04-16 12:30,16,328,328.25,328,328.25,4
20120701|2012-04-16 13:00,16,327.75,327.75,327,327,5
20120701|2012-04-16 18:00,17,327.5,327.5,327.5,327.5,1
20120701|2012-04-16 19:00,17,327.75,327.75,327.75,327.75,1
20120701|2012-04-17 02:00,17,326.75,326.75,326.75,326.75,1
20120701|2012-04-17 09:30,17,327.75,327.75,324,325.5,73
20120701|2012-04-17 10:00,17,326.75,328,325.75,325.75,11
20120701|2012-04-17 11:00,17,325.5,325.5,324.75,325.5,14
20120701|2012-04-17 11:30,17,325.75,325.75,325.75,325.75,1
20120701|2012-04-17 12:00,17,325.5,325.5,325,325,4
20120701|2012-04-17 12:30,17,324.5,324.5,322.75,323.75,50
20120701|2012-04-17 13:00,17,324,325.5,322.5,322.75,69
20120701|2012-04-17 19:00,18,323.5,324,323.5,324,6
20120701|2012-04-18 00:30,18,324,324,324,324,3
20120701|2012-04-18 02:00,18,323,323,323,323,1
20120701|2012-04-18 03:00,18,323.25,323.25,323.25,323.25,1
20120701|2012-04-18 03:30,18,323.25,323.25,323.25,323.25,1
20120701|2012-04-18 04:00,18,323,323,323,323,1
20120701|2012-04-18 06:00,18,323,323,323,323,1
20120701|2012-04-18 06:30,18,322.5,322.5,322.25,322.25,11
20120701|2012-04-18 07:00,18,323.5,323.5,323.5,323.5,2
20120701|2012-04-18 09:30,18,323,323,322,323,30
20120701|2012-04-18 10:00,18,322.25,324,322,324,12
20120701|2012-04-18 10:30,18,324.25,325,323.75,325,29
20120701|2012-04-18 11:00,18,325,325,324.25,324.5,11
20120701|2012-04-18 11:30,18,324.5,324.75,323.75,324.25,31
20120701|2012-04-18 12:00,18,325,325,325,325,1
20120701|2012-04-18 12:30,18,324.25,324.25,323,323,7
20120701|2012-04-18 13:00,18,323,323,322.25,323,39
20120701|2012-04-18 20:00,19,323.75,323.75,323,323,3
20120701|2012-04-18 22:00,19,325,325.75,325,325.75,6
20120701|2012-04-18 23:30,19,323.5,323.5,323.25,323.25,2
20120701|2012-04-19 00:00,19,323,323,323,323,1
20120701|2012-04-19 00:30,19,323,323,323,323,3
20120701|2012-04-19 01:30,19,322.75,322.75,322.75,322.75,4
20120701|2012-04-19 02:00,19,323.5,323.5,323.5,323.5,1
20120701|2012-04-19 03:30,19,323.25,323.25,323.25,323.25,1
20120701|2012-04-19 04:00,19,323.5,323.5,323.5,323.5,1
20120701|2012-04-19 04:30,19,323.5,324.25,323.5,324.25,4
20120701|2012-04-19 05:00,19,323.75,324,323.75,324,2
20120701|2012-04-19 06:30,19,324,324,323.75,323.75,2
20120701|2012-04-19 09:30,19,325,328.25,325,328,37
20120701|2012-04-19 10:00,19,329.5,330,328,329.25,37
20120701|2012-04-19 10:30,19,329.5,329.5,328.5,328.75,28
20120701|2012-04-19 11:00,19,328.75,329,326,326,20
20120701|2012-04-19 11:30,19,325.75,326,325.75,326,3
20120701|2012-04-19 12:00,19,326,326,324.75,325.5,31
20120701|2012-04-19 12:30,19,325.5,325.5,324.5,325.25,101
20120701|2012-04-19 13:00,19,325.25,326,324.75,325.25,51
20120701|2012-04-19 20:30,20,326.25,326.25,326.25,326.25,2
20120701|2012-04-19 23:00,20,326.5,326.5,326.5,326.5,1
20120701|2012-04-19 23:30,20,328,328,328,328,1
20120701|2012-04-20 05:00,20,326,326,326,326,3
20120701|2012-04-20 09:30,20,327.5,329,326.5,329,38
20120701|2012-04-20 10:00,20,329,329.5,327.75,328,17
20120701|2012-04-20 10:30,20,327,327,327,327,11
20120701|2012-04-20 11:30,20,326.25,326.5,326.25,326.5,3
20120701|2012-04-20 12:00,20,326.5,326.5,326,326,16
20120701|2012-04-20 12:30,20,326,326,325.5,326,10
20120701|2012-04-20 13:00,20,325.25,325.25,323,324,44
20120701|2012-04-22 18:00,23,324.25,324.25,324.25,324.25,2
20120701|2012-04-23 06:30,23,324.5,324.5,324.5,324.5,1
20120701|2012-04-23 09:30,23,325.25,325.25,322,324,61
20120701|2012-04-23 10:00,23,324.5,328,324.5,327.75,19
20120701|2012-04-23 10:30,23,328.5,328.5,326.75,328,14
20120701|2012-04-23 11:00,23,327,327,325.25,325.25,4
20120701|2012-04-23 11:30,23,325.25,326.5,325.25,326.5,3
20120701|2012-04-23 12:00,23,327.25,327.75,325.75,327,9
20120701|2012-04-23 12:30,23,327.5,327.5,326.25,326.5,5
20120701|2012-04-23 13:00,23,326,327,326,326.75,18
20120701|2012-04-23 20:30,24,329,344,329,340,77
20120701|2012-04-23 21:00,24,337,337.5,337,337.5,12
20120701|2012-04-23 21:30,24,336,336,335.25,335.25,6
20120701|2012-04-23 22:00,24,334,334,333.25,333.25,2
20120701|2012-04-23 22:30,24,334.75,334.75,334.75,334.75,1
20120701|2012-04-23 23:00,24,333.5,333.5,333.25,333.25,2
20120701|2012-04-24 01:30,24,333.25,333.25,333.25,333.25,2
20120701|2012-04-24 02:00,24,333,333,333,333,1
20120701|2012-04-24 02:30,24,332.5,333.25,331.5,333.25,9
20120701|2012-04-24 03:00,24,334.75,335.5,334.75,335.5,3
20120701|2012-04-24 03:30,24,335.5,335.5,335.5,335.5,1
20120701|2012-04-24 06:00,24,334.5,334.5,334,334,5
20120701|2012-04-24 07:00,24,335.5,335.5,335.5,335.5,3
20120701|2012-04-24 09:30,24,335.5,335.5,333.25,334,72
20120701|2012-04-24 10:00,24,334.5,335.5,332.25,334.25,64
20120701|2012-04-24 10:30,24,334.75,345,334.25,338.5,499
20120701|2012-04-24 11:00,24,338.25,341.75,337,341,163
20120701|2012-04-24 11:30,24,341.25,341.5,340,340,12
20120701|2012-04-24 12:00,24,340.25,341,337.25,338,16
20120701|2012-04-24 12:30,24,336.75,342.75,336.75,340.75,100
20120701|2012-04-24 13:00,24,340.25,344.5,338,344.25,216
20120701|2012-04-24 18:00,25,341.5,343.75,341,341,17
20120701|2012-04-24 18:30,25,341,341,341,341,2
20120701|2012-04-24 19:00,25,340.75,341,340.75,341,8
20120701|2012-04-24 20:30,25,342.25,342.25,342.25,342.25,2
20120701|2012-04-24 21:30,25,341.75,341.75,341.75,341.75,1
20120701|2012-04-25 00:00,25,342.25,342.25,342.25,342.25,3
20120701|2012-04-25 01:30,25,342.75,344.5,342.75,344.5,15
20120701|2012-04-25 03:00,25,342.5,342.5,342.5,342.5,1
20120701|2012-04-25 05:30,25,342.5,342.5,342.5,342.5,1
20120701|2012-04-25 07:00,25,342.5,342.5,342.5,342.5,1
20120701|2012-04-25 09:30,25,343.5,345,340.5,340.75,119
20120701|2012-04-25 10:00,25,340,340.5,335.75,336.75,71
20120701|2012-04-25 10:30,25,336.25,337.25,335.25,336.5,56
20120701|2012-04-25 11:00,25,336.25,339,336.25,339,34
20120701|2012-04-25 11:30,25,337,337,336.75,336.75,3
20120701|2012-04-25 12:00,25,338,338,337,337,4
20120701|2012-04-25 12:30,25,339.25,339.25,339,339,3
20120701|2012-04-25 13:00,25,339.25,342,338.25,342,75
20120701|2012-04-25 18:00,26,341.25,341.25,341.25,341.25,1
20120701|2012-04-25 18:30,26,339,339,339,339,1
20120701|2012-04-26 01:30,26,340.5,341.5,340.5,341.5,3
20120701|2012-04-26 02:00,26,341.25,341.5,341.25,341.5,4
20120701|2012-04-26 02:30,26,342,342,342,342,2
20120701|2012-04-26 03:00,26,342.25,342.5,342.25,342.5,5
20120701|2012-04-26 03:30,26,342.5,342.5,342.5,342.5,1
20120701|2012-04-26 05:00,26,343,343,343,343,1
20120701|2012-04-26 06:00,26,342.5,343,342.5,342.5,5
20120701|2012-04-26 06:30,26,342.5,343.5,342.5,343.5,2
20120701|2012-04-26 07:00,26,343.75,343.75,342.5,342.5,6
20120701|2012-04-26 09:30,26,342,342.75,340.25,340.75,53
20120701|2012-04-26 10:00,26,340,341.25,339,340.5,43
20120701|2012-04-26 10:30,26,340.5,341.75,340.25,340.25,10
20120701|2012-04-26 11:00,26,340.25,340.25,340,340,3
20120701|2012-04-26 11:30,26,340.25,340.75,340.25,340.5,8
20120701|2012-04-26 12:00,26,340.25,340.75,340,340,18
20120701|2012-04-26 12:30,26,339.25,340.75,339.25,340.75,8
20120701|2012-04-26 13:00,26,340,341,339.5,340,13
20120701|2012-04-26 18:00,27,340,340,340,340,1
20120701|2012-04-26 19:00,27,340,340,340,340,1
20120701|2012-04-26 21:00,27,340.25,340.25,340.25,340.25,1
20120701|2012-04-26 22:00,27,340.25,340.5,340.25,340.5,7
20120701|2012-04-27 00:00,27,340,340,340,340,1
20120701|2012-04-27 02:00,27,340.75,341.5,340.75,341,7
20120701|2012-04-27 05:00,27,339.75,339.75,339.75,339.75,1
20120701|2012-04-27 06:30,27,339.75,339.75,339.75,339.75,1
20120701|2012-04-27 07:00,27,342,343,342,342.75,5
20120701|2012-04-27 09:30,27,342.75,347,342.75,346.25,156
20120701|2012-04-27 10:00,27,346.5,347,346,346.25,53
20120701|2012-04-27 10:30,27,346,347,346,347,12
20120701|2012-04-27 11:00,27,346.25,346.5,345.75,345.75,12
20120701|2012-04-27 11:30,27,345.25,345.25,343,343.5,7
20120701|2012-04-27 12:00,27,343.5,343.5,342.25,342.25,13
20120701|2012-04-27 12:30,27,342.5,343.5,340.75,343.5,15
20120701|2012-04-27 13:00,27,341.5,343.25,340.75,341.5,31
20120701|2012-04-29 18:00,30,340,345.75,340,345,15
20120701|2012-04-29 21:00,30,345.5,346,345.5,346,6
20120701|2012-04-29 21:30,30,345,345,345,345,1
20120701|2012-04-29 22:00,30,344.25,345,344.25,345,2
20120701|2012-04-30 00:00,30,344.75,344.75,344.75,344.75,1
20120701|2012-04-30 00:30,30,344.5,344.5,344.5,344.5,2
20120701|2012-04-30 02:00,30,345,345.5,345,345,7
20120701|2012-04-30 04:30,30,344,344,344,344,1
20120701|2012-04-30 05:00,30,344,344,344,344,1
20120701|2012-04-30 06:30,30,344,344,344,344,9
20120701|2012-04-30 09:30,30,344,344,341.5,342.75,38
20120701|2012-04-30 10:00,30,342.5,345,342.5,345,46
20120701|2012-04-30 10:30,30,345,345.25,344.25,344.75,22
20120701|2012-04-30 11:00,30,344.75,344.75,335,341.5,98
20120701|2012-04-30 11:30,30,342,342,340.25,341,22
20120701|2012-04-30 12:00,30,341.5,342,341,342,9
20120701|2012-04-30 12:30,30,341,344.75,341,344,30
20120701|2012-04-30 13:00,30,343.75,346,343.5,346,93
20120701|2012-05-01 00:30,1,344,344,344,344,1
20120701|2012-05-01 01:00,1,344.5,344.5,344.5,344.5,1
20120701|2012-05-01 01:30,1,345,345,345,345,2
20120701|2012-05-01 03:00,1,344,344,344,344,1
20120701|2012-05-01 04:00,1,344,344,344,344,1
20120701|2012-05-01 06:30,1,344,344,344,344,1
20120701|2012-05-01 07:00,1,344.25,344.25,344.25,344.25,4
20120701|2012-05-01 09:30,1,344.75,346,341.75,344.25,185
20120701|2012-05-01 10:00,1,344,344.25,343.25,344.25,63
20120701|2012-05-01 10:30,1,344,344,342.5,343.25,19
20120701|2012-05-01 11:00,1,343.25,344.5,343.25,344.25,16
20120701|2012-05-01 11:30,1,344.5,344.5,344,344.25,25
20120701|2012-05-01 12:00,1,344.75,346,344.75,346,83
20120701|2012-05-01 12:30,1,345.5,345.75,345.25,345.75,9
20120701|2012-05-01 13:00,1,345.75,346,344.75,345,23
20120701|2012-05-01 18:00,2,346.25,346.5,345.5,345.5,12
20120701|2012-05-01 18:30,2,345.25,345.25,345,345,5
20120701|2012-05-01 20:00,2,345.25,345.25,345.25,345.25,1
20120701|2012-05-01 20:30,2,345.5,345.5,345.5,345.5,1
20120701|2012-05-01 21:00,2,344.25,344.25,343.5,343.5,3
20120701|2012-05-02 02:30,2,344.25,345.25,344.25,345.25,8
20120701|2012-05-02 03:00,2,345.25,345.25,342.75,342.75,2
20120701|2012-05-02 03:30,2,344,344,344,344,1
20120701|2012-05-02 06:30,2,345,345,345,345,1
20120701|2012-05-02 07:00,2,345.25,345.25,345.25,345.25,1
20120701|2012-05-02 09:30,2,344.75,346,341.75,343,87
20120701|2012-05-02 10:00,2,343,344.75,342.5,344.75,22
20120701|2012-05-02 10:30,2,344.25,345,344,344.25,15
20120701|2012-05-02 11:00,2,344,344.5,342,343.5,64
20120701|2012-05-02 11:30,2,343.5,343.5,338.75,340,91
20120701|2012-05-02 12:00,2,339.5,339.75,338.25,339.5,48
20120701|2012-05-02 12:30,2,339.25,339.25,338,338.5,42
20120701|2012-05-02 13:00,2,338,338,336.75,336.75,37
20120701|2012-05-02 18:00,3,339.25,339.25,339.25,339.25,1
20120701|2012-05-02 19:00,3,338.5,338.5,338.5,338.5,1
20120701|2012-05-02 23:00,3,337.75,337.75,337.75,337.75,3
20120701|2012-05-03 02:00,3,338,338,334,334,45
20120701|2012-05-03 02:30,3,335.25,335.25,329,332,56
20120701|2012-05-03 03:00,3,330.25,330.25,329.5,330,5
20120701|2012-05-03 05:00,3,330.75,332,330.75,332,3
20120701|2012-05-03 06:00,3,332.25,332.25,332.25,332.25,4
20120701|2012-05-03 06:30,3,332.25,332.75,332.25,332.75,3
20120701|2012-05-03 07:00,3,334,335.5,334,335.5,3
20120701|2012-05-03 09:30,3,335,335,333.5,334,44
20120701|2012-05-03 10:00,3,334.5,339,334.5,338.25,66
20120701|2012-05-03 10:30,3,338.25,345,338.25,343,261
20120701|2012-05-03 11:00,3,342.5,344.75,341,344,86
20120701|2012-05-03 11:30,3,343.5,346,343.5,343.75,113
20120701|2012-05-03 12:00,3,343.75,345.25,342.25,345.25,69
20120701|2012-05-03 12:30,3,345.75,347,342.75,342.75,116
20120701|2012-05-03 13:00,3,343.75,345,343.75,344.25,21
20120701|2012-05-03 18:00,4,343.5,344,343.5,344,4
20120701|2012-05-03 21:00,4,344,344,344,344,1
20120701|2012-05-03 22:30,4,344.5,344.5,344.5,344.5,1
20120701|2012-05-04 01:30,4,344,344,344,344,1
20120701|2012-05-04 03:00,4,344,344,342.75,342.75,2
20120701|2012-05-04 07:00,4,344,344,344,344,1
20120701|2012-05-04 09:30,4,342.25,346.5,342.25,346,207
20120701|2012-05-04 10:00,4,346,347.5,345.5,346.5,139
20120701|2012-05-04 10:30,4,346,346.25,344,344,26
20120701|2012-05-04 11:00,4,344,345,344,344,18
20120701|2012-05-04 11:30,4,345,347.75,345,346,125
20120701|2012-05-04 12:00,4,346,347.75,346,346.5,21
20120701|2012-05-04 12:30,4,347,348.5,347,348,142
20120701|2012-05-04 13:00,4,348.5,350,339.5,341.75,353
20120701|2012-05-06 18:00,7,337.5,337.75,335.5,335.75,18
20120701|2012-05-06 19:00,7,339.75,339.75,339.75,339.75,3
20120701|2012-05-06 20:30,7,337.75,337.75,336.75,337.5,4
20120701|2012-05-06 21:00,7,337.75,338,337.75,338,5
20120701|2012-05-06 21:30,7,338,338.5,338,338.5,2
20120701|2012-05-06 22:00,7,339.25,339.25,339.25,339.25,2
20120701|2012-05-07 00:00,7,339,339,339,339,1
20120701|2012-05-07 02:00,7,339,339.75,339,339.75,4
20120701|2012-05-07 04:30,7,337.75,337.75,337.75,337.75,2
20120701|2012-05-07 06:30,7,339.25,339.25,339.25,339.25,4
20120701|2012-05-07 09:30,7,339.5,339.75,337.75,339,74
20120701|2012-05-07 10:00,7,339,339.5,339,339.5,38
20120701|2012-05-07 10:30,7,339.5,339.5,338.5,338.5,34
20120701|2012-05-07 11:00,7,338.75,338.75,337,337.5,64
20120701|2012-05-07 11:30,7,337.5,338,337,338,7
20120701|2012-05-07 12:00,7,338,338.5,337,338,45
20120701|2012-05-07 12:30,7,338,338.75,337,337,19
20120701|2012-05-07 13:00,7,338,338,337.5,337.75,12
20120701|2012-05-07 18:00,8,337.25,337.25,337.25,337.25,2
20120701|2012-05-07 18:30,8,338.5,338.5,338.25,338.25,2
20120701|2012-05-07 19:00,8,338.25,338.25,338.25,338.25,1
20120701|2012-05-07 21:30,8,338,338,338,338,1
20120701|2012-05-08 01:30,8,339,339.25,339,339.25,2
20120701|2012-05-08 02:00,8,337.25,337.25,337,337,2
20120701|2012-05-08 02:30,8,337.5,337.5,337.5,337.5,1
20120701|2012-05-08 05:30,8,337.75,337.75,337.75,337.75,1
20120701|2012-05-08 06:00,8,339.5,339.5,339.5,339.5,1
20120701|2012-05-08 09:30,8,338,341,338,341,142
20120701|2012-05-08 10:00,8,342,342.5,338.5,339.5,45
20120701|2012-05-08 10:30,8,340.25,341.75,340.25,341.25,14
20120701|2012-05-08 11:00,8,341,341.5,341,341,21
20120701|2012-05-08 11:30,8,341.5,341.5,340.75,341.5,10
20120701|2012-05-08 12:00,8,341.5,341.5,340.5,340.75,14
20120701|2012-05-08 12:30,8,341.25,341.5,340,340.5,20
20120701|2012-05-08 13:00,8,341,341,337.5,337.75,64
20120701|2012-05-08 18:00,9,338,338,337.25,337.25,3
20120701|2012-05-08 19:00,9,337.25,337.25,337.25,337.25,1
20120701|2012-05-08 19:30,9,337.25,337.25,337.25,337.25,1
20120701|2012-05-08 20:30,9,337.75,337.75,337.75,337.75,1
20120701|2012-05-09 00:00,9,337.75,337.75,337.75,337.75,1
20120701|2012-05-09 02:00,9,337,337,337,337,2
20120701|2012-05-09 04:30,9,337,337,337,337,5
20120701|2012-05-09 06:30,9,337,337,337,337,5
20120701|2012-05-09 07:00,9,337,337,337,337,6
20120701|2012-05-09 09:30,9,335,339,334,339,116
20120701|2012-05-09 10:00,9,338,339,338,338.5,6
20120701|2012-05-09 10:30,9,338,339.25,336.5,338,59
20120701|2012-05-09 11:00,9,338.5,339.25,338.5,339.25,5
20120701|2012-05-09 11:30,9,339,339,337.25,337.25,5
20120701|2012-05-09 12:00,9,338.5,338.75,338.5,338.75,2
20120701|2012-05-09 12:30,9,338,338,337.25,337.25,18
20120701|2012-05-09 13:00,9,337,337.25,335.5,336,40
20120701|2012-05-09 18:00,10,336,336,336,336,1
20120701|2012-05-09 18:30,10,336,336,336,336,2
20120701|2012-05-09 20:00,10,336,336,336,336,2
20120701|2012-05-09 21:00,10,336.75,337,336.75,337,4
20120701|2012-05-10 02:00,10,337,337,336,336,6
20120701|2012-05-10 07:00,10,337,337.75,337,337.75,4
20120701|2012-05-10 09:30,10,336,339.25,335.5,336,144
20120701|2012-05-10 10:00,10,337,338,336.75,336.75,9
20120701|2012-05-10 10:30,10,337,339,337,337.5,13
20120701|2012-05-10 11:00,10,337.25,337.5,335.5,335.5,27
20120701|2012-05-10 11:30,10,336.25,336.25,335.75,335.75,7
20120701|2012-05-10 12:00,10,336.75,336.75,335,335,41
20120701|2012-05-10 12:30,10,335,336,334,335.5,70
20120701|2012-05-10 13:00,10,335.75,336,335.75,336,7
20120701|2012-05-10 18:30,11,336.25,336.25,336.25,336.25,1
20120701|2012-05-10 20:30,11,336.25,336.25,334.25,334.75,13
20120701|2012-05-11 00:30,11,334,334,330.25,332,31
20120701|2012-05-11 02:00,11,330.5,330.5,330.5,330.5,6
20120701|2012-05-11 03:00,11,330.75,332,330.75,332,3
20120701|2012-05-11 04:30,11,333,333.75,333,333.75,3
20120701|2012-05-11 06:30,11,332,332,332,332,1
20120701|2012-05-11 09:30,11,333.5,337.25,333,337.25,59
20120701|2012-05-11 10:00,11,337.5,338,336,337.5,22
20120701|2012-05-11 10:30,11,337.75,338,336,337,42
20120701|2012-05-11 11:00,11,336,336,333.75,333.75,29
20120701|2012-05-11 11:30,11,335,335,333.5,333.5,10
20120701|2012-05-11 12:00,11,333.5,333.5,333,333,24
20120701|2012-05-11 12:30,11,333.5,334,333.25,334,11
20120701|2012-05-11 13:00,11,333.25,333.25,332,332,93
20120701|2012-05-13 18:00,14,332.25,332.25,332.25,332.25,5
20120701|2012-05-13 20:00,14,332.25,332.25,332.25,332.25,2
20120701|2012-05-13 21:00,14,332.25,332.25,330.25,330.75,36
20120701|2012-05-13 22:30,14,331,331,331,331,1
20120701|2012-05-14 00:30,14,331.25,331.25,331.25,331.25,2
20120701|2012-05-14 02:00,14,330.25,330.25,330,330,9
20120701|2012-05-14 03:00,14,330,330,330,330,3
20120701|2012-05-14 03:30,14,329,329,326,326.25,39
20120701|2012-05-14 04:00,14,326.25,326.25,326.25,326.25,1
20120701|2012-05-14 04:30,14,326.25,326.25,326.25,326.25,1
20120701|2012-05-14 05:00,14,326.25,326.25,326.25,326.25,1
20120701|2012-05-14 06:00,14,327,327,327,327,8
20120701|2012-05-14 06:30,14,326.25,326.25,326.25,326.25,1
20120701|2012-05-14 07:00,14,327,327,326.25,326.25,7
20120701|2012-05-14 09:30,14,327,329.25,327,328,102
20120701|2012-05-14 10:00,14,329,329,328.5,329,19
20120701|2012-05-14 10:30,14,329.5,329.5,329,329.5,20
20120701|2012-05-14 11:00,14,329.5,329.75,329.5,329.75,11
20120701|2012-05-14 11:30,14,329.5,329.75,329.25,329.25,6
20120701|2012-05-14 12:00,14,329,329,328,328,12
20120701|2012-05-14 12:30,14,328.5,328.75,328.5,328.75,20
20120701|2012-05-14 13:00,14,329,329.5,328.25,328.25,14
20120701|2012-05-14 18:00,15,328.25,328.25,328,328,4
20120701|2012-05-14 20:30,15,328,328,328,328,6
20120701|2012-05-14 23:30,15,328.25,328.25,328,328,2
20120701|2012-05-15 00:00,15,328,328,328,328,2
20120701|2012-05-15 01:00,15,328,328,328,328,3
20120701|2012-05-15 01:30,15,327.25,327.25,327.25,327.25,1
20120701|2012-05-15 02:00,15,327.25,327.25,327,327,9
20120701|2012-05-15 02:30,15,328,328,328,328,1
20120701|2012-05-15 05:00,15,327.5,327.5,327.5,327.5,3
20120701|2012-05-15 06:00,15,328,328,328,328,41
20120701|2012-05-15 06:30,15,328,331,328,331,57
20120701|2012-05-15 07:00,15,330.75,331.5,330.75,331.5,3
20120701|2012-05-15 09:30,15,330.75,331,329.5,330.25,38
20120701|2012-05-15 10:00,15,330,330,327.75,328.75,24
20120701|2012-05-15 10:30,15,328.25,332.75,327,332.75,160
20120701|2012-05-15 11:00,15,332.75,334.25,331,332,70
20120701|2012-05-15 11:30,15,332,334.25,331.5,333.25,63
20120701|2012-05-15 12:00,15,333.25,334.75,332.75,333,69
20120701|2012-05-15 12:30,15,332.75,333,330.5,331,110
20120701|2012-05-15 13:00,15,331,331,329.75,330.25,90
20120701|2012-05-15 18:00,16,331.75,331.75,331.75,331.75,1
20120701|2012-05-15 19:30,16,331,331,331,331,1
20120701|2012-05-15 20:00,16,332,332,332,332,1
20120701|2012-05-15 20:30,16,332,332,332,332,1
20120701|2012-05-15 22:00,16,330.25,330.25,330.25,330.25,1
20120701|2012-05-16 02:00,16,330,330,330,330,2
20120701|2012-05-16 03:00,16,329.5,329.5,329.5,329.5,2
20120701|2012-05-16 05:30,16,329,329,329,329,1
20120701|2012-05-16 06:30,16,329.5,329.5,329.5,329.5,4
20120701|2012-05-16 09:30,16,329.25,333,329.25,332.25,105
20120701|2012-05-16 10:00,16,331.75,332.75,331.75,332.5,14
20120701|2012-05-16 10:30,16,333,336,333,336,121
20120701|2012-05-16 11:00,16,334.75,335.5,334.75,335,53
20120701|2012-05-16 11:30,16,335.5,336.5,335,335.75,49
20120701|2012-05-16 12:00,16,336,336,335,335,30
20120701|2012-05-16 12:30,16,335.25,336.25,335.25,336.25,45
20120701|2012-05-16 13:00,16,336,337.5,336,337.5,67
20120701|2012-05-16 18:00,17,337.75,344,337.5,340,72
20120701|2012-05-16 18:30,17,342,342.25,342,342.25,2
20120701|2012-05-16 20:00,17,341.5,341.5,341.5,341.5,1
20120701|2012-05-16 21:00,17,342.5,342.5,342.5,342.5,1
20120701|2012-05-17 00:00,17,343,343.5,343,343.5,2
20120701|2012-05-17 00:30,17,343.5,343.5,343.5,343.5,1
20120701|2012-05-17 02:00,17,343.5,343.5,343.5,343.5,1
20120701|2012-05-17 02:30,17,343.5,344,343.5,343.5,11
20120701|2012-05-17 03:00,17,343.5,343.5,343.5,343.5,2
20120701|2012-05-17 03:30,17,343.5,343.5,343.5,343.5,7
20120701|2012-05-17 04:30,17,343.5,343.5,343.5,343.5,2
20120701|2012-05-17 05:30,17,342,342,341.5,341.5,8
20120701|2012-05-17 06:00,17,341,341,340.75,340.75,31
20120701|2012-05-17 06:30,17,342.75,342.75,342.75,342.75,1
20120701|2012-05-17 07:00,17,341.5,341.5,341.5,341.5,1
20120701|2012-05-17 09:30,17,341.75,342,332,335.25,128
20120701|2012-05-17 10:00,17,335.25,335.5,330,335.5,55
20120701|2012-05-17 10:30,17,334.5,335,334,334.75,25
20120701|2012-05-17 11:00,17,334.75,338.5,334.75,338.5,70
20120701|2012-05-17 11:30,17,338.75,339,338.25,339,3
20120701|2012-05-17 12:00,17,338.25,339,338.25,338.5,50
20120701|2012-05-17 12:30,17,339,339,338,338.75,28
20120701|2012-05-17 13:00,17,339,340,337.5,337.5,91
20120701|2012-05-17 18:00,18,338.5,338.5,337,337,7
20120701|2012-05-17 18:30,18,337,337,337,337,1
20120701|2012-05-17 19:00,18,337.25,337.25,337.25,337.25,1
20120701|2012-05-17 19:30,18,337.5,337.5,337.5,337.5,1
20120701|2012-05-17 20:30,18,336.75,336.75,336,336,7
20120701|2012-05-17 21:00,18,336,336,335.5,335.5,4
20120701|2012-05-17 22:00,18,335.25,335.25,335,335,2
20120701|2012-05-17 22:30,18,335,335,335,335,1
20120701|2012-05-18 01:30,18,335,335,335,335,1
20120701|2012-05-18 04:00,18,336.5,336.5,336,336,2
20120701|2012-05-18 06:00,18,336.75,337,336.75,337,3
20120701|2012-05-18 07:00,18,337,337.75,337,337.75,7
20120701|2012-05-18 09:30,18,338,340,336.5,339.75,180
20120701|2012-05-18 10:00,18,339.75,341,339.75,340.25,122
20120701|2012-05-18 10:30,18,339.75,341,339.25,339.25,7
20120701|2012-05-18 11:00,18,339,340.5,339,340.25,5
20120701|2012-05-18 11:30,18,341,341,339,339,9
20120701|2012-05-18 12:00,18,338.75,340,338.5,339,16
20120701|2012-05-18 12:30,18,340,340,339,340,18
20120701|2012-05-18 13:00,18,340,341,339.5,339.5,73
20120701|2012-05-20 17:00,21,341,341.5,340.5,340.5,31
20120701|2012-05-20 18:30,21,338.75,338.75,338.75,338.75,5
20120701|2012-05-20 19:00,21,339,339.5,339,339.5,3
20120701|2012-05-20 19:30,21,341.25,341.5,341.25,341.5,3
20120701|2012-05-20 20:30,21,341,341.75,341,341.75,3
20120701|2012-05-20 21:00,21,341.75,341.75,341.75,341.75,3
20120701|2012-05-20 21:30,21,341.75,341.75,341.75,341.75,1
20120701|2012-05-20 22:00,21,341.75,341.75,341.75,341.75,3
20120701|2012-05-20 23:30,21,341.5,341.5,341.5,341.5,1
20120701|2012-05-21 02:00,21,341.25,341.75,341.25,341.75,3
20120701|2012-05-21 04:00,21,340.75,340.75,340.75,340.75,1
20120701|2012-05-21 05:30,21,340.75,340.75,340.75,340.75,1
20120701|2012-05-21 06:00,21,340.75,340.75,340.75,340.75,3
20120701|2012-05-21 07:00,21,341.5,341.75,341,341.75,7
20120701|2012-05-21 08:30,21,341.5,341.5,341.5,341.5,1
20120701|2012-05-21 09:30,21,341.75,341.75,340.5,341.25,17
20120701|2012-05-21 10:00,21,341.25,341.75,341,341.75,60
20120701|2012-05-21 10:30,21,341.75,342.75,341.5,341.5,40
20120701|2012-05-21 11:00,21,341.5,343,341.5,342,5
20120701|2012-05-21 11:30,21,342.75,343,342.75,343,5
20120701|2012-05-21 12:00,21,343.25,343.75,343.25,343.5,7
20120701|2012-05-21 12:30,21,343.5,343.5,341.75,342,19
20120701|2012-05-21 13:00,21,342.5,343,342,343,11
20120701|2012-05-21 13:30,21,343,343.25,342.5,342.5,8
20120701|2012-05-21 17:00,22,342.25,342.25,342.25,342.25,1
20120701|2012-05-21 18:00,22,342.75,343.75,342.75,343.75,16
20120701|2012-05-21 18:30,22,343.5,343.75,343.5,343.75,4
20120701|2012-05-21 19:00,22,343.75,343.75,343.75,343.75,3
20120701|2012-05-21 19:30,22,342.5,342.5,342.25,342.25,4
20120701|2012-05-22 01:00,22,343.5,343.5,343.5,343.5,3
20120701|2012-05-22 01:30,22,343.75,344,343.75,344,21
20120701|2012-05-22 02:30,22,344,344,344,344,4
20120701|2012-05-22 03:30,22,344,344,344,344,3
20120701|2012-05-22 04:30,22,343,343,343,343,2
20120701|2012-05-22 05:00,22,343,343,343,343,1
20120701|2012-05-22 06:00,22,342.75,342.75,342.25,342.25,15
20120701|2012-05-22 06:30,22,342.25,342.25,342.25,342.25,3
20120701|2012-05-22 07:30,22,342.25,342.25,342,342,6
20120701|2012-05-22 08:00,22,342,342,335,337,41
20120701|2012-05-22 08:30,22,337,337.5,336,337.5,28
20120701|2012-05-22 09:00,22,337.5,338.25,337.5,337.5,35
20120701|2012-05-22 09:30,22,337.5,338,334,334,251
20120701|2012-05-22 10:00,22,334.25,338,333.25,336.75,101
20120701|2012-05-22 10:30,22,336.25,337.25,335.25,336.5,29
20120701|2012-05-22 11:00,22,336,336,334.75,335.75,13
20120701|2012-05-22 11:30,22,335.5,335.5,334.25,334.25,19
20120701|2012-05-22 12:00,22,334.5,335,333.75,335,12
20120701|2012-05-22 12:30,22,334,335,334,334,11
20120701|2012-05-22 13:00,22,334,335,333.25,334,69
20120701|2012-05-22 13:30,22,334,334,333.75,333.75,2
20120701|2012-05-22 17:00,23,333.5,333.5,333,333,3
20120701|2012-05-22 17:30,23,333.25,333.5,333.25,333.5,2
20120701|2012-05-22 18:00,23,333.75,333.75,333.75,333.75,1
20120701|2012-05-22 20:00,23,334.75,334.75,334.75,334.75,2
20120701|2012-05-22 21:00,23,333.5,333.5,333.5,333.5,2
20120701|2012-05-22 22:00,23,333.5,333.5,331.75,332.25,32
20120701|2012-05-22 23:00,23,332,332,332,332,5
20120701|2012-05-23 02:30,23,332.25,332.25,332.25,332.25,1
20120701|2012-05-23 03:30,23,331.75,331.75,331.5,331.5,3
20120701|2012-05-23 04:30,23,331.5,331.5,331.5,331.5,2
20120701|2012-05-23 06:00,23,331.5,331.5,331.25,331.25,2
20120701|2012-05-23 06:30,23,331.25,331.75,331.25,331.75,5
20120701|2012-05-23 07:00,23,331,331,330.5,331,6
20120701|2012-05-23 07:30,23,330.5,331.25,326.5,326.75,59
20120701|2012-05-23 08:00,23,328,329,327,329,8
20120701|2012-05-23 08:30,23,329.5,329.5,327.25,327.75,32
20120701|2012-05-23 09:00,23,327.75,327.75,326.25,326.5,21
20120701|2012-05-23 09:30,23,326.25,327.25,323,326.5,324
20120701|2012-05-23 10:00,23,325.5,326.25,324.25,326,34
20120701|2012-05-23 10:30,23,325.75,325.75,325,325,32
20120701|2012-05-23 11:00,23,325.5,326,325.5,326,12
20120701|2012-05-23 11:30,23,325.75,325.75,325,325,8
20120701|2012-05-23 12:00,23,324.5,325,324.25,325,7
20120701|2012-05-23 12:30,23,325,325.25,323.5,323.75,32
20120701|2012-05-23 13:00,23,323.75,325.5,323.75,325.5,30
20120701|2012-05-23 13:30,23,325,325,325,325,2
20120701|2012-05-23 17:00,24,324.75,325,324.75,325,3
20120701|2012-05-23 17:30,24,325,325,325,325,1
20120701|2012-05-23 18:00,24,325,325,323.75,323.75,4
20120701|2012-05-23 18:30,24,324,324,323.75,323.75,4
20120701|2012-05-23 19:00,24,323.5,323.5,323.25,323.25,3
20120701|2012-05-23 20:00,24,324.5,325,324.5,325,12
20120701|2012-05-23 21:00,24,324,324,324,324,10
20120701|2012-05-23 22:30,24,323.75,323.75,323.5,323.5,2
20120701|2012-05-24 00:00,24,323.5,323.5,323.5,323.5,12
20120701|2012-05-24 01:00,24,323.25,323.25,323.25,323.25,3
20120701|2012-05-24 02:00,24,323.25,323.25,323,323,10
20120701|2012-05-24 02:30,24,323.25,323.25,323,323,3
20120701|2012-05-24 03:00,24,323,323,323,323,1
20120701|2012-05-24 03:30,24,323,323,323,323,15
20120701|2012-05-24 04:00,24,323,323,323,323,3
20120701|2012-05-24 05:00,24,322.25,322.25,322,322,5
20120701|2012-05-24 05:30,24,322.5,322.5,322.5,322.5,9
20120701|2012-05-24 06:00,24,322.25,322.25,322,322,8
20120701|2012-05-24 06:30,24,322.25,323,322.25,323,11
20120701|2012-05-24 07:00,24,323,323.25,322,322,20
20120701|2012-05-24 07:30,24,322,323.5,322,323.5,8
20120701|2012-05-24 08:00,24,322.5,323.75,322.5,323.75,16
20120701|2012-05-24 08:30,24,323.5,323.75,323.25,323.5,37
20120701|2012-05-24 09:00,24,323,323,322,322,21
20120701|2012-05-24 09:30,24,322,322,315.5,315.5,327
20120701|2012-05-24 10:00,24,315.75,319.25,315.25,319.25,73
20120701|2012-05-24 10:30,24,319,319.75,316.75,316.75,24
20120701|2012-05-24 11:00,24,316.75,317.5,311,312.5,304
20120701|2012-05-24 11:30,24,313.5,314.75,311.25,314,34
20120701|2012-05-24 12:00,24,314.5,316,312.25,312.5,100
20120701|2012-05-24 12:30,24,313.75,314,305,305,329
20120701|2012-05-24 13:00,24,305,305,305,305,36
20120701|2012-05-24 13:30,24,305,305,305,305,31
20120701|2012-05-24 17:00,25,305.25,307.5,305,306.25,33
20120701|2012-05-24 17:30,25,307.5,308,305.25,306,22
20120701|2012-05-24 18:00,25,306.25,307,306,306,7
20120701|2012-05-24 18:30,25,306.75,307.25,306.75,307.25,6
20120701|2012-05-24 19:00,25,306.25,306.25,305.25,305.25,6
20120701|2012-05-24 19:30,25,305.25,305.25,305.25,305.25,3
20120701|2012-05-24 20:00,25,305.25,305.5,305.25,305.5,4
20120701|2012-05-24 20:30,25,306.75,306.75,306.75,306.75,1
20120701|2012-05-24 21:00,25,305.5,305.5,305.5,305.5,1
20120701|2012-05-24 21:30,25,305.5,305.5,305.5,305.5,2
20120701|2012-05-24 22:00,25,305.25,305.25,305,305,2
20120701|2012-05-24 22:30,25,305,305,305,305,3
20120701|2012-05-24 23:30,25,305.25,305.25,305.25,305.25,4
20120701|2012-05-25 00:00,25,305.25,305.25,304,304,99
20120701|2012-05-25 01:00,25,305,305.5,305,305.5,11
20120701|2012-05-25 01:30,25,305.5,305.5,305.5,305.5,5
20120701|2012-05-25 02:00,25,304.25,304.25,304,304,8
20120701|2012-05-25 02:30,25,303.75,304,302.75,302.75,12
20120701|2012-05-25 03:00,25,304,304,303.75,303.75,6
20120701|2012-05-25 03:30,25,301.5,301.5,301,301,3
20120701|2012-05-25 05:00,25,303,304,303,304,12
20120701|2012-05-25 06:00,25,304.25,304.25,303,303,3
20120701|2012-05-25 06:30,25,304.25,304.25,304.25,304.25,3
20120701|2012-05-25 07:00,25,303.25,305,303.25,305,48
20120701|2012-05-25 07:30,25,305,306.25,305,306.25,15
20120701|2012-05-25 08:00,25,306.5,307.5,306.5,307.5,8
20120701|2012-05-25 08:30,25,307.5,309.75,307.5,308.75,77
20120701|2012-05-25 09:00,25,308.75,309.5,305.5,305.5,93
20120701|2012-05-25 09:30,25,305.5,306.25,302,303,393
20120701|2012-05-25 10:00,25,302.25,302.75,291.5,297,535
20120701|2012-05-25 10:30,25,296.25,298,293.25,294.5,163
20120701|2012-05-25 11:00,25,295,298,295,297.75,98
20120701|2012-05-25 11:30,25,297,299.5,296.75,299.25,51
20120701|2012-05-25 12:00,25,299.5,300.25,296.5,297.75,125
20120701|2012-05-25 12:30,25,297,298,295.5,295.75,133
20120701|2012-05-25 13:00,25,295.75,298,295,296,235
20120701|2012-05-25 13:30,25,296.25,297.25,295,295,13
20120701|2012-05-28 19:00,29,296.75,302.25,295.5,300,21
20120701|2012-05-28 21:30,29,297.5,297.5,297.25,297.25,2
20120701|2012-05-28 22:00,29,297.75,297.75,297.75,297.75,1
20120701|2012-05-28 23:00,29,297.5,297.5,297.5,297.5,1
20120701|2012-05-29 00:30,29,299,299,299,299,1
20120701|2012-05-29 01:00,29,299.5,299.5,299.5,299.5,1
20120701|2012-05-29 02:00,29,299,299.5,298,299.5,17
20120701|2012-05-29 03:30,29,299.25,299.25,299,299,3
20120701|2012-05-29 04:30,29,297.25,297.25,296.75,296.75,2
20120701|2012-05-29 07:00,29,296.75,296.75,296.75,296.75,1
20120701|2012-05-29 07:30,29,297.25,297.75,297.25,297.75,3
20120701|2012-05-29 08:00,29,297,297,297,297,4
20120701|2012-05-29 08:30,29,297.5,297.5,296,297,9
20120701|2012-05-29 09:00,29,296.75,297.75,296.75,296.75,22
20120701|2012-05-29 09:30,29,296.75,296.75,279,284,575
20120701|2012-05-29 10:00,29,283.75,283.75,276.25,283.5,318
20120701|2012-05-29 10:30,29,283.5,283.5,280,281,151
20120701|2012-05-29 11:00,29,280,282.5,278.75,281,130
20120701|2012-05-29 11:30,29,281,283.5,280,283.5,136
20120701|2012-05-29 12:00,29,282.25,283,281.5,281.5,51
20120701|2012-05-29 12:30,29,282,283,281.5,281.5,118
20120701|2012-05-29 13:00,29,282.25,283.25,280,282.5,149
20120701|2012-05-29 13:30,29,283,283,281.25,282.5,16
20120701|2012-05-29 17:30,30,284,284.25,283.75,284.25,6
20120701|2012-05-29 18:00,30,284.25,284.25,283,283,7
20120701|2012-05-29 18:30,30,282.5,283,282.5,283,2
20120701|2012-05-29 19:00,30,282.5,282.5,282.5,282.5,3
20120701|2012-05-29 19:30,30,282.75,282.75,282.75,282.75,1
20120701|2012-05-29 20:00,30,282.5,283,282.5,282.5,3
20120701|2012-05-29 20:30,30,283,283.5,283,283.25,13
20120701|2012-05-29 21:00,30,283,283,282.25,282.25,3
20120701|2012-05-29 22:00,30,283,283,283,283,2
20120701|2012-05-29 22:30,30,283,283,283,283,2
20120701|2012-05-29 23:30,30,283.75,283.75,283.75,283.75,1
20120701|2012-05-30 00:00,30,284,284.25,283.25,283.25,3
20120701|2012-05-30 00:30,30,283.75,283.75,283.75,283.75,1
20120701|2012-05-30 02:00,30,282,282,279,279,12
20120701|2012-05-30 03:30,30,279.25,279.25,277.25,277.25,20
20120701|2012-05-30 04:00,30,277.25,277.25,277.25,277.25,1
20120701|2012-05-30 06:00,30,278.25,278.5,278.25,278.5,2
20120701|2012-05-30 06:30,30,279.5,281.5,279.5,281.5,13
20120701|2012-05-30 07:00,30,280.5,283.25,279.75,279.75,31
20120701|2012-05-30 07:30,30,278.5,280.75,278.5,278.75,22
20120701|2012-05-30 08:00,30,278.25,278.75,277,278,26
20120701|2012-05-30 08:30,30,278,278,270.5,273.25,80
20120701|2012-05-30 09:00,30,271,273,269.25,269.5,257
20120701|2012-05-30 09:30,30,269,271.25,266.25,270,441
20120701|2012-05-30 10:00,30,270,272.25,267.25,267.75,204
20120701|2012-05-30 10:30,30,267.5,269,267,269,129
20120701|2012-05-30 11:00,30,268.5,271,268.5,270,209
20120701|2012-05-30 11:30,30,270,270,267,268,309
20120701|2012-05-30 12:00,30,268,270.5,267.75,270.5,285
20120701|2012-05-30 12:30,30,270,270,268,269,217
20120701|2012-05-30 13:00,30,269.75,271.5,269,271,119
20120701|2012-05-30 13:30,30,271,271.5,271,271,10
20120701|2012-05-30 17:00,31,271,273.25,271,272.75,11
20120701|2012-05-30 17:30,31,272.5,272.75,271.25,271.25,4
20120701|2012-05-30 18:00,31,272.5,272.5,272.5,272.5,1
20120701|2012-05-30 19:00,31,272,272,272,272,1
20120701|2012-05-30 19:30,31,272.5,272.5,272.5,272.5,3
20120701|2012-05-30 20:00,31,272.5,272.5,272.5,272.5,1
20120701|2012-05-30 20:30,31,272.75,272.75,272.75,272.75,1
20120701|2012-05-30 21:00,31,273,274,273,274,13
20120701|2012-05-30 23:30,31,272.5,272.5,272.5,272.5,3
20120701|2012-05-31 00:30,31,273,273,273,273,1
20120701|2012-05-31 01:30,31,272,272,271.75,271.75,8
20120701|2012-05-31 02:00,31,271.75,271.75,271,271,5
20120701|2012-05-31 03:00,31,271,271,271,271,3
20120701|2012-05-31 03:30,31,270.75,270.75,270,270,5
20120701|2012-05-31 04:00,31,270,270,270,270,1
20120701|2012-05-31 05:00,31,270,270,269,269,6
20120701|2012-05-31 05:30,31,269,269,269,269,1
20120701|2012-05-31 07:00,31,268.5,270.25,268.5,270.25,3
20120701|2012-05-31 07:30,31,269,269.75,263,266.25,62
20120701|2012-05-31 08:00,31,265.5,265.5,264,265.5,29
20120701|2012-05-31 08:30,31,265.5,267,265,265.75,28
20120701|2012-05-31 09:00,31,266.5,270.5,265.5,270.25,70
20120701|2012-05-31 09:30,31,268.5,269.5,262.25,268.5,401
20120701|2012-05-31 10:00,31,268.5,272,268,271,137
20120701|2012-05-31 10:30,31,271,278,270.25,277.25,147
20120701|2012-05-31 11:00,31,278,280.75,276.5,278.5,138
20120701|2012-05-31 11:30,31,278.75,278.75,277.5,277.5,51
20120701|2012-05-31 12:00,31,277.5,279.25,277.5,278,48
20120701|2012-05-31 12:30,31,278.25,279.5,278,279.5,41
20120701|2012-05-31 13:00,31,279.5,282.25,279,282,150
20120701|2012-05-31 13:30,31,282.5,282.5,282,282,24
20120701|2012-05-31 17:00,1,283,284.5,282.25,282.25,12
20120701|2012-05-31 17:30,1,283.75,283.75,283.75,283.75,1
20120701|2012-05-31 18:00,1,284.25,284.5,284.25,284.25,6
20120701|2012-05-31 18:30,1,284.25,284.25,283.75,284,4
20120701|2012-05-31 19:30,1,282.75,282.75,282,282,11
20120701|2012-05-31 23:00,1,282.25,282.25,282,282,2
20120701|2012-06-01 01:30,1,282,282,282,282,1
20120701|2012-06-01 02:00,1,282,283,282,283,3
20120701|2012-06-01 03:00,1,283.25,283.25,283.25,283.25,1
20120701|2012-06-01 03:30,1,282,282,282,282,3
20120701|2012-06-01 04:30,1,282.75,282.75,282.75,282.75,1
20120701|2012-06-01 05:00,1,282.5,282.5,282.5,282.5,1
20120701|2012-06-01 05:30,1,282.5,282.5,282.5,282.5,1
20120701|2012-06-01 06:30,1,282,282,282,282,3
20120701|2012-06-01 07:00,1,282,282,282,282,1
20120701|2012-06-01 07:30,1,281.5,281.75,276.5,276.75,41
20120701|2012-06-01 08:00,1,280.5,284.5,280.5,283.75,24
20120701|2012-06-01 08:30,1,284,287.5,284,287.5,26
20120701|2012-06-01 09:00,1,287,287,283.25,283.25,28
20120701|2012-06-01 09:30,1,285.5,286.5,282,285.25,77
20120701|2012-06-01 10:00,1,285.5,289.5,285.5,286.75,54
20120701|2012-06-01 10:30,1,286.25,287.5,286,286.5,21
20120701|2012-06-01 11:00,1,287,287.25,284.75,286.25,9
20120701|2012-06-01 11:30,1,285,285,285,285,3
20120701|2012-06-01 12:00,1,284,284,283,283,9
20120701|2012-06-01 12:30,1,282.5,282.5,281.5,282.5,13
20120701|2012-06-01 13:00,1,281.5,285.75,281.5,282,72
20120701|2012-06-01 13:30,1,282.5,282.5,282.5,282.5,1
20120701|2012-06-03 17:00,4,285,289.5,284.75,284.75,13
20120701|2012-06-03 17:30,4,282.25,282.5,282.25,282.5,2
20120701|2012-06-03 18:00,4,282.25,283,282.25,283,4
20120701|2012-06-03 18:30,4,282.25,282.5,280.5,282,60
20120701|2012-06-03 20:30,4,282,282,282,282,1
20120701|2012-06-03 21:30,4,282.5,282.5,282.5,282.5,1
20120701|2012-06-03 23:30,4,281.75,281.75,281.75,281.75,2
20120701|2012-06-04 02:00,4,280.25,280.25,280.25,280.25,2
20120701|2012-06-04 03:00,4,280.25,280.25,280.25,280.25,1
20120701|2012-06-04 03:30,4,281,281,280.25,280.25,2
20120701|2012-06-04 04:30,4,280.25,280.25,280.25,280.25,3
20120701|2012-06-04 05:00,4,280.25,280.5,280.25,280.5,9
20120701|2012-06-04 05:30,4,280.5,282.25,280.5,282.25,8
20120701|2012-06-04 06:00,4,282.5,282.75,282.5,282.75,3
20120701|2012-06-04 06:30,4,283.75,284.75,283.5,284.75,86
20120701|2012-06-04 07:00,4,284.5,285,284.5,284.75,15
20120701|2012-06-04 08:00,4,286,286,285,285,2
20120701|2012-06-04 08:30,4,286.5,286.5,286.5,286.5,3
20120701|2012-06-04 09:00,4,286,286.5,286,286.5,3
20120701|2012-06-04 09:30,4,285.25,286.25,283.5,285.25,25
20120701|2012-06-04 10:00,4,285.25,286,283.25,283.25,49
20120701|2012-06-04 10:30,4,283.5,284,283,284,46
20120701|2012-06-04 11:00,4,283.75,284,283.25,283.25,12
20120701|2012-06-04 11:30,4,283.75,283.75,283.75,283.75,3
20120701|2012-06-04 12:00,4,284.25,284.25,283.5,283.5,4
20120701|2012-06-04 12:30,4,284.25,288.75,284.25,287.5,38
20120701|2012-06-04 13:00,4,288,288.5,286,288,20
20120701|2012-06-04 13:30,4,288.75,289,288.75,289,6
20120701|2012-06-04 18:00,5,289.25,289.25,289.25,289.25,1
20120701|2012-06-04 19:00,5,289.25,289.25,289.25,289.25,3
20120701|2012-06-04 19:30,5,286.75,286.75,286.75,286.75,1
20120701|2012-06-04 22:00,5,288.75,288.75,288.75,288.75,1
20120701|2012-06-05 02:00,5,289,289,287.5,287.5,4
20120701|2012-06-05 03:30,5,287.5,287.5,287.5,287.5,3
20120701|2012-06-05 04:30,5,287.25,287.25,287.25,287.25,4
20120701|2012-06-05 05:30,5,288,288,288,288,3
20120701|2012-06-05 06:30,5,288.25,288.5,288.25,288.5,2
20120701|2012-06-05 07:30,5,288.5,288.5,288.5,288.5,1
20120701|2012-06-05 08:00,5,288,288,287.5,287.5,3
20120701|2012-06-05 08:30,5,288,288,288,288,1
20120701|2012-06-05 09:00,5,288,288.25,287.5,288.25,3
20120701|2012-06-05 09:30,5,287,287,285.75,285.75,42
20120701|2012-06-05 10:00,5,286,288,286,288,31
20120701|2012-06-05 10:30,5,287.25,288.25,287,288.25,14
20120701|2012-06-05 11:00,5,287.75,290.25,287,287,42
20120701|2012-06-05 11:30,5,287.75,289,287.75,289,39
20120701|2012-06-05 12:00,5,288.75,289,287.75,288,26
20120701|2012-06-05 12:30,5,288,288,286.5,287.5,22
20120701|2012-06-05 13:00,5,287.25,289.5,287,289,23
20120701|2012-06-05 13:30,5,289,290.5,289,289.5,53
20120701|2012-06-05 17:00,6,289.25,289.75,289,289,7
20120701|2012-06-05 18:30,6,289.25,289.25,289.25,289.25,1
20120701|2012-06-05 19:00,6,289,289,289,289,2
20120701|2012-06-05 19:30,6,289,289,289,289,2
20120701|2012-06-05 20:00,6,288.75,288.75,288.75,288.75,1
20120701|2012-06-05 20:30,6,289.5,289.5,288.75,288.75,2
20120701|2012-06-05 22:30,6,288.75,288.75,288.75,288.75,1
20120701|2012-06-05 23:00,6,288.25,288.25,288,288,5
20120701|2012-06-05 23:30,6,288,289,288,289,6
20120701|2012-06-06 01:00,6,289.5,290.25,289.5,289.5,5
20120701|2012-06-06 02:00,6,289.5,289.5,289.5,289.5,2
20120701|2012-06-06 02:30,6,290.25,290.25,289.5,289.5,2
20120701|2012-06-06 03:00,6,290.25,290.25,290,290,2
20120701|2012-06-06 03:30,6,290.25,290.5,290.25,290.5,2
20120701|2012-06-06 04:00,6,290.5,290.5,290.5,290.5,22
20120701|2012-06-06 05:00,6,291,292.25,291,292.25,15
20120701|2012-06-06 05:30,6,292,292,291,291,3
20120701|2012-06-06 06:30,6,292.25,292.5,292.25,292.5,9
20120701|2012-06-06 07:00,6,292.5,294.25,292.5,294.25,11
20120701|2012-06-06 07:30,6,294,294,294,294,2
20120701|2012-06-06 08:00,6,292.5,292.5,292.5,292.5,1
20120701|2012-06-06 08:30,6,292.5,298.25,292.5,297.75,47
20120701|2012-06-06 09:00,6,297.5,297.75,296.5,297,16
20120701|2012-06-06 09:30,6,297,297.5,296,296,74
20120701|2012-06-06 10:00,6,296,296.75,295,296.5,21
20120701|2012-06-06 10:30,6,296.5,297.5,296.25,297,26
20120701|2012-06-06 11:00,6,297.25,297.5,296.75,296.75,13
20120701|2012-06-06 11:30,6,296.75,296.75,296.25,296.5,3
20120701|2012-06-06 12:00,6,296,296.25,295.75,295.75,21
20120701|2012-06-06 12:30,6,295.75,296.5,295.75,295.75,9
20120701|2012-06-06 13:00,6,295.25,296.25,293.25,294.25,30
20120701|2012-06-06 13:30,6,296.25,296.25,296.25,296.25,1
20120701|2012-06-06 17:00,7,296.75,296.75,295,295,3
20120701|2012-06-06 19:30,7,294,294,294,294,1
20120701|2012-06-06 22:30,7,294,294,294,294,1
20120701|2012-06-06 23:00,7,294.5,294.5,294.5,294.5,1
20120701|2012-06-07 01:00,7,293.5,293.5,293.25,293.5,3
20120701|2012-06-07 04:30,7,294.25,294.5,294.25,294.5,2
20120701|2012-06-07 05:30,7,294.75,295,294.75,295,3
20120701|2012-06-07 06:00,7,296,297,296,297,5
20120701|2012-06-07 06:30,7,296.75,296.75,296.75,296.75,1
20120701|2012-06-07 07:00,7,296.75,296.75,296.75,296.75,1
20120701|2012-06-07 07:30,7,296.75,296.75,295.75,296.75,5
20120701|2012-06-07 08:00,7,296.5,296.5,296.5,296.5,2
20120701|2012-06-07 08:30,7,297,297,296,296.25,11
20120701|2012-06-07 09:00,7,296,296,294,294,54
20120701|2012-06-07 09:30,7,295,298.75,294.25,298,139
20120701|2012-06-07 10:00,7,298,298.5,297.5,298.5,56
20120701|2012-06-07 10:30,7,298.5,302,297.5,300.75,118
20120701|2012-06-07 11:00,7,301.5,304,301.5,303,77
20120701|2012-06-07 11:30,7,302.5,303.5,299.25,302.5,35
20120701|2012-06-07 12:00,7,302.5,303.75,302.5,303.75,17
20120701|2012-06-07 12:30,7,303,304,301,301.75,15
20120701|2012-06-07 13:00,7,301.5,301.5,300,300,37
20120701|2012-06-07 13:30,7,300.75,301,300.5,300.5,4
20120701|2012-06-07 17:00,8,300.25,300.25,299,299,53
20120701|2012-06-07 17:30,8,299,299,299,299,6
20120701|2012-06-07 18:00,8,298.25,298.25,297.25,298,4
20120701|2012-06-07 19:30,8,298,298,298,298,4
20120701|2012-06-07 20:00,8,298,298,298,298,1
20120701|2012-06-07 22:00,8,297.75,297.75,295,295,9
20120701|2012-06-08 01:30,8,295.75,295.75,295.75,295.75,1
20120701|2012-06-08 02:00,8,297.5,297.5,297.5,297.5,1
20120701|2012-06-08 02:30,8,297,297,297,297,2
20120701|2012-06-08 03:00,8,296.75,296.75,296.75,296.75,2
20120701|2012-06-08 04:00,8,296.75,296.75,296.75,296.75,2
20120701|2012-06-08 05:00,8,295.75,296.5,295.75,296.5,2
20120701|2012-06-08 05:30,8,297,297,297,297,2
20120701|2012-06-08 06:00,8,297.25,297.5,297.25,297.5,3
20120701|2012-06-08 06:30,8,297,297,297,297,1
20120701|2012-06-08 08:00,8,296,296.5,296,296.5,4
20120701|2012-06-08 08:30,8,297.75,297.75,297.75,297.75,1
20120701|2012-06-08 09:00,8,297.75,297.75,296.5,296.5,7
20120701|2012-06-08 09:30,8,296.25,301.75,296.25,301.75,35
20120701|2012-06-08 10:00,8,301.75,302.5,299,299,22
20120701|2012-06-08 10:30,8,301.25,304.75,300,304.75,48
20120701|2012-06-08 11:00,8,304.25,304.25,303,304,27
20120701|2012-06-08 11:30,8,303.75,304.75,303.75,304.75,14
20120701|2012-06-08 12:00,8,304.75,306,303.25,304,25
20120701|2012-06-08 12:30,8,305.25,305.75,299,301.5,51
20120701|2012-06-08 13:00,8,301.75,309,299,303,270
20120701|2012-06-08 13:30,8,304.75,304.75,304,304,13
20120701|2012-06-10 17:00,11,306,310,304.25,305.75,30
20120701|2012-06-10 17:30,11,305.25,305.25,305,305,2
20120701|2012-06-10 18:00,11,306,306,306,306,2
20120701|2012-06-10 19:00,11,305.75,306,305.75,306,2
20120701|2012-06-10 19:30,11,303.75,303.75,303.75,303.75,2
20120701|2012-06-10 20:00,11,306.25,307,306.25,307,3
20120701|2012-06-10 21:00,11,308.25,308.25,308.25,308.25,1
20120701|2012-06-10 21:30,11,308,308.25,308,308.25,3
20120701|2012-06-10 22:00,11,309.25,309.25,309.25,309.25,1
20120701|2012-06-10 23:00,11,308.75,308.75,308.75,308.75,3
20120701|2012-06-10 23:30,11,308.75,308.75,308.75,308.75,1
20120701|2012-06-11 01:30,11,308.25,308.25,308.25,308.25,2
20120701|2012-06-11 02:30,11,307.75,307.75,307.75,307.75,1
20120701|2012-06-11 03:30,11,306.5,306.5,306.5,306.5,3
20120701|2012-06-11 05:00,11,306.5,306.5,306.5,306.5,2
20120701|2012-06-11 06:00,11,307.75,307.75,307.75,307.75,1
20120701|2012-06-11 07:00,11,306.5,306.5,305.75,305.75,5
20120701|2012-06-11 07:30,11,306.25,306.25,306.25,306.25,4
20120701|2012-06-11 08:30,11,306.25,307.25,306.25,307.25,6
20120701|2012-06-11 09:00,11,307.5,308.75,307,308.75,38
20120701|2012-06-11 09:30,11,309,310.25,307.5,307.5,81
20120701|2012-06-11 10:00,11,307,307.5,305,306.75,113
20120701|2012-06-11 10:30,11,306,306.5,301,302,68
20120701|2012-06-11 11:00,11,302,303.75,300,301.75,76
20120701|2012-06-11 11:30,11,301.5,303,301.5,302.75,33
20120701|2012-06-11 12:00,11,302,302.25,298,302.25,45
20120701|2012-06-11 12:30,11,298.75,299.25,295.5,297,39
20120701|2012-06-11 13:00,11,297,297,294.25,295.5,88
20120701|2012-06-11 13:30,11,295.25,295.5,295,295,14
20120701|2012-06-11 17:00,12,297,299.5,297,298,21
20120701|2012-06-11 17:30,12,298,298,297,297,4
20120701|2012-06-11 18:00,12,297,297,297,297,1
20120701|2012-06-11 18:30,12,297,297,297,297,2
20120701|2012-06-11 19:00,12,297,297,297,297,11
20120701|2012-06-11 19:30,12,296.5,298,294.75,294.75,13
20120701|2012-06-11 20:30,12,295.5,295.5,295.5,295.5,1
20120701|2012-06-11 22:00,12,297,297.25,297,297.25,3
20120701|2012-06-12 00:00,12,297.75,297.75,297.75,297.75,1
20120701|2012-06-12 01:00,12,297.75,297.75,296.5,296.5,4
20120701|2012-06-12 02:30,12,297,297,297,297,3
20120701|2012-06-12 03:30,12,296.25,297.75,296.25,297.75,3
20120701|2012-06-12 04:00,12,298,298,298,298,1
20120701|2012-06-12 06:00,12,298.25,298.25,297.5,297.5,4
20120701|2012-06-12 06:30,12,297.75,297.75,297.75,297.75,1
20120701|2012-06-12 07:00,12,297.75,297.75,297.25,297.25,2
20120701|2012-06-12 07:30,12,296.5,298.25,290.75,296,51
20120701|2012-06-12 08:00,12,296,297.75,294,294,18
20120701|2012-06-12 08:30,12,293.5,295.5,292.75,293,22
20120701|2012-06-12 09:00,12,294.25,295,293.75,293.75,5
20120701|2012-06-12 09:30,12,293.25,297,292.75,297,74
20120701|2012-06-12 10:00,12,297.5,300.75,297,298,74
20120701|2012-06-12 10:30,12,298.75,300.25,298.5,300.25,61
20120701|2012-06-12 11:00,12,299.5,299.5,297,298.5,48
20120701|2012-06-12 11:30,12,299,299,296.25,299,109
20120701|2012-06-12 12:00,12,299,300.75,297.75,300,34
20120701|2012-06-12 12:30,12,300.25,300.5,296.25,297.25,59
20120701|2012-06-12 13:00,12,299.25,300.25,292.75,295.5,277
20120701|2012-06-12 13:30,12,295.25,296.75,292.75,293.25,24
20120701|2012-06-12 19:00,13,294,294,294,294,1
20120701|2012-06-12 20:00,13,295.75,297.25,295.75,296.75,7
20120701|2012-06-12 20:30,13,295.75,295.75,295,295,3
20120701|2012-06-12 23:30,13,295,295,294.25,294.25,2
20120701|2012-06-13 00:00,13,295,295.5,295,295.5,8
20120701|2012-06-13 02:30,13,296,296,296,296,1
20120701|2012-06-13 03:00,13,296,296,296,296,1
20120701|2012-06-13 07:00,13,296,297,295.5,296,7
20120701|2012-06-13 07:30,13,295.75,298,294.75,298,9
20120701|2012-06-13 08:00,13,294.25,297.5,294,297.5,16
20120701|2012-06-13 08:30,13,297.5,297.5,296,296,11
20120701|2012-06-13 09:00,13,295.5,297.5,294,297.5,9
20120701|2012-06-13 09:30,13,297.25,308,296,307,145
20120701|2012-06-13 10:00,13,307,308,305.5,305.5,89
20120701|2012-06-13 10:30,13,306,309.5,306,308.5,77
20120701|2012-06-13 11:00,13,308.5,309,307,308.5,39
20120701|2012-06-13 11:30,13,308,308.5,306.25,307.75,30
20120701|2012-06-13 12:00,13,307.75,308.5,306.25,306.25,37
20120701|2012-06-13 12:30,13,307.5,307.5,304.75,305,13
20120701|2012-06-13 13:00,13,304.5,308,304,306,23
20120701|2012-06-13 13:30,13,306,307.75,303.5,307.75,26
20120701|2012-06-13 17:30,14,307,307,307,307,1
20120701|2012-06-13 18:00,14,309.25,309.25,309.25,309.25,1
20120701|2012-06-13 19:00,14,308.75,308.75,307.5,307.5,2
20120701|2012-06-13 20:00,14,307.5,307.5,307.5,307.5,1
20120701|2012-06-13 20:30,14,307.25,307.25,307.25,307.25,2
20120701|2012-06-13 21:00,14,308,308.75,307.25,307.25,5
20120701|2012-06-13 21:30,14,307,307,307,307,4
20120701|2012-06-13 22:00,14,308.5,309.5,308.5,309.5,7
20120701|2012-06-13 22:30,14,307.25,307.25,304,304,10
20120701|2012-06-13 23:30,14,308.75,308.75,308.75,308.75,1
20120701|2012-06-14 02:00,14,308.75,309,308.75,309,4
20120701|2012-06-14 05:00,14,309.25,309.25,309.25,309.25,1
20120701|2012-06-14 07:30,14,309.25,309.75,309,309.75,9
20120701|2012-06-14 08:00,14,309.75,312.75,309.25,312.75,51
20120701|2012-06-14 08:30,14,312.75,312.75,312.5,312.5,3
20120701|2012-06-14 09:00,14,312,312,311.25,311.25,3
20120701|2012-06-14 09:30,14,311.5,312.5,310,310,30
20120701|2012-06-14 10:00,14,309.25,309.5,307.75,307.75,22
20120701|2012-06-14 10:30,14,307.25,307.5,304.5,304.75,37
20120701|2012-06-14 11:00,14,305.5,306.75,304.25,305.75,23
20120701|2012-06-14 11:30,14,305.75,306.25,305.75,306.25,9
20120701|2012-06-14 12:00,14,306.5,306.5,305,305,18
20120701|2012-06-14 12:30,14,305.5,306.5,304.5,305.75,25
20120701|2012-06-14 13:00,14,306,306.25,304,305,24
20120701|2012-06-14 13:30,14,305.5,305.5,304,305.5,12
20120701|2012-06-14 22:30,15,304.25,306.5,304.25,306.5,2
20120701|2012-06-15 02:00,15,306.5,306.5,306.5,306.5,1
20120701|2012-06-15 03:30,15,307.75,307.75,305.25,305.25,5
20120701|2012-06-15 04:30,15,308,308,308,308,2
20120701|2012-06-15 06:30,15,307.75,308,305.25,308,4
20120701|2012-06-15 08:00,15,307,307,307,307,1
20120701|2012-06-15 08:30,15,307.75,307.75,307.5,307.5,3
20120701|2012-06-15 09:00,15,308,309,308,309,13
20120701|2012-06-15 09:30,15,308.5,310,307,310,42
20120701|2012-06-15 10:00,15,309.75,314.25,309.75,311,51
20120701|2012-06-15 10:30,15,311.5,312.75,311.5,312.25,12
20120701|2012-06-15 11:00,15,312.25,312.5,310.5,310.5,14
20120701|2012-06-15 11:30,15,310.75,310.75,308.5,308.5,20
20120701|2012-06-15 12:00,15,309,309,307.5,308,12
20120701|2012-06-15 12:30,15,308,308,306.25,306.25,12
20120701|2012-06-15 13:00,15,307.75,309.25,307.5,307.5,8
20120701|2012-06-15 13:30,15,309.75,309.75,307.75,307.75,5
20120701|2012-06-17 17:00,18,313.75,313.75,305.75,309,5
20120701|2012-06-17 18:30,18,308.5,308.5,308.5,308.5,1
20120701|2012-06-17 19:00,18,309,309,309,309,1
20120701|2012-06-17 19:30,18,309,309,309,309,1
20120701|2012-06-17 20:00,18,310,310,310,310,1
20120701|2012-06-18 06:00,18,310,310,310,310,2
20120701|2012-06-18 06:30,18,310,310,310,310,1
20120701|2012-06-18 07:30,18,311,313.25,311,312.5,5
20120701|2012-06-18 09:00,18,313.5,315,313.5,313.75,6
20120701|2012-06-18 09:30,18,312.5,318,310.5,315,49
20120701|2012-06-18 10:00,18,315.25,319.5,314,319,40
20120701|2012-06-18 10:30,18,318.25,321.25,318.25,318.75,27
20120701|2012-06-18 11:00,18,319.75,319.75,318.5,318.5,13
20120701|2012-06-18 11:30,18,319.75,319.75,315,315.25,13
20120701|2012-06-18 12:00,18,317.75,317.75,313.75,314,13
20120701|2012-06-18 12:30,18,313.25,313.25,311.25,312.5,7
20120701|2012-06-18 13:00,18,313,316,312.5,314,20
20120701|2012-06-18 13:30,18,315.5,315.5,315.5,315.5,1
20120701|2012-06-18 17:00,19,318,318,316,316,2
20120701|2012-06-18 18:00,19,316.75,316.75,316.75,316.75,1
20120701|2012-06-18 18:30,19,316,316,316,316,1
20120701|2012-06-18 19:00,19,316.75,316.75,316.75,316.75,1
20120701|2012-06-18 19:30,19,316.75,316.75,316.75,316.75,2
20120701|2012-06-18 20:00,19,317,317,317,317,2
20120701|2012-06-18 20:30,19,317,318.75,317,318.75,17
20120701|2012-06-18 21:30,19,318.25,318.25,316.5,316.75,7
20120701|2012-06-19 02:00,19,318.75,318.75,318.75,318.75,1
20120701|2012-06-19 03:00,19,318.75,319,318.75,319,5
20120701|2012-06-19 04:30,19,317.5,317.5,317.5,317.5,2
20120701|2012-06-19 05:00,19,317.5,319,317.5,319,7
20120701|2012-06-19 06:30,19,319.5,321,319.5,321,6
20120701|2012-06-19 07:00,19,321.5,322.75,321.5,322,15
20120701|2012-06-19 07:30,19,322.5,322.5,322,322.5,6
20120701|2012-06-19 08:00,19,323,323.25,322.75,322.75,4
20120701|2012-06-19 08:30,19,323,323.5,321,321,11
20120701|2012-06-19 09:00,19,321.5,323,320.25,320.25,23
20120701|2012-06-19 09:30,19,321,324.75,320,324.5,56
20120701|2012-06-19 10:00,19,324.5,332,324.5,327,77
20120701|2012-06-19 10:30,19,328,328.25,327,327.5,12
20120701|2012-06-19 11:00,19,327.75,328,326.75,327,24
20120701|2012-06-19 11:30,19,327.75,328,326.25,327.75,35
20120701|2012-06-19 12:00,19,327.75,328,326.25,326.25,23
20120701|2012-06-19 12:30,19,326,326,323.75,323.75,12
20120701|2012-06-19 13:00,19,324.5,325,323.75,324,13
20120701|2012-06-19 13:30,19,324,324.75,322,322,7
20120701|2012-06-19 17:00,20,322,322,322,322,2
20120701|2012-06-19 18:00,20,324.5,324.5,324.5,324.5,1
20120701|2012-06-19 18:30,20,324.5,324.5,324.5,324.5,6
20120701|2012-06-19 19:30,20,325,325,325,325,1
20120701|2012-06-19 23:00,20,324.75,324.75,324.75,324.75,1
20120701|2012-06-19 23:30,20,324,324,324,324,1
20120701|2012-06-20 00:00,20,323.25,323.25,323.25,323.25,1
20120701|2012-06-20 01:30,20,325,325,325,325,4
20120701|2012-06-20 05:00,20,325,325,325,325,1
20120701|2012-06-20 06:00,20,323,323,323,323,1
20120701|2012-06-20 07:00,20,324,324,323.75,324,4
20120701|2012-06-20 08:30,20,322.25,322.25,322.25,322.25,1
20120701|2012-06-20 09:00,20,321.75,321.75,320.25,321.25,19
20120701|2012-06-20 09:30,20,322,331.5,322,329.75,128
20120701|2012-06-20 10:00,20,328.5,330.25,326.5,329,15
20120701|2012-06-20 10:30,20,329.25,329.75,325.75,326.5,49
20120701|2012-06-20 11:00,20,325.5,328,325.5,328,24
20120701|2012-06-20 11:30,20,326,326,322.75,322.75,19
20120701|2012-06-20 12:00,20,323.25,326.75,323.25,324.5,4
20120701|2012-06-20 12:30,20,324.5,324.5,324.5,324.5,3
20120701|2012-06-20 13:00,20,325,325,325,325,1
20120701|2012-06-20 22:00,21,321.75,321.75,321.75,321.75,1
20120701|2012-06-21 00:30,21,321.75,321.75,321.75,321.75,1
20120701|2012-06-21 04:00,21,322,322,322,322,1
20120701|2012-06-21 04:30,21,322,322,322,322,1
20120701|2012-06-21 06:30,21,324.25,324.25,324.25,324.25,1
20120701|2012-06-21 07:30,21,323.25,323.25,323.25,323.25,2
20120701|2012-06-21 08:00,21,322.5,322.5,322.5,322.5,1
20120701|2012-06-21 08:30,21,321.5,321.5,318.5,319,10
20120701|2012-06-21 09:00,21,318.5,319.25,316.75,316.75,15
20120701|2012-06-21 09:30,21,318.25,321.5,318,321,11
20120701|2012-06-21 10:00,21,319.25,319.5,318.25,318.5,18
20120701|2012-06-21 10:30,21,319.5,319.5,317.25,318,14
20120701|2012-06-21 11:00,21,317.5,317.5,317,317,15
20120701|2012-06-21 11:30,21,317,317.5,316.75,317,8
20120701|2012-06-21 12:00,21,316.5,316.75,315.5,315.5,8
20120701|2012-06-21 12:30,21,315.75,315.75,313.5,315,28
20120701|2012-06-21 13:00,21,313.25,315.5,313.25,315.5,13
20120701|2012-06-21 13:30,21,315,315,314,314,4
20120701|2012-06-21 18:30,22,315,315.75,313,313.25,20
20120701|2012-06-21 19:30,22,312.75,312.75,312.75,312.75,2
20120701|2012-06-21 20:00,22,313,313,313,313,1
20120701|2012-06-22 06:30,22,314.5,314.5,314.5,314.5,1
20120701|2012-06-22 07:30,22,315.75,316,315.75,316,2
20120701|2012-06-22 08:00,22,318.75,318.75,318.75,318.75,1
20120701|2012-06-22 08:30,22,320,322,320,320.5,8
20120701|2012-06-22 09:00,22,320,322.5,320,322,18
20120701|2012-06-22 09:30,22,319.25,324,319.25,323,15
20120701|2012-06-22 10:00,22,323.75,325,323,324,17
20120701|2012-06-22 10:30,22,323,323.75,323,323.75,23
20120701|2012-06-22 11:00,22,324.25,326.5,323.75,326.5,14
20120701|2012-06-22 11:30,22,325,326,324.5,325,26
20120701|2012-06-22 12:00,22,325.25,325.25,321.25,321.25,34
20120701|2012-06-22 12:30,22,322.25,324.5,321.5,324.5,28
20120701|2012-06-22 13:00,22,324.5,330,324.5,330,39
20120701|2012-06-22 13:30,22,329,330.25,328,330.25,7
20120701|2012-06-24 17:00,25,332.75,344,332.75,344,25
20120701|2012-06-24 17:30,25,343.25,346.75,343.25,346.75,15
20120701|2012-06-24 18:30,25,341.25,341.25,341.25,341.25,1
20120701|2012-06-24 19:00,25,339,339,339,339,1
20120701|2012-06-24 19:30,25,340,340,340,340,1
20120701|2012-06-24 21:00,25,340.5,340.5,340.5,340.5,2
20120701|2012-06-25 00:00,25,340.5,340.5,340.5,340.5,2
20120701|2012-06-25 01:00,25,340.5,340.5,340.5,340.5,1
20120701|2012-06-25 01:30,25,340.5,340.5,340.5,340.5,1
20120701|2012-06-25 04:00,25,342.25,342.25,342.25,342.25,1
20120701|2012-06-25 05:30,25,343,343.5,343,343.5,3
20120701|2012-06-25 07:00,25,340,341,340,341,10
20120701|2012-06-25 07:30,25,342.75,342.75,342.75,342.75,5
20120701|2012-06-25 08:00,25,343.75,343.75,343.5,343.75,4
20120701|2012-06-25 09:00,25,346.25,347.25,343,343,8
20120701|2012-06-25 09:30,25,342,348.75,342,348.75,37
20120701|2012-06-25 10:00,25,348.75,348.75,348.75,348.75,10
20120701|2012-06-25 10:30,25,348.75,348.75,348.75,348.75,1
20120701|2012-06-25 11:30,25,348.75,348.75,348.75,348.75,1
20120701|2012-06-25 12:00,25,348.75,348.75,348.75,348.75,6
20120701|2012-06-25 12:30,25,348.75,348.75,348.75,348.75,2
20120701|2012-06-25 17:00,26,355,360.25,355,360.25,15
20120701|2012-06-25 17:30,26,366,369.5,366,369.5,8
20120701|2012-06-25 18:00,26,371.5,372.25,371.5,372.25,2
20120701|2012-06-25 18:30,26,372.25,373.25,372.25,373.25,4
20120701|2012-06-25 19:00,26,373,373,373,373,6
20120701|2012-06-25 19:30,26,371.25,373.25,371.25,373.25,2
20120701|2012-06-25 20:00,26,370.5,370.5,370.5,370.5,1
20120701|2012-06-25 20:30,26,370,370.5,369.5,369.5,9
20120701|2012-06-25 21:00,26,369.25,369.25,369.25,369.25,1
20120701|2012-06-25 21:30,26,369.25,373.25,369,373.25,11
20120701|2012-06-25 23:00,26,372.25,372.25,372.25,372.25,1
20120701|2012-06-26 00:30,26,373,373,373,373,1
20120701|2012-06-26 01:30,26,373.75,375,373.75,375,9
20120701|2012-06-26 02:00,26,375,378.75,375,378.75,29
20120701|2012-06-26 02:30,26,378.75,378.75,378.75,378.75,2
20120701|2012-06-26 03:30,26,378.75,378.75,378.75,378.75,2
20120701|2012-06-26 04:00,26,378.75,378.75,378.75,378.75,7
20120701|2012-06-26 04:30,26,378.75,378.75,375,375,4
20120701|2012-06-26 05:00,26,378.75,378.75,378.75,378.75,3
20120701|2012-06-26 06:00,26,378.75,378.75,378.75,378.75,2
20120701|2012-06-26 06:30,26,378.75,378.75,378.75,378.75,5
20120701|2012-06-26 07:00,26,378.75,378.75,375,376.5,13
20120701|2012-06-26 08:00,26,375,378.75,375,378.75,18
20120701|2012-06-26 08:30,26,378.75,378.75,378,378,4
20120701|2012-06-26 09:00,26,378,378,378,378,2
20120701|2012-06-26 09:30,26,378.75,378.75,373.5,373.5,107
20120701|2012-06-26 10:00,26,373.75,375,369.5,369.5,35
20120701|2012-06-26 10:30,26,369,369.75,358.25,359.75,27
20120701|2012-06-26 11:00,26,359,363.75,357.25,357.5,28
20120701|2012-06-26 11:30,26,361.25,361.25,358,358,3
20120701|2012-06-26 12:00,26,358,358,353.75,353.75,17
20120701|2012-06-26 12:30,26,351,357,346,351.75,17
20120701|2012-06-26 13:00,26,352.25,352.5,349.75,349.75,6
20120701|2012-06-26 13:30,26,347.5,354.5,347.5,354.5,8
20120701|2012-06-26 18:00,27,352,352,352,352,1
20120701|2012-06-27 07:00,27,361,361,361,361,1
20120701|2012-06-27 07:30,27,359.5,371,359.5,371,10
20120701|2012-06-27 08:30,27,371,371,371,371,1
20120701|2012-06-27 09:00,27,370,370,367,367,2
20120701|2012-06-27 09:30,27,362.25,362.25,362.25,362.25,6
20120701|2012-06-27 10:00,27,358.25,360,358.25,360,2
20120701|2012-06-27 10:30,27,359,359,356,356,11
20120701|2012-06-27 11:00,27,358.5,358.5,351.5,351.75,11
20120701|2012-06-27 11:30,27,348.75,348.75,348.75,348.75,1
20120701|2012-06-27 12:00,27,348,348.75,347.75,348,8
20120701|2012-06-27 12:30,27,347,348.25,346.5,346.5,10
20120701|2012-06-27 13:00,27,350,350,346,346,7
20120701|2012-06-27 13:30,27,346.5,346.5,346.5,346.5,3
20120701|2012-06-28 01:30,28,350,350,350,350,2
20120701|2012-06-28 07:30,28,351,351,350.5,350.5,2
20120701|2012-06-28 08:00,28,350.5,350.5,350,350,2
20120701|2012-06-28 08:30,28,350,357,349.5,357,4
20120701|2012-06-28 09:00,28,353,353,353,353,1
20120701|2012-06-28 09:30,28,347.75,348,345.25,348,6
20120701|2012-06-28 10:00,28,345.25,345.25,337.25,339.5,10
20120701|2012-06-28 10:30,28,338.75,338.75,338.75,338.75,1
20120701|2012-06-28 11:00,28,338.5,339,338.5,339,3
20120701|2012-06-28 11:30,28,339,339,339,339,3
20120701|2012-06-28 12:30,28,339,339,338,338,8
20120701|2012-06-29 04:00,29,321,321,321,321,1
20120701|2012-06-29 10:30,29,339.5,339.5,339.5,339.5,1
20120701|2012-06-29 11:30,29,348,348,348,348,1
20120701|2012-06-29 13:30,29,346,346,345,345,5
20120701|2012-07-02 08:30,2,347.75,348,347.75,348,2
20120701|2012-07-02 12:30,2,369.75,369.75,369.75,369.75,1
20120701|2012-07-03 11:30,3,345,354,345,354,8
20120701|2012-07-05 09:30,5,365,365,365,365,4
20120701|2012-07-06 10:00,6,360,360,360,360,2
20120701|2012-07-06 11:30,6,356.25,356.25,356.25,356.25,1
20120701|2012-07-08 17:00,9,354,354,354,354,1
20120701|2012-07-08 17:30,9,375,375,375,375,1
20120701|2012-07-09 10:30,9,375,375,375,375,2
20120701|2012-07-09 11:00,9,375,375,375,375,4
20120701|2012-07-09 11:30,9,375,375,375,375,6
20120701|2012-07-09 12:30,9,375,375,375,375,4
20120701|2012-07-09 13:00,9,375,375,375,375,2
20120701|2012-07-09 13:30,9,375,375,375,375,1
20120701|2012-07-12 10:00,12,400,400,400,400,1
20120901|2011-08-23 18:00,24,388,388,388,388,1
20120901|2011-10-21 01:30,21,360,360,360,360,2
20120901|2012-01-05 09:30,5,306,308,306,308,21
20120901|2012-01-05 13:00,5,306.75,306.75,306.75,306.75,1
20120901|2012-01-18 11:30,18,291,291,291,291,2
20120901|2012-01-26 12:00,26,308,308,308,308,1
20120901|2012-01-27 13:00,27,306,306,306,306,1
20120901|2012-01-31 13:00,31,302.5,302.5,302.5,302.5,1
20120901|2012-02-02 11:30,2,308,308,308,308,2
20120901|2012-02-06 09:30,6,311,311,311,311,2
20120901|2012-02-06 10:00,6,312.5,315.25,312.5,315.25,5
20120901|2012-02-07 10:00,7,315,315,315,315,2
20120901|2012-02-08 10:30,8,311,311,311,311,1
20120901|2012-02-09 11:00,9,314,316,314,316,5
20120901|2012-02-09 13:00,9,309.5,309.5,309.5,309.5,2
20120901|2012-02-15 10:30,15,314.5,315.5,314.5,315.5,2
20120901|2012-02-21 09:30,21,321,321,321,321,1
20120901|2012-02-21 10:00,21,320,320,320,320,1
20120901|2012-02-22 09:30,22,318,318,318,318,1
20120901|2012-02-22 13:00,22,315,315,315,315,1
20120901|2012-02-24 10:00,24,314,314,314,314,1
20120901|2012-02-24 10:30,24,315.5,315.5,315.5,315.5,3
20120901|2012-02-24 11:00,24,316,316,314.5,314.5,4
20120901|2012-02-28 10:00,28,316,316,316,316,1
20120901|2012-02-29 10:30,29,319.75,319.75,319.75,319.75,1
20120901|2012-03-01 10:00,1,318,318,318,318,2
20120901|2012-03-01 10:30,1,318.5,318.5,318.5,318.5,1
20120901|2012-03-02 09:30,2,310,310,309.25,309.25,3
20120901|2012-03-02 10:30,2,312,312,311,311,6
20120901|2012-03-02 11:00,2,310,310,310,310,10
20120901|2012-03-02 11:30,2,310,310,310,310,8
20120901|2012-03-02 12:00,2,310,310,309.5,309.5,5
20120901|2012-03-02 13:00,2,309.5,309.5,308,308,15
20120901|2012-03-04 22:00,5,312,312,312,312,1
20120901|2012-03-06 09:30,6,310.25,310.25,306.5,306.5,18
20120901|2012-03-06 12:00,6,308,308,308,308,1
20120901|2012-03-06 13:00,6,306.5,306.5,306.5,306.5,1
20120901|2012-03-07 10:30,7,307,307,307,307,1
20120901|2012-03-07 12:30,7,306,306.5,306,306.25,8
20120901|2012-03-07 13:00,7,305.5,305.5,303.5,303.5,25
20120901|2012-03-08 10:30,8,299,299,299,299,1
20120901|2012-03-09 03:00,9,296,296,296,296,1
20120901|2012-03-09 03:30,9,295,295,295,295,6
20120901|2012-03-09 11:00,9,286.5,286.5,285.5,285.5,2
20120901|2012-03-11 22:30,12,291.75,291.75,291.25,291.25,2
20120901|2012-03-12 09:30,12,294.25,294.25,294.25,294.25,2
20120901|2012-03-12 11:00,12,297.5,297.5,297.5,297.5,1
20120901|2012-03-13 12:00,13,298.5,298.5,298.5,298.5,1
20120901|2012-03-15 09:30,15,311.5,312.25,311.5,312.25,2
20120901|2012-03-15 10:00,15,314.5,314.5,310.5,313,8
20120901|2012-03-15 10:30,15,314,314,314,314,1
20120901|2012-03-15 12:00,15,315,315,314,315,7
20120901|2012-03-19 11:30,19,318.5,318.5,318.5,318.5,1
20120901|2012-03-19 13:00,19,318.5,318.5,318.5,318.5,1
20120901|2012-03-20 09:30,20,312.5,312.5,312.5,312.5,1
20120901|2012-03-20 11:00,20,314,314,314,314,1
20120901|2012-03-21 09:30,21,323,325,323,325,2
20120901|2012-03-21 12:30,21,318,318,318,318,2
20120901|2012-03-22 05:30,22,318.25,318.25,314.25,315,18
20120901|2012-03-22 10:00,22,315,315,315,315,1
20120901|2012-03-23 02:30,23,320,324.5,319.5,324,14
20120901|2012-03-26 10:30,26,330.5,332,330.5,332,13
20120901|2012-03-26 12:30,26,330.25,330.25,330,330,2
20120901|2012-03-27 12:30,27,332.25,332.5,332.25,332.5,2
20120901|2012-03-28 09:30,28,336.5,336.5,336.25,336.25,2
20120901|2012-03-28 10:30,28,337.5,337.5,337.5,337.5,1
20120901|2012-03-28 11:00,28,336,337.25,334.75,335,31
20120901|2012-03-29 00:00,29,336.5,336.5,336.5,336.5,1
20120901|2012-03-29 12:30,29,332,332,332,332,1
20120901|2012-03-30 09:30,30,341.5,341.5,341.5,341.5,1
20120901|2012-03-30 10:30,30,341.5,341.5,341.5,341.5,1
20120901|2012-03-30 13:00,30,340,340,340,340,2
20120901|2012-04-02 11:30,2,340.5,340.5,340.5,340.5,2
20120901|2012-04-03 10:00,3,335.5,335.5,335.5,335.5,1
20120901|2012-04-03 12:00,3,335,335,335,335,1
20120901|2012-04-11 10:00,11,328,328,328,328,1
20120901|2012-04-12 10:30,12,333,333.5,333,333.5,2
20120901|2012-04-12 12:30,12,335,335,335,335,1
20120901|2012-04-13 10:00,13,332.75,332.75,331.75,331.75,2
20120901|2012-04-13 10:30,13,332.25,332.5,332.25,332.5,4
20120901|2012-04-17 09:30,17,328.75,328.75,328.75,328.75,1
20120901|2012-04-19 12:30,19,328,328,328,328,1
20120901|2012-04-24 10:00,24,336.75,336.75,336.75,336.75,1
20120901|2012-04-26 11:30,26,343,343,343,343,1
20120901|2012-04-27 02:00,27,343.5,343.5,343.5,343.5,1
20120901|2012-04-27 09:30,27,346,346,346,346,1
20120901|2012-04-30 10:00,30,346.5,346.5,346.5,346.5,1
20120901|2012-04-30 11:00,30,340,340,340,340,1
20120901|2012-04-30 12:00,30,345.5,345.5,345.5,345.5,1
20120901|2012-04-30 13:00,30,346.25,346.25,346.25,346.25,1
20120901|2012-05-01 10:00,1,347.5,347.5,347.5,347.5,3
20120901|2012-05-03 02:00,3,340.25,340.25,340.25,340.25,1
20120901|2012-05-03 11:30,3,349,349,349,349,1
20120901|2012-05-03 12:30,3,349,349.5,349,349,4
20120901|2012-05-04 13:00,4,344.25,344.25,344.25,344.25,1
20120901|2012-05-07 11:30,7,341,341,341,341,1
20120901|2012-05-07 12:30,7,342,342,342,342,1
20120901|2012-05-08 09:30,8,342.5,344,342.5,344,2
20120901|2012-05-08 10:30,8,344,344,344,344,2
20120901|2012-05-09 09:30,9,341.25,341.25,341.25,341.25,1
20120901|2012-05-10 07:00,10,341,341,341,341,1
20120901|2012-05-10 09:30,10,340,340,340,340,1
20120901|2012-05-11 13:00,11,336.75,336.75,336.75,336.75,3
20120901|2012-05-15 04:00,15,332.5,332.5,332.5,332.5,1
20120901|2012-05-15 06:30,15,332.5,333,332.5,333,5
20120901|2012-05-15 10:30,15,333.75,333.75,333.75,333.75,5
20120901|2012-05-15 11:30,15,337.75,338.25,337.75,338.25,5
20120901|2012-05-15 12:00,15,338,338.75,338,338,4
20120901|2012-05-15 13:00,15,335.5,335.5,335.25,335.25,3
20120901|2012-05-16 09:30,16,336.25,336.75,336.25,336.75,2
20120901|2012-05-16 10:00,16,337.75,337.75,337.75,337.75,2
20120901|2012-05-16 10:30,16,338.75,339.75,338.75,339.75,8
20120901|2012-05-16 11:30,16,339.75,339.75,339.5,339.5,2
20120901|2012-05-16 12:30,16,340.25,340.25,340.25,340.25,1
20120901|2012-05-16 18:00,17,348.25,348.25,348.25,348.25,1
20120901|2012-05-17 12:30,17,343.5,343.5,343.5,343.5,2
20120901|2012-05-18 09:30,18,343.5,343.5,343.5,343.5,1
20120901|2012-05-18 10:30,18,344.5,344.5,344.5,344.5,1
20120901|2012-05-21 06:00,21,345.5,345.5,345.5,345.5,2
20120901|2012-05-21 09:30,21,344.5,344.5,344.5,344.5,2
20120901|2012-05-21 10:30,21,346.5,346.5,346.5,346.5,2
20120901|2012-05-21 12:00,21,347.5,347.5,347.5,347.5,2
20120901|2012-05-22 06:30,22,347,347,347,347,2
20120901|2012-05-22 08:00,22,344.5,344.5,342.25,342.25,2
20120901|2012-05-22 10:00,22,338,338,338,338,1
20120901|2012-05-23 08:30,23,334.25,334.25,334,334,6
20120901|2012-05-23 09:30,23,328.5,329.25,327,329,11
20120901|2012-05-24 02:00,24,328,328,328,328,1
20120901|2012-05-24 03:30,24,327,327,327,327,1
20120901|2012-05-24 09:30,24,326,326,320.25,320.25,3
20120901|2012-05-24 11:00,24,318.25,318.25,318.25,318.25,1
20120901|2012-05-24 11:30,24,318,318,318,318,3
20120901|2012-05-24 12:00,24,316.5,316.5,316.5,316.5,1
20120901|2012-05-24 12:30,24,317.5,317.5,317.5,317.5,1
20120901|2012-05-24 13:00,24,309,309,309,309,1
20120901|2012-05-24 17:30,25,309.5,309.5,309.5,309.5,1
20120901|2012-05-24 18:00,25,309.25,309.25,309.25,309.25,2
20120901|2012-05-25 00:00,25,308.5,308.5,308.5,308.5,1
20120901|2012-05-25 02:00,25,306.75,306.75,306.75,306.75,1
20120901|2012-05-25 07:30,25,309.5,309.5,309.5,309.5,1
20120901|2012-05-25 08:30,25,312.25,312.25,312.25,312.25,1
20120901|2012-05-25 09:00,25,313.5,313.5,313,313,2
20120901|2012-05-25 09:30,25,308.25,308.25,308.25,308.25,1
20120901|2012-05-25 10:00,25,302,302,296.25,301,12
20120901|2012-05-25 10:30,25,301,301,298,299,6
20120901|2012-05-25 11:00,25,300,301.25,300,301.25,4
20120901|2012-05-25 12:00,25,301.5,302,301.5,302,4
20120901|2012-05-25 12:30,25,301.5,301.5,301.5,301.5,1
20120901|2012-05-25 13:00,25,298.25,299.75,298.25,299.75,2
20120901|2012-05-29 04:30,29,300.5,300.5,300.5,300.5,1
20120901|2012-05-29 08:30,29,301.5,301.75,301.5,301.75,3
20120901|2012-05-29 09:30,29,299.5,299.5,283.25,283.25,9
20120901|2012-05-29 10:00,29,287.75,288,282.5,286.75,9
20120901|2012-05-29 10:30,29,285.75,285.75,285.75,285.75,2
20120901|2012-05-29 11:00,29,284.5,285,284.5,285,3
20120901|2012-05-29 11:30,29,286.5,286.75,286.5,286.75,2
20120901|2012-05-29 12:00,29,286.75,286.75,286.75,286.75,1
20120901|2012-05-29 12:30,29,286,286,286,286,2
20120901|2012-05-29 13:00,29,286.5,286.5,286.5,286.5,1
20120901|2012-05-29 13:30,29,286.5,287,285.75,285.75,3
20120901|2012-05-30 02:00,30,286,286,286,286,1
20120901|2012-05-30 03:30,30,282.5,282.5,281,281,5
20120901|2012-05-30 07:00,30,283.75,283.75,283.75,283.75,1
20120901|2012-05-30 07:30,30,283,283,283,283,1
20120901|2012-05-30 08:00,30,283.25,283.5,282,282,4
20120901|2012-05-30 08:30,30,278,278,274.75,275.25,7
20120901|2012-05-30 09:00,30,276.5,276.5,274.5,274.5,2
20120901|2012-05-30 09:30,30,273.25,274.5,271.5,274.25,28
20120901|2012-05-30 10:00,30,274,274,271.75,272,16
20120901|2012-05-30 10:30,30,271.75,273,271.75,273,12
20120901|2012-05-30 11:00,30,272,273.5,272,273.5,6
20120901|2012-05-30 11:30,30,272.75,272.75,272.25,272.25,7
20120901|2012-05-30 12:00,30,273.5,273.5,273.5,273.5,1
20120901|2012-05-30 12:30,30,273,273.5,272.5,272.5,5
20120901|2012-05-30 13:00,30,273.25,274.75,273,273.75,33
20120901|2012-05-30 13:30,30,274,274.25,273.75,274,6
20120901|2012-05-31 07:30,31,269,269,265,265,2
20120901|2012-05-31 08:00,31,267.5,267.5,267.5,267.5,1
20120901|2012-05-31 08:30,31,268.5,268.5,268.5,268.5,2
20120901|2012-05-31 09:00,31,268.75,271.25,268.75,271.25,13
20120901|2012-05-31 09:30,31,270,270,265.5,268.25,13
20120901|2012-05-31 10:00,31,268,270.75,268,270.5,8
20120901|2012-05-31 10:30,31,268.5,270,268.5,270,5
20120901|2012-05-31 11:00,31,274,277.75,274,277,10
20120901|2012-05-31 11:30,31,277,277,277,277,1
20120901|2012-05-31 12:00,31,277.5,278.5,277.5,278,5
20120901|2012-05-31 13:00,31,280.25,281,278,281,26
20120901|2012-05-31 17:00,1,283.75,283.75,283.75,283.75,1
20120901|2012-05-31 18:00,1,283.5,283.5,283.5,283.5,1
20120901|2012-06-01 04:30,1,282.25,282.25,282.25,282.25,1
20120901|2012-06-01 06:30,1,282.25,282.25,282.25,282.25,1
20120901|2012-06-01 07:30,1,280.5,281,280.5,281,4
20120901|2012-06-01 08:30,1,282.5,282.5,282.5,282.5,1
20120901|2012-06-01 09:00,1,286,286,283,285,5
20120901|2012-06-01 09:30,1,282,284,282,284,6
20120901|2012-06-01 12:30,1,282.5,282.5,282.5,282.5,1
20120901|2012-06-01 13:00,1,282.5,286,282.5,284.75,40
20120901|2012-06-01 13:30,1,286.25,286.5,286.25,286.5,3
20120901|2012-06-03 17:00,4,286.5,286.5,286.5,286.5,1
20120901|2012-06-03 18:30,4,283,283,283,283,1
20120901|2012-06-04 03:30,4,280.25,280.25,280.25,280.25,1
20120901|2012-06-04 06:30,4,284.5,284.5,284.5,284.5,1
20120901|2012-06-04 09:30,4,287.25,288.25,287.25,288.25,8
20120901|2012-06-04 10:00,4,286.5,286.5,286.5,286.5,2
20120901|2012-06-04 10:30,4,286.75,287,286.75,287,10
20120901|2012-06-04 11:00,4,286.5,286.5,286,286,6
20120901|2012-06-04 11:30,4,285.25,285.25,285.25,285.25,1
20120901|2012-06-04 12:30,4,288,289.75,288,289.75,6
20120901|2012-06-04 13:00,4,290,290,286.25,287.5,8
20120901|2012-06-04 13:30,4,291,291,291,291,1
20120901|2012-06-04 18:00,5,288,288,288,288,1
20120901|2012-06-05 09:30,5,288,288,286.25,286.25,4
20120901|2012-06-05 10:00,5,286.5,286.5,286.5,286.5,1
20120901|2012-06-05 11:00,5,287,287,287,287,3
20120901|2012-06-05 11:30,5,288,288.25,288,288.25,2
20120901|2012-06-05 12:30,5,288,288,288,288,4
20120901|2012-06-05 13:00,5,288,292.5,288,292.5,13
20120901|2012-06-05 20:00,6,292.5,292.5,292.5,292.5,1
20120901|2012-06-05 23:30,6,291,291,291,291,1
20120901|2012-06-06 00:30,6,290.5,290.5,290.5,290.5,1
20120901|2012-06-06 05:00,6,292.75,292.75,292.75,292.75,1
20120901|2012-06-06 05:30,6,293.5,293.5,293.5,293.5,1
20120901|2012-06-06 06:00,6,293.75,293.75,293.75,293.75,2
20120901|2012-06-06 08:30,6,293.5,296.5,293.5,296.5,8
20120901|2012-06-06 09:00,6,296.75,299.5,296.75,299.5,5
20120901|2012-06-06 09:30,6,294.5,298,294.5,297,13
20120901|2012-06-06 10:00,6,298,298,298,298,1
20120901|2012-06-06 11:00,6,297,297,297,297,2
20120901|2012-06-06 11:30,6,298,298,298,298,1
20120901|2012-06-06 12:00,6,296.25,298,296.25,298,6
20120901|2012-06-06 13:00,6,296.25,296.25,296,296,2
20120901|2012-06-06 17:00,7,297,297,297,297,1
20120901|2012-06-07 09:30,7,293.25,296.5,292.5,295.5,16
20120901|2012-06-07 10:00,7,296.5,296.5,294.5,294.5,7
20120901|2012-06-07 10:30,7,296.5,298.75,296.5,298.75,9
20120901|2012-06-07 11:00,7,298.5,298.75,298.5,298.75,2
20120901|2012-06-07 12:30,7,299,299,299,299,1
20120901|2012-06-07 13:00,7,299,300,295.5,296.25,11
20120901|2012-06-07 13:30,7,298,298,298,298,1
20120901|2012-06-07 18:00,8,294.5,294.5,294.5,294.5,1
20120901|2012-06-07 22:00,8,294,294,294,294,1
20120901|2012-06-08 04:00,8,292,292,290.5,290.5,3
20120901|2012-06-08 05:00,8,289.25,289.25,289.25,289.25,2
20120901|2012-06-08 05:30,8,290,290,290,290,1
20120901|2012-06-08 08:00,8,290.25,293,290.25,293,2
20120901|2012-06-08 08:30,8,293,293,293,293,1
20120901|2012-06-08 09:00,8,293,293.5,293,293.5,4
20120901|2012-06-08 10:00,8,299,299,299,299,1
20120901|2012-06-08 10:30,8,299,301.75,299,301.75,12
20120901|2012-06-08 11:00,8,301,301.25,301,301.25,2
20120901|2012-06-08 11:30,8,301,302.5,301,302.5,7
20120901|2012-06-08 12:00,8,302.75,303,301,301,5
20120901|2012-06-08 12:30,8,301,301.5,299,299.5,6
20120901|2012-06-08 13:00,8,299.75,305,299.5,304.5,22
20120901|2012-06-08 13:30,8,304.25,304.25,304.25,304.25,1
20120901|2012-06-10 17:00,11,302.75,306,302.75,306,2
20120901|2012-06-10 19:00,11,305,305,305,305,1
20120901|2012-06-10 20:30,11,306,306,306,306,1
20120901|2012-06-10 22:30,11,306,306,306,306,4
20120901|2012-06-11 05:00,11,306,306,306,306,1
20120901|2012-06-11 07:00,11,305.75,305.75,305.75,305.75,1
20120901|2012-06-11 09:00,11,305,305,305,305,1
20120901|2012-06-11 09:30,11,305.5,309.75,305.5,307,35
20120901|2012-06-11 10:00,11,303.25,303.75,303.25,303.75,2
20120901|2012-06-11 10:30,11,304.25,304.25,300,300,8
20120901|2012-06-11 11:00,11,300,302,299.25,299.25,8
20120901|2012-06-11 11:30,11,301,301,300,300,5
20120901|2012-06-11 12:00,11,300,300,296.75,296.75,7
20120901|2012-06-11 12:30,11,297,298,296,296,4
20120901|2012-06-11 13:00,11,292.25,293.25,291.5,291.5,5
20120901|2012-06-11 13:30,11,292.25,292.25,292.25,292.25,2
20120901|2012-06-11 19:30,12,294,297.5,290.75,290.75,7
20120901|2012-06-11 20:30,12,289,289,289,289,1
20120901|2012-06-12 07:00,12,293,293,293,293,1
20120901|2012-06-12 08:30,12,290,290,289,289,3
20120901|2012-06-12 09:00,12,290,290,289,289,6
20120901|2012-06-12 09:30,12,289,293.75,289,290,7
20120901|2012-06-12 10:00,12,296,297.5,296,297.5,13
20120901|2012-06-12 10:30,12,296,296.25,296,296.25,7
20120901|2012-06-12 11:00,12,294.5,296,293,295,8
20120901|2012-06-12 11:30,12,294.25,296.75,294,296.75,20
20120901|2012-06-12 12:00,12,297.75,298.25,296.5,297.5,9
20120901|2012-06-12 12:30,12,297.5,297.5,293.75,296.25,21
20120901|2012-06-12 13:00,12,296.75,298,285.5,292.75,31
20120901|2012-06-12 13:30,12,295,295.5,289.25,289.25,22
20120901|2012-06-13 00:00,13,292.75,293.5,292.75,293.5,7
20120901|2012-06-13 07:00,13,290.25,290.25,290.25,290.25,1
20120901|2012-06-13 07:30,13,293.25,294.75,290.25,290.25,6
20120901|2012-06-13 08:00,13,290.25,293.75,290.25,293.75,3
20120901|2012-06-13 09:00,13,290.25,290.25,284,289,21
20120901|2012-06-13 09:30,13,287.25,289.75,287.25,289,5
20120901|2012-06-13 10:00,13,293.25,297.5,291.75,297,23
20120901|2012-06-13 10:30,13,297,300,297,299.5,21
20120901|2012-06-13 11:00,13,299.5,300,299.5,300,7
20120901|2012-06-13 11:30,13,300.5,301,300.5,301,2
20120901|2012-06-13 12:00,13,299,299.5,298.25,298.25,11
20120901|2012-06-13 12:30,13,299.25,299.25,299.25,299.25,4
20120901|2012-06-13 13:00,13,299,300.75,297,299.75,16
20120901|2012-06-13 18:30,14,302,302,302,302,1
20120901|2012-06-13 19:00,14,299,299,299,299,1
20120901|2012-06-13 20:00,14,299,299,299,299,1
20120901|2012-06-13 20:30,14,297.75,297.75,297.75,297.75,2
20120901|2012-06-13 21:00,14,298,298,297.75,297.75,2
20120901|2012-06-14 07:00,14,301.75,301.75,301.75,301.75,5
20120901|2012-06-14 07:30,14,301.75,301.75,301.75,301.75,8
20120901|2012-06-14 08:00,14,302.75,303,302.75,303,3
20120901|2012-06-14 08:30,14,304.5,304.5,304.5,304.5,3
20120901|2012-06-14 09:00,14,302.75,302.75,301.5,301.5,4
20120901|2012-06-14 09:30,14,304,304,304,304,3
20120901|2012-06-14 10:00,14,300.25,300.5,299,299,4
20120901|2012-06-14 10:30,14,298.25,298.5,296,296.25,12
20120901|2012-06-14 11:00,14,297,298.25,296.75,298.25,7
20120901|2012-06-14 11:30,14,297.25,297.75,297.25,297.75,3
20120901|2012-06-14 12:00,14,297.75,297.75,297.25,297.5,9
20120901|2012-06-14 12:30,14,297.25,298,296.5,298,8
20120901|2012-06-14 13:00,14,298,298,297.25,297.5,3
20120901|2012-06-14 13:30,14,295.75,295.75,295.5,295.5,7
20120901|2012-06-14 22:30,15,299.75,299.75,299.75,299.75,1
20120901|2012-06-15 06:30,15,299.25,300.75,299.25,300.75,2
20120901|2012-06-15 08:30,15,300,300,300,300,1
20120901|2012-06-15 09:30,15,299.25,300,299,299,17
20120901|2012-06-15 10:00,15,304,304,302,302,3
20120901|2012-06-15 10:30,15,302.25,302.75,302.25,302.75,5
20120901|2012-06-15 11:00,15,300.75,300.75,300.75,300.75,1
20120901|2012-06-15 11:30,15,300.5,300.5,298.25,298.25,10
20120901|2012-06-15 12:00,15,297.25,297.25,297,297,3
20120901|2012-06-15 12:30,15,296.25,296.25,294,295.75,19
20120901|2012-06-15 13:00,15,294.25,297,293.25,297,10
20120901|2012-06-15 13:30,15,297,297,297,297,2
20120901|2012-06-17 17:00,18,297,297,294,297,3
20120901|2012-06-17 22:00,18,297,297,297,297,2
20120901|2012-06-18 01:30,18,297,297,297,297,12
20120901|2012-06-18 09:00,18,298.5,302,298.5,302,30
20120901|2012-06-18 09:30,18,302,302,302,302,1
20120901|2012-06-18 10:00,18,301,306,300.25,306,28
20120901|2012-06-18 10:30,18,307,307,307,307,3
20120901|2012-06-18 11:00,18,305.5,306,304.25,304.5,7
20120901|2012-06-18 11:30,18,304.25,304.25,302.75,304,14
20120901|2012-06-18 12:00,18,304,304,303.25,303.5,4
20120901|2012-06-18 12:30,18,300.25,300.25,298.5,298.5,9
20120901|2012-06-18 13:00,18,299,299,297.75,299,17
20120901|2012-06-18 17:00,19,300.75,300.75,300.5,300.5,2
20120901|2012-06-18 20:30,19,302,302,302,302,1
20120901|2012-06-19 03:00,19,302,302,302,302,1
20120901|2012-06-19 06:00,19,302,302,302,302,1
20120901|2012-06-19 06:30,19,302,304,302,304,3
20120901|2012-06-19 07:30,19,305,305,304.25,304.25,3
20120901|2012-06-19 08:00,19,306,306,306,306,1
20120901|2012-06-19 08:30,19,306,306,306,306,2
20120901|2012-06-19 09:00,19,305,305,305,305,4
20120901|2012-06-19 09:30,19,302.25,305,302.25,305,6
20120901|2012-06-19 10:00,19,306.75,310,306.75,309.25,31
20120901|2012-06-19 10:30,19,310,310.5,309,309,4
20120901|2012-06-19 11:30,19,307.5,307.5,307.5,307.5,1
20120901|2012-06-19 12:00,19,307.75,309.5,307.75,309.5,5
20120901|2012-06-19 12:30,19,307,308,307,308,5
20120901|2012-06-19 13:00,19,307,307.75,306,307,11
20120901|2012-06-19 13:30,19,307.5,307.5,304,305,12
20120901|2012-06-20 06:00,20,305,305,304.25,304.25,2
20120901|2012-06-20 08:00,20,306,307.5,306,307.5,2
20120901|2012-06-20 09:00,20,305.75,306,302.25,302.25,3
20120901|2012-06-20 09:30,20,305,310.25,305,310.25,13
20120901|2012-06-20 10:00,20,305,307,305,307,2
20120901|2012-06-20 10:30,20,305.75,305.75,305.75,305.75,2
20120901|2012-06-20 11:00,20,305.75,306,305.75,306,3
20120901|2012-06-20 12:30,20,306,306,304,305,3
20120901|2012-06-20 13:00,20,304.5,304.5,302.75,302.75,4
20120901|2012-06-21 02:30,21,303.25,305,303.25,305,3
20120901|2012-06-21 04:00,21,305,305,305,305,1
20120901|2012-06-21 08:00,21,303.25,303.25,302.75,302.75,2
20120901|2012-06-21 08:30,21,304,304,303.25,303.5,5
20120901|2012-06-21 09:00,21,303,303,302.5,302.5,3
20120901|2012-06-21 09:30,21,300,301.75,298.5,301.25,16
20120901|2012-06-21 10:00,21,301.25,301.25,299,300,13
20120901|2012-06-21 10:30,21,300.25,300.5,300,300.25,7
20120901|2012-06-21 11:00,21,300,300.5,298.5,300.5,16
20120901|2012-06-21 11:30,21,300.5,301.75,300.5,301.75,10
20120901|2012-06-21 12:00,21,300.25,300.75,299.25,299.25,6
20120901|2012-06-21 12:30,21,297.75,300,297.5,300,15
20120901|2012-06-21 13:00,21,300.5,301.75,299,301.75,10
20120901|2012-06-21 13:30,21,301,301,301,301,7
20120901|2012-06-21 21:00,22,300,300,300,300,1
20120901|2012-06-22 04:00,22,300,300,300,300,1
20120901|2012-06-22 05:30,22,300,300,300,300,1
20120901|2012-06-22 07:30,22,300,300,300,300,2
20120901|2012-06-22 08:00,22,301,301,301,301,3
20120901|2012-06-22 08:30,22,301,304,301,304,8
20120901|2012-06-22 09:00,22,304.5,310.75,304.5,308.25,12
20120901|2012-06-22 09:30,22,310,310.5,310,310.5,7
20120901|2012-06-22 10:00,22,311,312.75,309.25,311,31
20120901|2012-06-22 10:30,22,309.5,309.5,309.5,309.5,1
20120901|2012-06-22 11:00,22,309.5,310,309.5,310,4
20120901|2012-06-22 11:30,22,309.25,309.25,309,309,2
20120901|2012-06-22 12:00,22,309,309,306,306,10
20120901|2012-06-22 12:30,22,306.5,306.5,306.5,306.5,1
20120901|2012-06-22 13:00,22,305.75,306,303,303,19
20120901|2012-06-24 17:00,25,305,318,305,318,21
20120901|2012-06-24 17:30,25,317,319.5,316.75,319.5,9
20120901|2012-06-24 18:00,25,319.5,319.5,319.5,319.5,2
20120901|2012-06-24 18:30,25,318,318,313,313,2
20120901|2012-06-24 19:00,25,314,314,314,314,1
20120901|2012-06-24 19:30,25,315,317.5,315,317.5,3
20120901|2012-06-24 21:30,25,317,317,317,317,1
20120901|2012-06-25 03:30,25,317.5,317.75,317.5,317.75,5
20120901|2012-06-25 04:00,25,316.25,316.25,316.25,316.25,1
20120901|2012-06-25 05:30,25,316.25,316.25,316.25,316.25,4
20120901|2012-06-25 07:00,25,316.25,316.25,316.25,316.25,3
20120901|2012-06-25 07:30,25,318.25,319.25,318.25,319.25,5
20120901|2012-06-25 08:00,25,319.5,319.5,319.5,319.5,4
20120901|2012-06-25 08:30,25,316.75,319.25,316.5,319.25,8
20120901|2012-06-25 09:00,25,319.25,319.25,314,315,19
20120901|2012-06-25 09:30,25,317,318.75,316,317,25
20120901|2012-06-25 10:00,25,315.75,321.5,315.25,321,33
20120901|2012-06-25 10:30,25,322,323,322,323,4
20120901|2012-06-25 11:00,25,323.25,323.25,322,322,7
20120901|2012-06-25 11:30,25,321,322,320.75,322,6
20120901|2012-06-25 12:00,25,321.75,321.75,320.25,320.25,3
20120901|2012-06-25 12:30,25,321.25,323.75,320.25,323.25,25
20120901|2012-06-25 13:00,25,323.75,324,321.25,321.25,3
20120901|2012-06-25 13:30,25,324,324,324,324,6
20120901|2012-06-25 17:00,26,325,329,325,329,6
20120901|2012-06-25 17:30,26,330,330,330,330,2
20120901|2012-06-25 18:00,26,331.75,331.75,331.5,331.5,2
20120901|2012-06-25 18:30,26,331.5,331.5,331.5,331.5,1
20120901|2012-06-25 19:00,26,331.5,331.5,331.5,331.5,3
20120901|2012-06-25 20:00,26,332.5,332.5,332.5,332.5,8
20120901|2012-06-25 20:30,26,330,330,328.5,328.5,6
20120901|2012-06-25 21:00,26,329,329,329,329,1
20120901|2012-06-25 21:30,26,331.75,331.75,331.75,331.75,1
20120901|2012-06-26 02:00,26,334,334.75,334,334.75,20
20120901|2012-06-26 02:30,26,334.75,334.75,334.75,334.75,10
20120901|2012-06-26 03:00,26,335,335,335,335,4
20120901|2012-06-26 03:30,26,335,335,335,335,1
20120901|2012-06-26 04:00,26,335,335,335,335,8
20120901|2012-06-26 05:00,26,330,333.75,330,333.75,4
20120901|2012-06-26 05:30,26,335,335,335,335,1
20120901|2012-06-26 06:00,26,328.5,328.5,328.5,328.5,2
20120901|2012-06-26 06:30,26,336,339.25,336,336.25,8
20120901|2012-06-26 07:00,26,336.25,336.25,331,333.75,10
20120901|2012-06-26 07:30,26,333,333,333,333,1
20120901|2012-06-26 08:00,26,333.75,333.75,332,332,7
20120901|2012-06-26 08:30,26,334.5,338.25,334.5,338,12
20120901|2012-06-26 09:00,26,336,339.5,334.25,339.5,19
20120901|2012-06-26 09:30,26,338.5,346.5,338.5,343.5,41
20120901|2012-06-26 10:00,26,344.75,345,338.5,339,48
20120901|2012-06-26 10:30,26,341.25,342.25,339.5,341,72
20120901|2012-06-26 11:00,26,340.25,342.5,340.25,341,14
20120901|2012-06-26 11:30,26,341,341,336.5,337.5,14
20120901|2012-06-26 12:00,26,337.5,337.5,336,337,13
20120901|2012-06-26 12:30,26,338,338,329,330,48
20120901|2012-06-26 13:00,26,330,333,328.5,332.25,82
20120901|2012-06-26 13:30,26,332.25,332.25,328.25,328.25,31
20120901|2012-06-26 19:00,27,329.5,329.5,329.5,329.5,1
20120901|2012-06-27 01:30,27,331,331,331,331,13
20120901|2012-06-27 02:00,27,331.25,331.25,331.25,331.25,1
20120901|2012-06-27 02:30,27,333,334,333,334,5
20120901|2012-06-27 05:30,27,334,334,334,334,3
20120901|2012-06-27 06:00,27,334,334,334,334,8
20120901|2012-06-27 06:30,27,333.25,334,333.25,334,7
20120901|2012-06-27 07:00,27,334,334.75,334,334.75,7
20120901|2012-06-27 07:30,27,334.75,336,334.75,336,24
20120901|2012-06-27 08:00,27,336.25,339,336.25,339,3
20120901|2012-06-27 08:30,27,337.5,337.5,331.75,334,45
20120901|2012-06-27 09:00,27,337,337,335,335,7
20120901|2012-06-27 09:30,27,335,339,335,338,30
20120901|2012-06-27 10:00,27,338.75,339,336.5,336.5,10
20120901|2012-06-27 10:30,27,337.75,340,337,338.75,24
20120901|2012-06-27 11:00,27,338.25,341.5,337.5,338.25,27
20120901|2012-06-27 11:30,27,340.25,340.25,338,338,7
20120901|2012-06-27 12:00,27,338.5,338.5,336.5,338.25,13
20120901|2012-06-27 12:30,27,338.75,338.75,334,334,10
20120901|2012-06-27 13:00,27,333,333,331,331,10
20120901|2012-06-27 13:30,27,332,338.5,331.5,338,21
20120901|2012-06-27 19:00,28,337.75,338,337.75,338,2
20120901|2012-06-27 19:30,28,338.25,338.25,338.25,338.25,1
20120901|2012-06-27 20:30,28,337,337,337,337,1
20120901|2012-06-28 01:30,28,339.5,340.5,339.5,340.5,13
20120901|2012-06-28 02:00,28,340.5,340.5,340.5,340.5,1
20120901|2012-06-28 05:00,28,341,341,341,341,2
20120901|2012-06-28 06:00,28,340.5,341,340.5,341,2
20120901|2012-06-28 06:30,28,341,341,341,341,1
20120901|2012-06-28 07:00,28,341,341,341,341,2
20120901|2012-06-28 07:30,28,341,341,341,341,2
20120901|2012-06-28 08:00,28,340.5,343,340.5,343,4
20120901|2012-06-28 08:30,28,342,342,342,342,1
20120901|2012-06-28 09:00,28,342,342,342,342,1
20120901|2012-06-28 09:30,28,343,344.75,343,344.5,13
20120901|2012-06-28 10:00,28,344.75,344.75,342.75,342.75,25
20120901|2012-06-28 10:30,28,342.75,342.75,341.5,341.5,15
20120901|2012-06-28 11:00,28,343.75,343.75,341.5,341.5,2
20120901|2012-06-28 11:30,28,342,343,339,339,36
20120901|2012-06-28 12:00,28,340,341.25,339.5,340,13
20120901|2012-06-28 12:30,28,339.5,339.5,329.5,331.5,24
20120901|2012-06-28 13:00,28,335,335,331.5,332,13
20120901|2012-06-28 13:30,28,333.75,339.5,333,333.25,19
20120901|2012-06-28 17:30,29,335.75,336,335.75,336,2
20120901|2012-06-28 18:00,29,336,337.5,336,337.5,3
20120901|2012-06-28 20:30,29,335.75,335.75,333.75,333.75,2
20120901|2012-06-28 22:30,29,335,335,335,335,1
20120901|2012-06-29 00:00,29,334.5,334.5,334.5,334.5,1
20120901|2012-06-29 01:00,29,335,335,335,335,3
20120901|2012-06-29 01:30,29,335,335,335,335,1
20120901|2012-06-29 02:00,29,335,335,335,335,5
20120901|2012-06-29 02:30,29,337,337.25,337,337.25,3
20120901|2012-06-29 03:00,29,337.5,337.5,337.5,337.5,1
20120901|2012-06-29 04:00,29,336,336,336,336,1
20120901|2012-06-29 05:30,29,337,337,337,337,1
20120901|2012-06-29 06:30,29,334.5,334.5,334.5,334.5,2
20120901|2012-06-29 07:00,29,333.5,333.5,333,333,5
20120901|2012-06-29 07:30,29,338,340,338,340,12
20120901|2012-06-29 08:00,29,339.5,339.5,338,338,2
20120901|2012-06-29 08:30,29,338,340,338,340,20
20120901|2012-06-29 09:00,29,339.5,341,339.5,341,10
20120901|2012-06-29 09:30,29,341.5,343.75,341.5,342.25,33
20120901|2012-06-29 10:00,29,338.5,343,337.25,342.5,26
20120901|2012-06-29 10:30,29,341.5,343.5,341,343.5,7
20120901|2012-06-29 11:00,29,342.75,342.75,342.5,342.5,2
20120901|2012-06-29 11:30,29,342.25,342.25,341.75,341.75,3
20120901|2012-06-29 12:00,29,341.5,343,340.75,341,10
20120901|2012-06-29 13:00,29,343.5,343.5,341.25,341.25,3
20120901|2012-06-29 13:30,29,343.5,344.5,337.25,337.5,52
20120901|2012-07-01 17:30,2,344.5,344.75,344.5,344.75,2
20120901|2012-07-01 18:00,2,344.75,344.75,344.5,344.5,4
20120901|2012-07-01 21:30,2,341,341,341,341,1
20120901|2012-07-02 02:30,2,343.75,344.5,343.75,344.5,8
20120901|2012-07-02 06:00,2,344.5,344.5,344.5,344.5,2
20120901|2012-07-02 08:00,2,345,345,345,345,1
20120901|2012-07-02 09:00,2,345,346.75,345,346.75,3
20120901|2012-07-02 09:30,2,346.25,348.5,346.25,347.75,17
20120901|2012-07-02 10:00,2,347.75,348.5,347.5,347.5,6
20120901|2012-07-02 10:30,2,347,347.25,346,347.25,6
20120901|2012-07-02 11:00,2,346,346,346,346,3
20120901|2012-07-02 11:30,2,348,348,347.5,347.5,3
20120901|2012-07-02 12:00,2,347,347,345,345,4
20120901|2012-07-02 13:00,2,346.75,348.75,346.75,348.75,6
20120901|2012-07-02 13:30,2,347.5,351.75,344.25,344.25,66
20120901|2012-07-02 17:00,3,347,350.5,347,350.5,7
20120901|2012-07-02 19:30,3,347.75,347.75,347.25,347.25,2
20120901|2012-07-02 23:30,3,350,350.5,350,350.5,2
20120901|2012-07-03 00:30,3,349.25,349.25,349.25,349.25,1
20120901|2012-07-03 01:30,3,351,352,351,352,4
20120901|2012-07-03 02:00,3,351.5,351.5,351.5,351.5,1
20120901|2012-07-03 03:00,3,351.5,351.5,351.5,351.5,1
20120901|2012-07-03 03:30,3,351.75,351.75,351.75,351.75,1
20120901|2012-07-03 04:00,3,351.75,351.75,351.75,351.75,1
20120901|2012-07-03 04:30,3,351.75,351.75,351.75,351.75,1
20120901|2012-07-03 06:30,3,351.75,351.75,351.75,351.75,1
20120901|2012-07-03 07:00,3,351.75,353,351.25,351.25,6
20120901|2012-07-03 08:00,3,350,350,350,350,1
20120901|2012-07-03 09:30,3,352.5,354,352.5,354,3
20120901|2012-07-03 10:00,3,354.75,358.75,354.75,358,33
20120901|2012-07-03 10:30,3,356.5,356.5,352,354.5,4
20120901|2012-07-03 11:00,3,354.5,354.5,352.5,353,7
20120901|2012-07-03 11:30,3,354,354,350,350.25,8
20120901|2012-07-05 09:30,5,359,363.25,357,360.5,52
20120901|2012-07-05 10:00,5,361.25,362,360,361,12
20120901|2012-07-05 10:30,5,359,362,359,362,2
20120901|2012-07-05 11:00,5,360.5,361,358.75,358.75,3
20120901|2012-07-05 11:30,5,359,360.75,359,360.75,14
20120901|2012-07-05 12:00,5,361.5,362,361.5,361.75,4
20120901|2012-07-05 12:30,5,361.75,361.75,361,361,25
20120901|2012-07-05 13:00,5,361,361,359,361,14
20120901|2012-07-05 13:30,5,363,367,363,367,10
20120901|2012-07-05 17:00,6,365.25,365.25,365.25,365.25,1
20120901|2012-07-05 18:00,6,367,367,367,367,1
20120901|2012-07-05 18:30,6,361,361,361,361,1
20120901|2012-07-05 19:30,6,360.75,360.75,360.75,360.75,1
20120901|2012-07-05 20:00,6,360.5,360.5,360.5,360.5,1
20120901|2012-07-05 21:00,6,365,365.25,365,365.25,2
20120901|2012-07-05 22:30,6,363.5,363.5,363.5,363.5,1
20120901|2012-07-06 02:30,6,360.75,360.75,360.75,360.75,1
20120901|2012-07-06 05:30,6,363.5,363.5,363,363,3
20120901|2012-07-06 07:30,6,362.75,362.75,360.25,360.25,9
20120901|2012-07-06 08:00,6,359,359,357.25,359,11
20120901|2012-07-06 08:30,6,360,363.25,360,363.25,6
20120901|2012-07-06 09:00,6,364.25,365,363.5,363.5,11
20120901|2012-07-06 09:30,6,364,368,363.25,367.5,21
20120901|2012-07-06 10:00,6,369,369.75,368,369,6
20120901|2012-07-06 10:30,6,368.5,368.5,367.5,368,14
20120901|2012-07-06 11:00,6,367.5,367.5,366.5,366.5,6
20120901|2012-07-06 11:30,6,368,370,368,370,18
20120901|2012-07-06 12:00,6,371,371,366.5,366.75,17
20120901|2012-07-06 12:30,6,368.5,368.5,358.75,361,17
20120901|2012-07-06 13:00,6,362.25,363,362.25,363,3
20120901|2012-07-06 13:30,6,362,362,361,361.5,5
20120901|2012-07-08 23:00,9,367.25,367.25,367.25,367.25,3
20120901|2012-07-09 00:00,9,366.75,366.75,366.75,366.75,1
20120901|2012-07-09 01:00,9,367.5,370,367.5,370,4
20120901|2012-07-09 01:30,9,370,373.75,370,373.75,11
20120901|2012-07-09 04:30,9,374,374,374,374,3
20120901|2012-07-09 05:00,9,374,374.75,374,374.75,4
20120901|2012-07-09 05:30,9,374.75,374.75,374.75,374.75,1
20120901|2012-07-09 07:00,9,373.75,373.75,373.75,373.75,2
20120901|2012-07-09 08:00,9,375,375,375,375,1
20120901|2012-07-09 09:00,9,376.75,379,376.75,378.25,12
20120901|2012-07-09 09:30,9,378.25,381.75,378.25,381.25,25
20120901|2012-07-09 10:00,9,380.75,380.75,378,380.25,11
20120901|2012-07-09 10:30,9,378.5,380,378,378,5
20120901|2012-07-09 11:00,9,378,378,376.5,376.5,3
20120901|2012-07-09 11:30,9,378,378,377.5,377.75,5
20120901|2012-07-09 12:00,9,377.75,377.75,375.25,375.25,2
20120901|2012-07-09 12:30,9,376,379,376,379,8
20120901|2012-07-09 13:00,9,378,378,376.5,376.5,2
20120901|2012-07-09 13:30,9,377.5,378,377.5,377.5,5
20120901|2012-07-09 17:00,10,380,380,375,375,5
20120901|2012-07-09 17:30,10,372,372,372,372,1
20120901|2012-07-09 20:30,10,371.5,371.5,371.5,371.5,1
20120901|2012-07-10 01:30,10,370,370,370,370,8
20120901|2012-07-10 05:30,10,369.25,369.25,369.25,369.25,1
20120901|2012-07-10 07:00,10,368.75,368.75,367.5,367.5,4
20120901|2012-07-10 07:30,10,372,372.75,369,369,5
20120901|2012-07-10 08:30,10,372,372,369,369,8
20120901|2012-07-10 09:00,10,369,369.25,363.75,364.75,10
20120901|2012-07-10 09:30,10,369.75,369.75,369.5,369.5,2
20120901|2012-07-10 10:30,10,371.25,374,371.25,374,6
20120901|2012-07-10 11:00,10,374,374,373.5,373.5,5
20120901|2012-07-10 11:30,10,375,375,375,375,4
20120901|2012-07-10 12:00,10,375.5,375.5,375,375,4
20120901|2012-07-10 12:30,10,375,378,375,378,10
20120901|2012-07-10 13:00,10,375.5,379.25,375.5,376.5,11
20120901|2012-07-10 13:30,10,376.75,379.75,376.25,376.5,22
20120901|2012-07-10 17:00,11,374.25,377.25,374.25,377.25,3
20120901|2012-07-10 21:30,11,377.25,377.25,377.25,377.25,1
20120901|2012-07-11 01:30,11,377,380,377,380,13
20120901|2012-07-11 02:00,11,375.5,375.5,375.5,375.5,1
20120901|2012-07-11 07:00,11,380,383.25,380,383.25,5
20120901|2012-07-11 07:30,11,380.75,381.5,374,379.25,11
20120901|2012-07-11 08:00,11,376.75,376.75,372,372,4
20120901|2012-07-11 08:30,11,375.25,378,375.25,377,3
20120901|2012-07-11 09:00,11,376,376,373,373,3
20120901|2012-07-11 09:30,11,374.5,374.5,373.75,373.75,3
20120901|2012-07-11 10:00,11,374.25,374.25,373.25,373.25,2
20120901|2012-07-11 10:30,11,373,373.75,370.25,370.5,8
20120901|2012-07-11 11:00,11,370,370,359,363,18
20120901|2012-07-11 11:30,11,361.75,365,361.75,365,16
20120901|2012-07-11 12:00,11,361.25,362.75,360,360,10
20120901|2012-07-11 12:30,11,362.5,362.5,362,362,3
20120901|2012-07-11 13:00,11,362,362.5,360.5,360.5,3
20120901|2012-07-11 13:30,11,364,365,364,364.5,6
20120901|2012-07-11 17:30,12,364,364,364,364,1
20120901|2012-07-11 19:00,12,362.75,365.5,362.75,365.5,3
20120901|2012-07-11 19:30,12,366,372,366,372,8
20120901|2012-07-11 20:00,12,364,364,362.5,362.5,2
20120901|2012-07-12 01:30,12,366.5,366.5,364.25,364.25,9
20120901|2012-07-12 02:00,12,364.25,364.25,364.25,364.25,6
20120901|2012-07-12 02:30,12,364.25,364.25,364,364,6
20120901|2012-07-12 04:00,12,364,364,364,364,1
20120901|2012-07-12 04:30,12,364,364,364,364,2
20120901|2012-07-12 06:00,12,359.75,359.75,359.75,359.75,1
20120901|2012-07-12 06:30,12,363.75,364,363.75,364,4
20120901|2012-07-12 07:00,12,364.25,364.25,361,362.25,8
20120901|2012-07-12 08:00,12,365.5,367,365.5,367,5
20120901|2012-07-12 08:30,12,367.25,368,367.25,368,2
20120901|2012-07-12 09:00,12,369.25,369.5,369.25,369.5,17
20120901|2012-07-12 09:30,12,369.5,371.75,369.5,371.75,5
20120901|2012-07-12 10:00,12,369,370,367,370,7
20120901|2012-07-12 10:30,12,370,370.5,368.75,368.75,10
20120901|2012-07-12 11:00,12,368.75,368.75,368.75,368.75,10
20120901|2012-07-12 11:30,12,368.75,370,368.75,370,11
20120901|2012-07-12 12:00,12,369.75,370,369.75,370,2
20120901|2012-07-12 12:30,12,370,370,370,370,3
20120901|2012-07-12 13:00,12,368.75,368.75,367.5,368.5,7
20120901|2012-07-12 13:30,12,370,370,369.5,370,5
20120901|2012-07-12 17:00,13,370,370,370,370,4
20120901|2012-07-12 18:30,13,369.25,369.5,369.25,369.5,2
20120901|2012-07-12 20:00,13,371.5,371.5,371.5,371.5,1
20120901|2012-07-13 01:00,13,368.75,368.75,368.75,368.75,1
20120901|2012-07-13 01:30,13,368.75,372,368.75,372,6
20120901|2012-07-13 03:30,13,370,370,370,370,4
20120901|2012-07-13 04:00,13,370,370,370,370,2
20120901|2012-07-13 08:00,13,375.75,375.75,375.75,375.75,3
20120901|2012-07-13 08:30,13,375,375,375,375,2
20120901|2012-07-13 09:00,13,374,375.25,374,375.25,3
20120901|2012-07-13 09:30,13,376.25,376.5,368.5,369,23
20120901|2012-07-13 10:00,13,368,369,367.25,368.5,11
20120901|2012-07-13 10:30,13,368,368.75,368,368.75,2
20120901|2012-07-13 11:00,13,368,368.25,368,368.25,2
20120901|2012-07-13 11:30,13,367,367,367,367,1
20120901|2012-07-13 12:00,13,368,368,366,368,3
20120901|2012-07-13 12:30,13,367.75,367.75,367.75,367.75,1
20120901|2012-07-13 13:00,13,370,370,370,370,2
20120901|2012-07-13 13:30,13,372,373.5,371,371,6
20120901|2012-07-15 17:00,16,375,377.5,375,377.5,4
20120901|2012-07-15 17:30,16,380.25,383.25,380.25,383.25,5
20120901|2012-07-15 20:00,16,381,381,381,381,1
20120901|2012-07-15 21:00,16,381,381,381,381,1
20120901|2012-07-16 01:30,16,383.5,384.75,383.5,384.75,8
20120901|2012-07-16 02:00,16,384,384,382.25,382.25,2
20120901|2012-07-16 02:30,16,384,384,384,384,1
20120901|2012-07-16 04:00,16,382,382,381.75,381.75,2
20120901|2012-07-16 04:30,16,384,384,384,384,1
20120901|2012-07-16 07:30,16,383.75,385,383.75,385,4
20120901|2012-07-16 08:00,16,386,386,382,382,5
20120901|2012-07-16 08:30,16,381.75,381.75,381.75,381.75,1
20120901|2012-07-16 09:00,16,383,384.5,383,384.5,6
20120901|2012-07-16 09:30,16,385,385,379.5,379.5,5
20120901|2012-07-16 10:00,16,379,379,377.5,377.5,3
20120901|2012-07-16 11:00,16,378,379,378,379,2
20120901|2012-07-16 11:30,16,379,379,379,379,1
20120901|2012-07-16 12:00,16,379,379.75,379,379.75,3
20120901|2012-07-16 12:30,16,380,380,380,380,2
20120901|2012-07-16 13:00,16,380,381,380,381,4
20120901|2012-07-16 13:30,16,382,382,381,381,6
20120901|2012-07-16 17:00,17,383.5,387.25,383.5,387,3
20120901|2012-07-16 17:30,17,387,387,387,387,1
20120901|2012-07-16 18:00,17,386.5,386.5,386.5,386.5,1
20120901|2012-07-16 18:30,17,385.5,385.5,385.5,385.5,3
20120901|2012-07-16 20:00,17,384.5,385.5,384,384,4
20120901|2012-07-17 01:30,17,386,386.25,386,386.25,3
20120901|2012-07-17 02:00,17,386.25,386.25,386.25,386.25,1
20120901|2012-07-17 03:30,17,386.25,386.25,386.25,386.25,1
20120901|2012-07-17 04:00,17,385.5,385.5,384.5,384.5,5
20120901|2012-07-17 04:30,17,384,384,384,384,2
20120901|2012-07-17 05:00,17,384,384,380,380,4
20120901|2012-07-17 06:00,17,384.75,384.75,384.75,384.75,2
20120901|2012-07-17 06:30,17,385.25,385.25,385.25,385.25,1
20120901|2012-07-17 07:30,17,385,385,385,385,1
20120901|2012-07-17 08:00,17,384,384,382.25,382.25,2
20120901|2012-07-17 08:30,17,384.5,385.75,384.5,385.75,2
20120901|2012-07-17 09:00,17,382,382,382,382,2
20120901|2012-07-17 09:30,17,386.75,386.75,381.5,381.5,12
20120901|2012-07-17 10:00,17,380.5,381.5,379.75,381.25,10
20120901|2012-07-17 10:30,17,382.5,383,381.5,383,4
20120901|2012-07-17 11:00,17,383,383.25,381.75,381.75,6
20120901|2012-07-17 12:00,17,382.5,382.5,381.75,382.5,6
20120901|2012-07-17 12:30,17,381.25,381.25,378.5,378.5,14
20120901|2012-07-17 13:00,17,377.75,377.75,374,377.25,7
20120901|2012-07-17 13:30,17,378,378.5,376,378.5,4
20120901|2012-07-17 17:00,18,373,373,373,373,1
20120901|2012-07-17 18:30,18,374.5,374.5,374.5,374.5,1
20120901|2012-07-17 20:00,18,376.5,376.5,376.5,376.5,1
20120901|2012-07-17 21:00,18,377,377,377,377,1
20120901|2012-07-18 02:00,18,377.25,377.5,377.25,377.5,3
20120901|2012-07-18 02:30,18,377.5,377.5,377.5,377.5,1
20120901|2012-07-18 03:30,18,375,375,375,375,1
20120901|2012-07-18 07:30,18,375,375,375,375,1
20120901|2012-07-18 08:00,18,376.75,376.75,376.75,376.75,1
20120901|2012-07-18 09:00,18,376.75,376.75,374.75,374.75,5
20120901|2012-07-18 09:30,18,374,378.5,374,378,5
20120901|2012-07-18 10:00,18,377,377,377,377,1
20120901|2012-07-18 11:00,18,375.75,375.75,371.5,374,10
20120901|2012-07-18 11:30,18,374,376,374,376,4
20120901|2012-07-18 12:00,18,378,378,378,378,3
20120901|2012-07-18 12:30,18,377.5,379,377.5,379,4
20120901|2012-07-18 13:30,18,379.25,380.5,379.25,379.5,7
20120901|2012-07-18 21:30,19,380.25,380.25,380.25,380.25,1
20120901|2012-07-18 23:00,19,380.5,380.5,380.5,380.5,1
20120901|2012-07-19 01:30,19,381.5,383,381.5,383,10
20120901|2012-07-19 02:00,19,382,382,382,382,1
20120901|2012-07-19 02:30,19,383.25,383.75,383.25,383.75,3
20120901|2012-07-19 06:00,19,383.5,383.5,383.5,383.5,1
20120901|2012-07-19 07:30,19,382,382.5,382,382.5,3
20120901|2012-07-19 08:00,19,384,384,384,384,2
20120901|2012-07-19 08:30,19,387.75,388.75,387.25,387.25,8
20120901|2012-07-19 09:00,19,389.25,389.5,388.5,388.5,3
20120901|2012-07-19 09:30,19,389.25,389.25,380.5,380.5,10
20120901|2012-07-19 10:00,19,381.25,383,381.25,383,6
20120901|2012-07-19 12:00,19,385,385,385,385,1
20120901|2012-07-19 13:00,19,384.5,384.5,384.5,384.5,1
20120901|2012-07-19 13:30,19,383.5,384,383.5,383.75,3
20120901|2012-07-19 22:30,20,382.75,382.75,382.75,382.75,1
20120901|2012-07-20 01:30,20,382,382.75,382,382.75,6
20120901|2012-07-20 04:00,20,383,383,383,383,3
20120901|2012-07-20 07:00,20,383,383,383,383,4
20120901|2012-07-20 07:30,20,384.5,384.5,384.5,384.5,1
20120901|2012-07-20 08:00,20,387,387.5,385.75,385.75,4
20120901|2012-07-20 08:30,20,387,387,385.25,385.25,5
20120901|2012-07-20 09:00,20,384.25,384.25,384.25,384.25,1
20120901|2012-07-20 09:30,20,387.25,387.25,387,387,3
20120901|2012-07-20 10:00,20,388.75,388.75,387,387,5
20120901|2012-07-20 10:30,20,387,387,387,387,1
20120901|2012-07-20 11:30,20,384.75,385.5,384.75,385.5,3
20120901|2012-07-20 12:00,20,387,387,387,387,3
20120901|2012-07-20 13:00,20,386,387.75,386,386.25,5
20120901|2012-07-20 13:30,20,386.5,387.5,385.75,387.5,13
20120901|2012-07-22 17:00,23,389.25,389.25,380,380,4
20120901|2012-07-22 19:00,23,381.5,381.5,381.5,381.5,1
20120901|2012-07-22 20:00,23,381,382.75,381,382.75,2
20120901|2012-07-22 21:00,23,381,381,381,381,1
20120901|2012-07-23 01:30,23,382,382,382,382,1
20120901|2012-07-23 02:00,23,382,382,382,382,1
20120901|2012-07-23 03:00,23,382,382,382,382,1
20120901|2012-07-23 04:00,23,382,382,382,382,3
20120901|2012-07-23 04:30,23,379.75,379.75,379.5,379.5,2
20120901|2012-07-23 05:30,23,378,378,378,378,2
20120901|2012-07-23 07:00,23,380,380,378.5,378.5,4
20120901|2012-07-23 07:30,23,379.75,379.75,379,379,2
20120901|2012-07-23 08:00,23,377.5,377.5,369.5,373.25,13
20120901|2012-07-23 08:30,23,375,375,370.5,371,5
20120901|2012-07-23 09:00,23,372,373,372,373,4
20120901|2012-07-23 09:30,23,375.25,377.5,375.25,375.75,11
20120901|2012-07-23 10:00,23,378,382.25,378,382.25,6
20120901|2012-07-23 11:00,23,380.5,380.5,378.5,378.5,3
20120901|2012-07-23 12:00,23,380.5,380.5,378.75,378.75,3
20120901|2012-07-23 12:30,23,377,377,375.75,375.75,3
20120901|2012-07-23 13:00,23,377.75,377.75,377.75,377.75,1
20120901|2012-07-23 13:30,23,378.25,381,378.25,379.25,18
20120901|2012-07-23 17:30,24,375,375,375,375,1
20120901|2012-07-23 18:00,24,375.75,375.75,375.75,375.75,1
20120901|2012-07-23 19:30,24,374,374,374,374,2
20120901|2012-07-23 21:00,24,375,375,375,375,1
20120901|2012-07-23 22:00,24,375.75,375.75,375.75,375.75,1
20120901|2012-07-23 23:30,24,374,374,374,374,1
20120901|2012-07-24 00:00,24,373,373,371.5,371.5,5
20120901|2012-07-24 02:30,24,370,370,370,370,1
20120901|2012-07-24 08:00,24,372,372,372,372,1
20120901|2012-07-24 08:30,24,372,372,372,372,1
20120901|2012-07-24 09:00,24,370.5,370.5,367,367,13
20120901|2012-07-24 09:30,24,367,368,366.75,367,26
20120901|2012-07-24 10:00,24,367,367,366.25,366.25,5
20120901|2012-07-24 10:30,24,365.75,365.75,360.5,363,24
20120901|2012-07-24 11:00,24,361,361,360.5,361,16
20120901|2012-07-24 12:00,24,360.5,364.75,360.5,364.75,8
20120901|2012-07-24 12:30,24,365.5,365.5,364.5,365.5,3
20120901|2012-07-24 13:00,24,364.5,367,364.5,367,12
20120901|2012-07-24 13:30,24,367,367,360.5,360.5,53
20120901|2012-07-24 17:00,25,366.75,366.75,366.75,366.75,1
20120901|2012-07-24 18:30,25,362.5,362.5,355.5,355.5,8
20120901|2012-07-24 19:30,25,359.5,359.5,359.5,359.5,2
20120901|2012-07-24 21:30,25,359.5,359.5,359.5,359.5,2
20120901|2012-07-24 23:30,25,363.75,363.75,363.75,363.75,1
20120901|2012-07-25 02:00,25,361.75,361.75,361.75,361.75,1
20120901|2012-07-25 03:00,25,361.75,361.75,361.75,361.75,2
20120901|2012-07-25 03:30,25,361.75,361.75,361.75,361.75,1
20120901|2012-07-25 04:00,25,361.75,361.75,361.75,361.75,1
20120901|2012-07-25 04:30,25,361.75,361.75,361.75,361.75,1
20120901|2012-07-25 05:00,25,361.75,361.75,361.75,361.75,10
20120901|2012-07-25 08:00,25,367.25,368.75,367.25,368.75,5
20120901|2012-07-25 08:30,25,369.5,369.5,369.5,369.5,3
20120901|2012-07-25 09:00,25,369.5,372,369,372,14
20120901|2012-07-25 09:30,25,372,373.5,372,372,3
20120901|2012-07-25 10:00,25,371.75,371.75,371.75,371.75,1
20120901|2012-07-25 11:00,25,371.75,371.75,371.75,371.75,1
20120901|2012-07-25 11:30,25,370,370,370,370,3
20120901|2012-07-25 12:00,25,370.5,370.5,370.5,370.5,2
20120901|2012-07-25 13:00,25,370,372,370,372,3
20120901|2012-07-25 13:30,25,370.5,370.5,369.75,369.75,3
20120901|2012-07-25 17:00,26,367.75,367.75,367.75,367.75,1
20120901|2012-07-25 18:30,26,368.25,368.25,367.25,368.25,3
20120901|2012-07-25 19:30,26,367.75,367.75,367.75,367.75,1
20120901|2012-07-25 20:00,26,366.25,366.25,366.25,366.25,1
20120901|2012-07-26 00:00,26,367,367,367,367,1
20120901|2012-07-26 01:30,26,366,366,366,366,1
20120901|2012-07-26 04:00,26,366.25,370,366.25,370,9
20120901|2012-07-26 06:30,26,370,370,370,370,1
20120901|2012-07-26 09:00,26,370.75,370.75,370.75,370.75,1
20120901|2012-07-26 10:00,26,371.75,371.75,371.75,371.75,1
20120901|2012-07-26 10:30,26,372,372,372,372,5
20120901|2012-07-26 11:00,26,367,367,366,366,12
20120901|2012-07-26 13:00,26,369,369,369,369,1
20120901|2012-07-26 13:30,26,368,369.75,367,369.75,5
20120901|2012-07-27 01:30,27,369,369,369,369,1
20120901|2012-07-27 05:30,27,372.5,372.5,372.5,372.5,1
20120901|2012-07-27 06:00,27,374,375.5,374,375.5,2
20120901|2012-07-27 06:30,27,377.25,377.25,377.25,377.25,3
20120901|2012-07-27 08:30,27,375.5,375.5,371.5,371.5,4
20120901|2012-07-27 09:30,27,378.5,379.5,378.5,379.5,2
20120901|2012-07-27 10:00,27,379.75,379.75,378.25,378.25,4
20120901|2012-07-27 10:30,27,376.5,376.5,376,376,2
20120901|2012-07-27 12:00,27,379,379,379,379,1
20120901|2012-07-27 12:30,27,379,379,379,379,6
20120901|2012-07-27 13:00,27,379.75,380,379.75,380,2
20120901|2012-07-27 13:30,27,378.5,379,376,376,7
20120901|2012-07-29 17:30,30,383.25,385.25,383.25,385.25,4
20120901|2012-07-29 19:30,30,384.5,384.5,384.5,384.5,1
20120901|2012-07-29 20:00,30,384,384,384,384,1
20120901|2012-07-29 21:30,30,385.25,385.5,385.25,385.5,2
20120901|2012-07-30 04:00,30,385.25,385.25,385.25,385.25,1
20120901|2012-07-30 04:30,30,385,385,385,385,1
20120901|2012-07-30 07:00,30,385,385,381.75,381.75,6
20120901|2012-07-30 07:30,30,385,386,385,386,3
20120901|2012-07-30 08:00,30,386,386,386,386,2
20120901|2012-07-30 08:30,30,385.75,385.75,385.75,385.75,2
20120901|2012-07-30 09:30,30,386.75,387.75,386.75,387.75,3
20120901|2012-07-30 10:00,30,386,386,386,386,1
20120901|2012-07-30 10:30,30,386,386,386,386,2
20120901|2012-07-30 11:30,30,385,385,383.5,383.5,3
20120901|2012-07-30 12:00,30,385,385.5,385,385.5,2
20120901|2012-07-30 12:30,30,383.5,383.5,383.5,383.5,1
20120901|2012-07-30 13:00,30,384,384.25,384,384.25,22
20120901|2012-07-30 13:30,30,384.5,385.75,384,384,32
20120901|2012-07-30 17:00,31,380,380,378,378,3
20120901|2012-07-30 19:00,31,383,383,383,383,2
20120901|2012-07-30 19:30,31,383,383,383,383,2
20120901|2012-07-31 02:00,31,383.5,384.75,383.5,384.75,15
20120901|2012-07-31 04:30,31,385.25,385.25,384.25,384.25,2
20120901|2012-07-31 06:30,31,385,385,385,385,1
20120901|2012-07-31 07:30,31,384.5,384.5,384.5,384.5,1
20120901|2012-07-31 08:30,31,383,383,383,383,1
20120901|2012-07-31 09:30,31,380.5,382,380.5,382,3
20120901|2012-07-31 11:00,31,382,382,382,382,5
20120901|2012-07-31 11:30,31,382,382.75,381.5,382,57
20120901|2012-07-31 12:00,31,382.5,382.5,382.5,382.5,1
20120901|2012-07-31 12:30,31,381.75,381.75,381.75,381.75,1
20120901|2012-07-31 13:00,31,381,381.25,381,381.25,2
20120901|2012-07-31 13:30,31,380,381.75,379,380,12
20120901|2012-07-31 18:00,1,383.25,384,383.25,384,4
20120901|2012-07-31 19:00,1,384,386.5,384,386.5,2
20120901|2012-07-31 20:00,1,383.75,384,383.5,384,5
20120901|2012-07-31 21:30,1,384,385,384,385,2
20120901|2012-08-01 00:00,1,384.5,384.5,384.5,384.5,1
20120901|2012-08-01 02:00,1,385,385,385,385,3
20120901|2012-08-01 03:30,1,385.5,385.75,385.5,385.75,2
20120901|2012-08-01 04:00,1,385.75,385.75,385.75,385.75,1
20120901|2012-08-01 04:30,1,385.75,385.75,383.5,383.5,5
20120901|2012-08-01 05:30,1,382,382,380.5,380.5,2
20120901|2012-08-01 06:00,1,380.5,380.5,378,378,2
20120901|2012-08-01 06:30,1,377,377,377,377,1
20120901|2012-08-01 08:00,1,383.5,383.5,383.5,383.5,1
20120901|2012-08-01 09:00,1,381,381,381,381,1
20120901|2012-08-01 09:30,1,376,377.25,374,377.25,8
20120901|2012-08-01 10:30,1,374.75,374.75,372,372,16
20120901|2012-08-01 11:00,1,374.75,374.75,374.75,374.75,7
20120901|2012-08-01 12:30,1,372.5,372.5,372.5,372.5,1
20120901|2012-08-01 13:00,1,372,372,372,372,1
20120901|2012-08-01 13:30,1,371.25,373,370.75,370.75,20
20120901|2012-08-02 02:00,2,372,372,372,372,1
20120901|2012-08-02 02:30,2,371.25,371.25,371,371,3
20120901|2012-08-02 05:00,2,370,370,369.25,369.25,2
20120901|2012-08-02 06:00,2,370,370,370,370,1
20120901|2012-08-02 07:30,2,368.5,368.5,365.5,365.5,9
20120901|2012-08-02 08:30,2,365,365,365,365,1
20120901|2012-08-02 09:30,2,363.25,367.5,363,365.5,12
20120901|2012-08-02 10:00,2,365.5,365.5,365.5,365.5,1
20120901|2012-08-02 10:30,2,366.25,366.25,366.25,366.25,5
20120901|2012-08-02 11:30,2,366.25,368,366.25,368,3
20120901|2012-08-02 12:00,2,371,371,370,370,3
20120901|2012-08-02 13:00,2,372.5,374,372.5,374,15
20120901|2012-08-02 13:30,2,374,374,374,374,2
20120901|2012-08-03 01:00,3,370,370,370,370,1
20120901|2012-08-03 06:00,3,371.5,371.5,371.5,371.5,1
20120901|2012-08-03 08:00,3,373.75,375.5,373.75,375.5,4
20120901|2012-08-03 09:30,3,375.25,375.25,373,373,6
20120901|2012-08-03 10:00,3,374,375.5,374,375.5,28
20120901|2012-08-03 10:30,3,376,379.5,376,377.25,12
20120901|2012-08-03 11:30,3,376.5,376.5,374,374,2
20120901|2012-08-03 12:00,3,374.25,374.25,374.25,374.25,3
20120901|2012-08-03 12:30,3,374,375,374,375,5
20120901|2012-08-03 13:30,3,375.25,378,374,378,19
20120901|2012-08-05 17:00,6,375.5,376.25,374,374,3
20120901|2012-08-05 18:30,6,376.5,376.5,376.5,376.5,2
20120901|2012-08-05 22:00,6,373.25,373.25,373.25,373.25,1
20120901|2012-08-06 00:00,6,376.25,376.5,376.25,376.5,2
20120901|2012-08-06 02:00,6,377.25,377.75,377.25,377.75,4
20120901|2012-08-06 07:00,6,375,377.75,375,377.75,7
20120901|2012-08-06 07:30,6,376,376,376,376,1
20120901|2012-08-06 08:00,6,374.25,374.25,374.25,374.25,2
20120901|2012-08-06 08:30,6,373,373,369,369,12
20120901|2012-08-06 09:30,6,373,373,371,371,9
20120901|2012-08-06 10:00,6,371,371,370,370,4
20120901|2012-08-06 10:30,6,372,372,370,370,2
20120901|2012-08-06 11:00,6,370,373,369,373,13
20120901|2012-08-06 12:00,6,374,374,374,374,1
20120901|2012-08-06 12:30,6,372.5,372.5,372,372,2
20120901|2012-08-06 13:30,6,373.75,374,373.75,374,2
20120901|2012-08-07 01:00,7,371,371,370.75,370.75,2
20120901|2012-08-07 03:30,7,373.25,373.25,373.25,373.25,1
20120901|2012-08-07 04:30,7,374,374,374,374,1
20120901|2012-08-07 06:00,7,373.75,373.75,373.75,373.75,1
20120901|2012-08-07 07:30,7,374.25,374.75,374.25,374.75,3
20120901|2012-08-07 08:00,7,373,373,370.25,370.25,11
20120901|2012-08-07 08:30,7,373.5,373.5,373.5,373.5,1
20120901|2012-08-07 09:30,7,370,370,370,370,6
20120901|2012-08-07 10:00,7,370,370.5,369.25,370.5,10
20120901|2012-08-07 10:30,7,370.75,370.75,370,370,4
20120901|2012-08-07 11:00,7,370,370,369.5,369.5,8
20120901|2012-08-07 11:30,7,369,369,369,369,4
20120901|2012-08-07 13:30,7,371.5,371.5,370,370,2
20120901|2012-08-08 00:00,8,370,370,370,370,1
20120901|2012-08-08 01:30,8,370.5,370.75,370.5,370.75,2
20120901|2012-08-08 04:30,8,369,369,369,369,1
20120901|2012-08-08 07:00,8,370.25,370.25,370.25,370.25,2
20120901|2012-08-08 07:30,8,371.5,371.5,371.5,371.5,2
20120901|2012-08-08 08:00,8,371,374,371,373.75,23
20120901|2012-08-08 09:30,8,370.25,370.25,368.25,370,24
20120901|2012-08-08 10:00,8,371,371,371,371,1
20120901|2012-08-08 10:30,8,371.5,372,371.5,372,2
20120901|2012-08-08 11:00,8,372.5,372.5,372.5,372.5,2
20120901|2012-08-08 12:00,8,372.5,372.5,372.5,372.5,3
20120901|2012-08-08 12:30,8,372.25,375,372.25,375,6
20120901|2012-08-08 13:00,8,373.75,378.5,373.75,374,34
20120901|2012-08-08 13:30,8,375,377.25,375,375,5
20120901|2012-08-09 01:00,9,378,378,378,378,3
20120901|2012-08-09 03:30,9,377.5,377.75,377.5,377.75,2
20120901|2012-08-09 07:00,9,378.75,379.5,378.75,379.5,2
20120901|2012-08-09 08:00,9,379.25,379.25,378.5,378.5,2
20120901|2012-08-09 08:30,9,378.5,378.5,378.5,378.5,1
20120901|2012-08-09 09:00,9,378.5,380,378.5,380,11
20120901|2012-08-09 09:30,9,381,386.25,381,384.5,35
20120901|2012-08-09 10:00,9,385.25,386.5,385.25,386,27
20120901|2012-08-09 10:30,9,385.75,386,385.25,386,9
20120901|2012-08-09 11:00,9,386.75,386.75,386,386,2
20120901|2012-08-09 11:30,9,386.25,386.25,385.25,385.75,30
20120901|2012-08-09 12:00,9,386.25,387.25,386.25,387.25,23
20120901|2012-08-09 12:30,9,387.5,389,387.5,389,23
20120901|2012-08-09 13:00,9,390,394,388,388,14
20120901|2012-08-09 13:30,9,390,390,390,390,1
20120901|2012-08-09 19:30,10,394.5,394.5,394.5,394.5,1
20120901|2012-08-10 02:00,10,394,394,394,394,2
20120901|2012-08-10 02:30,10,394,395.25,394,395.25,12
20120901|2012-08-10 04:00,10,395.25,395.25,394,394,3
20120901|2012-08-10 05:00,10,395.25,395.25,395.25,395.25,1
20120901|2012-08-10 05:30,10,395.25,395.25,387.25,387.25,31
20120901|2012-08-10 06:00,10,387.25,387.25,385,385,23
20120901|2012-08-10 06:30,10,388.25,388.25,388.25,388.25,3
20120901|2012-08-10 07:00,10,390,399.5,390,399.5,52
20120901|2012-08-10 07:30,10,386.25,386.25,385.5,385.5,15
20120901|2012-08-10 08:30,10,385,387.75,384.75,384.75,3
20120901|2012-08-10 09:00,10,387.5,395,387.5,395,7
20120901|2012-08-10 09:30,10,389,389,389,389,1
20120901|2012-08-10 10:00,10,389,390,389,390,6
20120901|2012-08-10 10:30,10,389,389,387.75,387.75,5
20120901|2012-08-10 11:00,10,388,388,386,386.25,7
20120901|2012-08-10 11:30,10,387,387,387,387,1
20120901|2012-08-10 12:00,10,388.5,390,388.5,390,3
20120901|2012-08-10 12:30,10,386.25,386.25,385.75,385.75,7
20120901|2012-08-10 13:00,10,385.75,385.75,385.75,385.75,1
20120901|2012-08-10 13:30,10,385.25,386.25,385,386.25,10
20120901|2012-08-13 02:30,13,388.5,388.5,388.5,388.5,1
20120901|2012-08-13 08:00,13,380.5,380.5,377.5,377.5,8
20120901|2012-08-13 08:30,13,380.25,382,380.25,382,4
20120901|2012-08-13 09:00,13,382,382.25,380.25,380.25,5
20120901|2012-08-13 09:30,13,380.25,381.25,380.25,381,7
20120901|2012-08-13 10:00,13,379,379.25,379,379.25,2
20120901|2012-08-13 10:30,13,380.5,380.5,380.5,380.5,1
20120901|2012-08-13 12:00,13,381,381,381,381,2
20120901|2012-08-13 12:30,13,379,379,379,379,2
20120901|2012-08-13 13:00,13,378.5,378.5,372.75,372.75,7
20120901|2012-08-13 13:30,13,373,373,372,372,8
20120901|2012-08-13 18:30,14,373.5,373.5,373.5,373.5,1
20120901|2012-08-13 20:00,14,371.25,371.25,370.75,370.75,3
20120901|2012-08-14 01:00,14,371.75,371.75,371.75,371.75,1
20120901|2012-08-14 04:00,14,371.75,371.75,371.75,371.75,1
20120901|2012-08-14 04:30,14,371.75,371.75,371.75,371.75,1
20120901|2012-08-14 05:00,14,371.75,371.75,371.75,371.75,4
20120901|2012-08-14 05:30,14,371.75,371.75,371.75,371.75,2
20120901|2012-08-14 07:00,14,371.75,371.75,371.25,371.25,3
20120901|2012-08-14 07:30,14,371.75,371.75,371.75,371.75,3
20120901|2012-08-14 08:00,14,371.75,372,371.75,372,8
20120901|2012-08-14 08:30,14,370.5,370.5,370.5,370.5,1
20120901|2012-08-14 09:30,14,369.5,369.5,367,367,25
20120901|2012-08-14 10:00,14,367.75,367.75,367.25,367.75,4
20120901|2012-08-14 10:30,14,368,368,368,368,2
20120901|2012-08-14 11:00,14,368,368,367.5,367.5,2
20120901|2012-08-14 11:30,14,368,369.5,368,369.5,11
20120901|2012-08-14 12:00,14,369.5,369.5,368,368,2
20120901|2012-08-14 12:30,14,367,367,367,367,11
20120901|2012-08-14 13:30,14,367.5,369,367.5,369,13
20120901|2012-08-14 17:30,15,371,372,371,372,3
20120901|2012-08-15 01:30,15,366.5,366.5,365.25,365.25,4
20120901|2012-08-15 02:00,15,366.5,366.5,366.5,366.5,3
20120901|2012-08-15 07:00,15,370.5,370.5,367.5,367.5,2
20120901|2012-08-15 08:00,15,367.5,367.5,367.5,367.5,1
20120901|2012-08-15 08:30,15,366.5,366.5,365.5,365.5,5
20120901|2012-08-15 09:00,15,367.25,367.25,367.25,367.25,1
20120901|2012-08-15 09:30,15,365.5,372.75,365.5,372.5,7
20120901|2012-08-15 10:00,15,374,375.5,374,374,3
20120901|2012-08-15 11:00,15,374,374,374,374,10
20120901|2012-08-15 11:30,15,374.75,374.75,374.75,374.75,1
20120901|2012-08-15 12:00,15,376,376,376,376,1
20120901|2012-08-15 12:30,15,377.5,377.5,377.5,377.5,1
20120901|2012-08-15 13:30,15,376.75,377,376,376.5,5
20120901|2012-08-16 05:30,16,375.25,375.75,375.25,375.75,2
20120901|2012-08-16 07:30,16,377.5,377.5,377.5,377.5,2
20120901|2012-08-16 08:00,16,377.5,377.5,377.5,377.5,1
20120901|2012-08-16 08:30,16,377.5,378.25,377.5,378.25,10
20120901|2012-08-16 09:30,16,378.75,380.25,378.75,380.25,3
20120901|2012-08-16 10:00,16,380.5,381,380.5,380.5,3
20120901|2012-08-16 11:00,16,382.5,382.5,382.5,382.5,1
20120901|2012-08-16 12:00,16,382.5,382.5,382.5,382.5,1
20120901|2012-08-16 12:30,16,381.75,381.75,381.75,381.75,1
20120901|2012-08-16 13:30,16,384,384,383.5,383.75,3
20120901|2012-08-17 00:30,17,383.25,383.25,383.25,383.25,1
20120901|2012-08-17 01:00,17,379.5,379.5,379.5,379.5,2
20120901|2012-08-17 08:30,17,383,383,383,383,1
20120901|2012-08-17 09:30,17,383.75,386,383.75,384,12
20120901|2012-08-17 10:00,17,385.25,385.75,385.25,385.75,4
20120901|2012-08-17 12:30,17,382.25,382.25,382.25,382.25,1
20120901|2012-08-17 13:30,17,383.5,383.75,383.5,383.75,2
20120901|2012-08-19 17:00,20,385,385.25,385,385.25,3
20120901|2012-08-19 18:00,20,384,384,384,384,1
20120901|2012-08-19 21:30,20,385.75,385.75,385.75,385.75,2
20120901|2012-08-20 02:00,20,387.25,387.75,386.25,386.25,4
20120901|2012-08-20 06:30,20,386.25,386.25,386.25,386.25,1
20120901|2012-08-20 09:00,20,387.75,387.75,387.75,387.75,3
20120901|2012-08-20 09:30,20,386.25,389,386.25,389,10
20120901|2012-08-20 11:00,20,387.25,387.5,387.25,387.5,2
20120901|2012-08-20 11:30,20,387.5,387.5,387.25,387.25,3
20120901|2012-08-20 12:00,20,387.25,387.5,387.25,387.5,3
20120901|2012-08-20 12:30,20,387.5,387.5,387.5,387.5,1
20120901|2012-08-20 13:00,20,387.5,387.5,387.5,387.5,4
20120901|2012-08-21 08:30,21,391.5,393,391.5,393,3
20120901|2012-08-21 09:30,21,394,394,394,394,4
20120901|2012-08-21 10:00,21,393.5,394.75,393.5,394,19
20120901|2012-08-21 10:30,21,393.5,393.5,393.25,393.25,10
20120901|2012-08-21 11:00,21,393.25,393.25,393.25,393.25,1
20120901|2012-08-21 11:30,21,393.25,393.25,393.25,393.25,1
20120901|2012-08-21 12:00,21,392.5,392.5,392,392,2
20120901|2012-08-21 12:30,21,393.25,393.5,393.25,393.5,2
20120901|2012-08-21 13:30,21,393.5,396.75,393.5,396.75,16
20120901|2012-08-22 02:00,22,395.75,395.75,395.75,395.75,1
20120901|2012-08-22 06:30,22,391.5,391.5,391.5,391.5,5
20120901|2012-08-22 07:30,22,394.5,394.5,394.5,394.5,1
20120901|2012-08-22 08:30,22,393.75,393.75,393.5,393.5,2
20120901|2012-08-22 09:30,22,395,395,393,393,20
20120901|2012-08-22 10:30,22,394.25,394.25,394,394,4
20120901|2012-08-22 12:00,22,390.25,390.25,390.25,390.25,1
20120901|2012-08-22 12:30,22,390.75,390.75,390.75,390.75,5
20120901|2012-08-22 13:00,22,390,390,390,390,2
20120901|2012-08-22 13:30,22,393,394,393,394,3
20120901|2012-08-22 23:00,23,390,390,389.25,389.25,3
20120901|2012-08-23 00:30,23,389,389,389,389,1
20120901|2012-08-23 08:30,23,389.75,389.75,389.5,389.5,2
20120901|2012-08-23 09:00,23,390,390,389,389,3
20120901|2012-08-23 09:30,23,388,388,388,388,1
20120901|2012-08-23 10:00,23,387,387.5,387,387.5,5
20120901|2012-08-23 11:00,23,386,386,386,386,1
20120901|2012-08-23 12:00,23,384,384,384,384,1
20120901|2012-08-23 13:30,23,386.25,387.75,386.25,387.75,4
20120901|2012-08-24 08:00,24,388,388,388,388,1
20120901|2012-08-24 08:30,24,389.5,389.5,389.5,389.5,1
20120901|2012-08-24 09:00,24,389.5,389.5,388.25,388.25,7
20120901|2012-08-24 09:30,24,392,393,392,393,3
20120901|2012-08-24 10:00,24,391.5,391.5,391.5,391.5,1
20120901|2012-08-24 10:30,24,389.25,389.25,389.25,389.25,1
20120901|2012-08-24 11:00,24,387.75,387.75,387.75,387.75,1
20120901|2012-08-24 13:30,24,389,389,388.5,388.5,3
20120901|2012-08-26 17:00,27,388,390.75,388,390.75,8
20120901|2012-08-26 19:30,27,390.25,390.25,390.25,390.25,1
20120901|2012-08-26 20:00,27,390.75,390.75,390.75,390.75,1
20120901|2012-08-27 02:00,27,389.75,389.75,389.75,389.75,1
20120901|2012-08-27 08:00,27,388,388,388,388,1
20120901|2012-08-27 08:30,27,382.25,382.25,375.25,380.75,6
20120901|2012-08-27 09:00,27,379.75,382.75,379.5,382.75,4
20120901|2012-08-27 10:00,27,386.5,386.5,386.5,386.5,1
20120901|2012-08-27 10:30,27,384.25,384.25,384.25,384.25,2
20120901|2012-08-27 11:00,27,382.5,382.5,382.5,382.5,2
20120901|2012-08-27 13:00,27,380,380,380,380,1
20120901|2012-08-27 19:00,28,375.5,375.5,375.5,375.5,1
20120901|2012-08-28 08:30,28,375.25,375.25,374.5,374.75,4
20120901|2012-08-28 10:00,28,375,376,375,375.25,8
20120901|2012-08-28 10:30,28,375.25,375.25,375.25,375.25,1
20120901|2012-08-28 12:00,28,376,376,376,376,1
20120901|2012-08-28 13:30,28,375.25,375.5,375.25,375.5,3
20120901|2012-08-28 19:30,29,375.5,375.5,375.5,375.5,2
20120901|2012-08-29 03:00,29,375,375,375,375,1
20120901|2012-08-29 08:00,29,378,378,376.25,376.25,2
20120901|2012-08-29 09:00,29,376.5,376.5,376.5,376.5,1
20120901|2012-08-29 09:30,29,378,378.5,378,378.5,3
20120901|2012-08-29 10:00,29,379,383.25,379,383.25,3
20120901|2012-08-29 10:30,29,383.25,385,383.25,385,6
20120901|2012-08-29 11:30,29,387,387,387,387,2
20120901|2012-08-30 08:00,30,387.75,387.75,387,387,2
20120901|2012-08-30 08:30,30,385,385,385,385,2
20120901|2012-08-30 09:00,30,387.25,387.25,387.25,387.25,1
20120901|2012-08-30 09:30,30,386.25,386.25,386.25,386.25,1
20120901|2012-08-30 10:00,30,385.25,385.25,385.25,385.25,1
20120901|2012-08-30 10:30,30,386.5,386.5,386.5,386.5,3
20120901|2012-08-30 12:00,30,391.5,391.5,391.5,391.5,1
20120901|2012-08-30 13:00,30,387.5,387.5,386,386,4
20120901|2012-08-30 13:30,30,388,388,387,387.75,5
20120901|2012-08-31 08:00,31,385.5,385.5,384.75,384.75,3
20120901|2012-08-31 09:30,31,387,387,386.75,386.75,4
20120901|2012-08-31 13:00,31,391,393,391,393,4
20120901|2012-08-31 13:30,31,389,389,387.5,387.5,2
20120901|2012-09-04 12:30,4,384.5,384.5,384.5,384.5,1
20120901|2012-09-05 10:30,5,382,382,382,382,3
20120901|2012-09-06 13:30,6,386.5,386.5,386.5,386.5,1
20120901|2012-09-07 13:00,7,386,386,386,386,1
20120901|2012-09-10 13:00,10,374.5,374.5,374.5,374.5,2
20120901|2012-09-12 09:30,12,383,383,383,383,1
20120901|2012-09-13 11:30,13,384.75,384.75,384.75,384.75,1
20121201|2011-06-10 11:00,10,398,398,398,398,1
20121201|2011-06-10 11:30,10,398,398,398,398,9
20121201|2011-06-10 12:00,10,398,398,398,398,4
20121201|2011-06-14 10:30,14,390,390,390,390,1
20121201|2011-06-15 12:30,15,376,376,376,376,1
20121201|2011-08-26 12:30,26,395,395,395,395,1
20121201|2011-10-05 12:30,5,342,342,342,342,2
20121201|2011-10-05 13:00,5,342,342,341,341,6
20121201|2011-10-06 13:00,6,342,342,342,342,1
20121201|2011-10-07 11:00,7,341,341,341,341,1
20121201|2011-10-12 12:30,12,346,346,346,346,3
20121201|2011-10-12 13:00,12,352,352,352,352,1
20121201|2011-10-13 10:00,13,350,350,350,350,1
20121201|2011-10-13 11:00,13,349.75,350.5,349.75,350.5,8
20121201|2011-10-13 11:30,13,351.5,351.5,351.5,351.5,2
20121201|2011-10-13 12:00,13,351.5,351.5,351.5,351.5,3
20121201|2011-10-13 12:30,13,352.25,352.5,352.25,352.5,6
20121201|2011-10-14 03:00,14,355,355,355,355,2
20121201|2011-10-14 09:30,14,355,355,355,355,3
20121201|2011-10-14 11:30,14,355,356,355,356,6
20121201|2011-10-18 13:00,18,350,350,350,350,1
20121201|2011-10-19 09:30,19,354.25,355,354,355,12
20121201|2011-10-21 09:30,21,357,357,357,357,3
20121201|2011-10-21 11:30,21,354.25,354.25,354.25,354.25,6
20121201|2011-11-09 11:30,9,342,342,342,342,1
20121201|2011-11-14 10:00,14,342,342,342,342,1
20121201|2011-11-21 04:30,21,330.75,332.75,330.75,332.75,2
20121201|2011-11-21 09:30,21,328.5,329,328.5,329,2
20121201|2011-11-21 10:00,21,328.5,328.5,328.5,328.5,6
20121201|2011-11-21 11:00,21,328.5,328.5,328.5,328.5,1
20121201|2011-11-21 12:30,21,328.5,328.5,328,328,5
20121201|2011-11-21 13:00,21,328,328,327,327,3
20121201|2011-11-22 11:00,22,322.5,322.5,322.5,322.5,1
20121201|2011-11-22 11:30,22,322.25,322.25,322,322,3
20121201|2011-11-22 12:00,22,321.5,321.5,321.5,321.5,1
20121201|2011-11-23 12:30,23,318,318,318,318,1
20121201|2011-11-25 11:30,25,312,312,312,312,1
20121201|2011-11-29 12:30,29,326,328,326,328,2
20121201|2011-12-09 06:30,9,321.5,321.5,321.5,321.5,1
20121201|2011-12-12 11:00,12,321,322,321,322,5
20121201|2011-12-14 12:30,14,315.25,315.25,315.25,315.25,2
20121201|2011-12-15 09:30,15,315,315,315,315,3
20121201|2011-12-15 11:00,15,315,315,315,315,1
20121201|2011-12-15 13:00,15,315,315,315,315,1
20121201|2011-12-16 11:30,16,316,316,316,316,2
20121201|2011-12-19 11:30,19,320,320,320,320,1
20121201|2011-12-19 13:00,19,320,320,320,320,1
20121201|2011-12-21 11:00,21,319.75,319.75,319.75,319.75,1
20121201|2011-12-21 11:30,21,320.25,320.25,320.25,320.25,1
20121201|2011-12-21 12:00,21,320.25,320.25,320.25,320.25,1
20121201|2011-12-22 11:30,22,321,321,321,321,2
20121201|2012-01-04 09:30,4,310.25,311.5,306,311.5,4
20121201|2012-01-05 09:30,5,308.5,308.5,308.5,308.5,10
20121201|2012-01-05 11:00,5,308.5,308.5,308.5,308.5,1
20121201|2012-01-06 03:30,6,307.5,307.5,307.5,307.5,1
20121201|2012-01-06 11:00,6,307.25,307.25,307.25,307.25,2
20121201|2012-01-09 10:30,9,314.5,314.5,312,312,4
20121201|2012-01-10 09:30,10,314.25,314.25,314.25,314.25,1
20121201|2012-01-10 11:00,10,314.25,314.25,314.25,314.25,1
20121201|2012-01-10 13:00,10,316,316,316,316,1
20121201|2012-01-11 10:00,11,316,316,316,316,1
20121201|2012-01-12 09:30,12,300,300,299,300,10
20121201|2012-01-12 11:00,12,301,301,301,301,3
20121201|2012-01-12 11:30,12,301.5,301.5,299,299,21
20121201|2012-01-12 12:00,12,298.25,300,298.25,300,15
20121201|2012-01-12 12:30,12,300,300,300,300,6
20121201|2012-01-12 19:00,13,299,302,299,302,8
20121201|2012-01-13 09:30,13,300,301.25,299,301.25,9
20121201|2012-01-13 10:00,13,301,301,301,301,4
20121201|2012-01-13 11:00,13,301,301,301,301,18
20121201|2012-01-13 11:30,13,300.25,300.25,299,299,16
20121201|2012-01-13 13:00,13,298.5,298.5,296.25,298.5,11
20121201|2012-01-17 06:00,17,302.75,303,302.75,303,5
20121201|2012-01-17 10:30,17,300.75,301,300.75,301,4
20121201|2012-01-17 11:30,17,302,302,301.5,301.5,9
20121201|2012-01-17 12:30,17,302,303,302,303,9
20121201|2012-01-17 13:00,17,303,303,303,303,3
20121201|2012-01-18 09:30,18,297,299,297,299,15
20121201|2012-01-18 10:00,18,297,297,297,297,8
20121201|2012-01-18 10:30,18,297,297,297,297,2
20121201|2012-01-18 11:00,18,300,300,300,300,1
20121201|2012-01-18 11:30,18,300,300,300,300,9
20121201|2012-01-18 12:00,18,299.5,299.5,299.5,299.5,6
20121201|2012-01-18 12:30,18,300.5,300.5,299,299,4
20121201|2012-01-19 10:00,19,304,304,304,304,5
20121201|2012-01-19 10:30,19,304,304,304,304,8
20121201|2012-01-19 11:00,19,304,304,304,304,4
20121201|2012-01-19 11:30,19,306,306,306,306,5
20121201|2012-01-19 12:00,19,306,306,306,306,1
20121201|2012-01-19 12:30,19,305,306,305,306,9
20121201|2012-01-19 13:00,19,306,306,306,306,3
20121201|2012-01-19 20:00,20,307,308,307,308,8
20121201|2012-01-20 09:30,20,307,307,307,307,1
20121201|2012-01-20 10:00,20,308,310,308,309,14
20121201|2012-01-20 11:00,20,309,309,309,309,1
20121201|2012-01-20 11:30,20,309,309,309,309,1
20121201|2012-01-23 09:30,23,312,315,312,314.5,9
20121201|2012-01-23 11:00,23,310,310,310,310,1
20121201|2012-01-23 11:30,23,310,310,310,310,1
20121201|2012-01-23 12:30,23,312,312.5,312,312,11
20121201|2012-01-23 13:00,23,312,312,312,312,6
20121201|2012-01-23 18:00,24,309.5,309.5,309.5,309.5,1
20121201|2012-01-24 09:30,24,313,314,313,314,10
20121201|2012-01-24 10:00,24,315,315,314,315,5
20121201|2012-01-24 10:30,24,313.75,313.75,313.75,313.75,1
20121201|2012-01-24 11:00,24,315,315,315,315,2
20121201|2012-01-24 12:00,24,315,315.5,315,315.5,5
20121201|2012-01-24 12:30,24,315.5,315.5,314.25,314.25,2
20121201|2012-01-24 13:00,24,315.75,317.5,315.75,317.5,15
20121201|2012-01-25 09:30,25,317,317.25,316.75,316.75,4
20121201|2012-01-25 10:00,25,314,314,313.5,313.5,8
20121201|2012-01-25 10:30,25,313.75,313.75,313.75,313.75,1
20121201|2012-01-25 12:00,25,314.5,314.75,314.5,314.75,2
20121201|2012-01-26 06:30,26,320,320,320,320,2
20121201|2012-01-26 09:30,26,320,322,320,322,9
20121201|2012-01-26 10:30,26,317.75,319.5,317.75,319.5,2
20121201|2012-01-26 12:00,26,315,315,315,315,1
20121201|2012-01-27 09:30,27,313,315,313,315,6
20121201|2012-01-27 13:00,27,313.5,313.5,313.5,313.5,1
20121201|2012-01-30 10:30,30,307,307,307,307,1
20121201|2012-01-30 12:00,30,308,308,308,308,1
20121201|2012-01-30 13:00,30,308,308,308,308,3
20121201|2012-01-31 09:30,31,311.75,312.75,311.75,312.25,7
20121201|2012-01-31 10:30,31,311,311,311,311,3
20121201|2012-01-31 13:00,31,312.25,312.5,312.25,312.5,6
20121201|2012-02-01 09:30,1,315,315.25,313.5,313.5,10
20121201|2012-02-01 10:00,1,314.5,314.5,313.25,313.25,5
20121201|2012-02-01 10:30,1,313,313,313,313,1
20121201|2012-02-01 11:00,1,311,311,310,310,4
20121201|2012-02-01 13:00,1,313,314.5,313,314.5,3
20121201|2012-02-02 09:30,2,314.5,314.5,314.5,314.5,6
20121201|2012-02-02 10:00,2,316,316,316,316,1
20121201|2012-02-02 10:30,2,315.5,315.5,314.75,314.75,2
20121201|2012-02-02 11:00,2,317,317,317,317,1
20121201|2012-02-03 09:30,3,315,317.5,315,317.5,5
20121201|2012-02-03 10:30,3,315.75,317,315.75,317,4
20121201|2012-02-03 11:30,3,317,317,317,317,1
20121201|2012-02-03 13:00,3,316,316,316,316,1
20121201|2012-02-06 10:00,6,317,319.75,317,319.75,3
20121201|2012-02-06 10:30,6,319.75,319.75,319.75,319.75,1
20121201|2012-02-06 11:30,6,319.5,319.5,319,319,2
20121201|2012-02-06 12:00,6,319.5,319.5,319.5,319.5,1
20121201|2012-02-06 12:30,6,321,321,321,321,1
20121201|2012-02-07 09:30,7,322.5,324.25,322.5,324.25,4
20121201|2012-02-08 09:30,8,319.5,319.5,318,318,3
20121201|2012-02-08 10:00,8,317,317,315,315,2
20121201|2012-02-08 10:30,8,314.5,314.5,313.5,314,7
20121201|2012-02-08 11:00,8,314,314,314,314,11
20121201|2012-02-08 11:30,8,314.5,314.5,314.5,314.5,4
20121201|2012-02-08 12:00,8,314,314,314,314,3
20121201|2012-02-08 12:30,8,316.25,316.75,316.25,316.25,4
20121201|2012-02-08 13:00,8,318,318,318,318,4
20121201|2012-02-09 06:30,9,317.5,317.5,317.5,317.5,3
20121201|2012-02-09 07:00,9,317.25,317.25,316,316,7
20121201|2012-02-09 12:00,9,317,317,317,317,5
20121201|2012-02-09 12:30,9,315,315,315,315,1
20121201|2012-02-10 12:30,10,315,315,315,315,3
20121201|2012-02-13 09:30,13,317.75,318.5,317.75,318.5,5
20121201|2012-02-13 10:30,13,318.25,318.25,318.25,318.25,1
20121201|2012-02-15 09:30,15,318,318,318,318,1
20121201|2012-02-15 10:30,15,318.25,318.25,318.25,318.25,2
20121201|2012-02-15 12:00,15,318,318,315.5,315.5,24
20121201|2012-02-15 12:30,15,315.5,315.5,315.5,315.5,1
20121201|2012-02-16 09:30,16,319.5,319.5,317,317.5,20
20121201|2012-02-16 10:30,16,317.5,317.5,317.5,317.5,3
20121201|2012-02-17 05:30,17,319.5,319.5,319.5,319.5,1
20121201|2012-02-17 11:00,17,318,318,318,318,1
20121201|2012-02-21 09:30,21,318,319,318,319,2
20121201|2012-02-21 10:30,21,318,318,318,318,5
20121201|2012-02-21 11:00,21,318,318,318,318,6
20121201|2012-02-21 11:30,21,318,318,318,318,3
20121201|2012-02-21 12:30,21,318,318,318,318,6
20121201|2012-02-21 13:00,21,318,318,318,318,1
20121201|2012-02-22 09:30,22,319.25,319.25,319,319,5
20121201|2012-02-22 10:00,22,319.25,319.25,319.25,319.25,1
20121201|2012-02-22 10:30,22,319.25,319.25,319,319,8
20121201|2012-02-23 06:00,23,321,321,321,321,25
20121201|2012-02-23 06:30,23,321,321,321,321,26
20121201|2012-02-23 07:00,23,321,321,321,321,3
20121201|2012-02-23 09:30,23,322,322,322,322,42
20121201|2012-02-23 10:00,23,322,322,322,322,32
20121201|2012-02-23 10:30,23,322,322,322,322,8
20121201|2012-02-23 11:00,23,322,323,322,323,36
20121201|2012-02-23 11:30,23,322.5,322.5,322,322,15
20121201|2012-02-23 12:30,23,322,322,322,322,8
20121201|2012-02-24 10:30,24,321.5,323,321.5,323,11
20121201|2012-02-24 11:00,24,323,323,323,323,8
20121201|2012-02-24 11:30,24,323,323,323,323,5
20121201|2012-02-24 12:00,24,323,323,323,323,2
20121201|2012-02-24 12:30,24,323,323,323,323,5
20121201|2012-02-24 13:00,24,322,322,322,322,12
20121201|2012-02-27 09:30,27,321,321,321,321,1
20121201|2012-02-27 10:00,27,325,325,325,325,3
20121201|2012-02-27 11:00,27,325,325,325,325,10
20121201|2012-02-27 11:30,27,325,325,325,325,3
20121201|2012-02-28 11:00,28,325,325,325,325,25
20121201|2012-02-28 13:00,28,328,328,328,328,1
20121201|2012-02-29 09:30,29,327,327,327,327,2
20121201|2012-02-29 10:30,29,328,328,328,328,9
20121201|2012-02-29 11:00,29,328,328,328,328,3
20121201|2012-02-29 11:30,29,328,329.5,328,329.5,6
20121201|2012-02-29 12:00,29,328,328,328,328,1
20121201|2012-02-29 12:30,29,328,328,328,328,2
20121201|2012-02-29 13:00,29,328.5,328.5,327,327,31
20121201|2012-03-01 09:30,1,329,329,327,327,2
20121201|2012-03-01 10:00,1,327,327,326.5,326.5,15
20121201|2012-03-01 11:00,1,326.5,326.5,326,326,6
20121201|2012-03-01 11:30,1,326,326,326,326,2
20121201|2012-03-01 13:00,1,325.5,325.5,324.5,324.5,20
20121201|2012-03-02 06:00,2,321.5,321.5,321.5,321.5,3
20121201|2012-03-02 06:30,2,322.5,322.5,322.5,322.5,1
20121201|2012-03-02 09:30,2,320,320.5,320,320,13
20121201|2012-03-02 10:00,2,320,321.25,320,321.25,19
20121201|2012-03-02 10:30,2,321.25,321.25,319,319,7
20121201|2012-03-02 11:00,2,319,319,319,319,8
20121201|2012-03-02 11:30,2,319,319,319,319,1
20121201|2012-03-02 12:00,2,319.75,319.75,319.75,319.75,2
20121201|2012-03-02 13:00,2,319.5,319.5,316.75,316.75,2
20121201|2012-03-04 22:00,5,322,322,321,321,2
20121201|2012-03-05 03:30,5,318.5,318.5,318.5,318.5,1
20121201|2012-03-05 04:00,5,322.5,323,322.5,323,10
20121201|2012-03-05 09:30,5,320,320,320,320,23
20121201|2012-03-05 10:00,5,320,320,320,320,25
20121201|2012-03-05 10:30,5,318.5,318.5,318.5,318.5,1
20121201|2012-03-05 12:00,5,321.25,321.25,321.25,321.25,1
20121201|2012-03-05 12:30,5,321.25,321.75,319.75,321.25,14
20121201|2012-03-05 13:00,5,322,322,321.25,321.25,21
20121201|2012-03-06 09:30,6,318.5,318.5,315,316,13
20121201|2012-03-06 10:30,6,317,317,317,317,3
20121201|2012-03-07 12:30,7,315,315,315,315,16
20121201|2012-03-07 13:00,7,312,312,311.75,311.75,11
20121201|2012-03-08 10:30,8,312,312,296.75,300.5,29
20121201|2012-03-08 11:00,8,298,301.25,298,301.25,10
20121201|2012-03-08 11:30,8,300.75,303.75,300.75,303.75,71
20121201|2012-03-08 12:00,8,304,304.5,304,304.5,6
20121201|2012-03-08 12:30,8,304,304,302,302,23
20121201|2012-03-08 13:00,8,299.75,302,297,302,33
20121201|2012-03-08 18:00,9,301,301,300,300,3
20121201|2012-03-08 20:30,9,303.25,304,303.25,304,28
20121201|2012-03-08 21:00,9,304,304,304,304,2
20121201|2012-03-08 21:30,9,304,304,304,304,9
20121201|2012-03-08 22:00,9,304.75,306,304.75,306,10
20121201|2012-03-08 23:00,9,306,306,306,306,4
20121201|2012-03-08 23:30,9,306,306,306,306,9
20121201|2012-03-09 00:00,9,305,305,305,305,1
20121201|2012-03-09 01:00,9,305,305,305,305,1
20121201|2012-03-09 01:30,9,305,305,305,305,9
20121201|2012-03-09 02:00,9,305,305,305,305,2
20121201|2012-03-09 02:30,9,305,305,305,305,1
20121201|2012-03-09 03:00,9,305,305,305,305,1
20121201|2012-03-09 03:30,9,304,304,304,304,11
20121201|2012-03-09 05:30,9,300,300,300,300,2
20121201|2012-03-09 09:30,9,294.25,294.5,293,293.25,26
20121201|2012-03-09 10:00,9,301,301,301,301,2
20121201|2012-03-09 10:30,9,295,295,294.5,294.75,24
20121201|2012-03-09 11:00,9,294.5,294.5,294.5,294.5,10
20121201|2012-03-09 11:30,9,296.25,296.25,296.25,296.25,1
20121201|2012-03-11 22:00,12,299,299,299,299,1
20121201|2012-03-11 22:30,12,300,300,300,300,1
20121201|2012-03-12 02:30,12,300,300,300,300,4
20121201|2012-03-12 09:30,12,301.75,301.75,301,301,6
20121201|2012-03-12 10:00,12,306,306,306,306,1
20121201|2012-03-12 11:00,12,306,306,306,306,6
20121201|2012-03-12 13:00,12,306,306,306,306,1
20121201|2012-03-13 10:00,13,305,305,305,305,1
20121201|2012-03-13 13:00,13,305.5,305.5,305.5,305.5,1
20121201|2012-03-14 11:00,14,311,311,310,310,6
20121201|2012-03-14 11:30,14,310,310,308,308,6
20121201|2012-03-14 12:00,14,308.5,308.5,307,307,12
20121201|2012-03-14 12:30,14,307,307,306,306,17
20121201|2012-03-14 13:00,14,306,306,306,306,7
20121201|2012-03-15 09:30,15,315,320,315,320,18
20121201|2012-03-15 10:00,15,319,319,319,319,13
20121201|2012-03-15 11:00,15,320,320,320,320,5
20121201|2012-03-15 12:00,15,323.5,324,323.5,324,18
20121201|2012-03-15 12:30,15,324,324,324,324,20
20121201|2012-03-15 13:00,15,324.25,324.25,324.25,324.25,1
20121201|2012-03-16 09:30,16,326,328,326,326,33
20121201|2012-03-16 11:00,16,327.25,327.25,327.25,327.25,32
20121201|2012-03-16 11:30,16,327.25,327.25,327.25,327.25,5
20121201|2012-03-16 13:00,16,327.25,327.25,327.25,327.25,2
20121201|2012-03-19 10:00,19,327.25,327.25,327.25,327.25,4
20121201|2012-03-19 13:00,19,324.25,324.25,324.25,324.25,1
20121201|2012-03-20 09:30,20,321,321,313.75,314,71
20121201|2012-03-20 10:00,20,318.5,318.5,318.5,318.5,5
20121201|2012-03-20 10:30,20,320,320,320,320,1
20121201|2012-03-20 11:00,20,322.25,322.25,322.25,322.25,1
20121201|2012-03-20 11:30,20,322.25,322.25,322.25,322.25,3
20121201|2012-03-20 12:30,20,320,322,318.5,322,15
20121201|2012-03-20 13:00,20,324.75,324.75,323.5,323.5,2
20121201|2012-03-20 19:30,21,323.25,323.25,323.25,323.25,1
20121201|2012-03-21 09:30,21,328,330,328,330,11
20121201|2012-03-21 10:00,21,329.5,329.5,329.5,329.5,4
20121201|2012-03-21 10:30,21,330.5,330.5,330.5,330.5,2
20121201|2012-03-21 11:00,21,329.5,329.5,329.5,329.5,4
20121201|2012-03-21 11:30,21,329.5,329.5,329.5,329.5,6
20121201|2012-03-21 12:00,21,330.5,330.5,330,330,3
20121201|2012-03-21 12:30,21,330,330,327.5,327.5,11
20121201|2012-03-21 13:00,21,324,325,322.25,322.25,4
20121201|2012-03-22 03:30,22,320.5,320.5,320.5,320.5,1
20121201|2012-03-22 05:30,22,321.75,321.75,321.75,321.75,1
20121201|2012-03-23 09:30,23,330,330,330,330,25
20121201|2012-03-23 10:30,23,330,332.5,330,332.5,12
20121201|2012-03-23 11:00,23,332.5,332.5,332.5,332.5,2
20121201|2012-03-23 11:30,23,332.5,333,331.5,333,12
20121201|2012-03-23 12:00,23,332.75,332.75,332,332,16
20121201|2012-03-23 12:30,23,332,332,331.75,332,20
20121201|2012-03-23 13:00,23,332,333,332,333,20
20121201|2012-03-26 09:30,26,337.5,337.5,337,337,8
20121201|2012-03-26 10:00,26,335.5,337.5,335.5,337,6
20121201|2012-03-26 10:30,26,339,341,339,341,73
20121201|2012-03-26 11:00,26,340.75,340.75,340,340,9
20121201|2012-03-26 11:30,26,339.25,339.25,338,338,4
20121201|2012-03-26 12:00,26,336.75,336.75,336.75,336.75,2
20121201|2012-03-26 12:30,26,336.5,336.5,335.25,335.25,3
20121201|2012-03-26 13:00,26,336.75,338,334.5,334.5,33
20121201|2012-03-27 09:30,27,336,336,336,336,6
20121201|2012-03-27 10:00,27,337,337,337,337,5
20121201|2012-03-27 11:00,27,339,339,339,339,8
20121201|2012-03-27 12:30,27,338.5,339,338.5,339,28
20121201|2012-03-27 13:00,27,340,341,339,341,15
20121201|2012-03-28 09:30,28,342,342,342,342,15
20121201|2012-03-28 10:00,28,342,342,340.5,340.5,2
20121201|2012-03-28 10:30,28,341.75,345,340.5,342,18
20121201|2012-03-28 12:30,28,340.75,340.75,339,340,32
20121201|2012-03-29 09:30,29,344.75,345,344.75,345,6
20121201|2012-03-29 10:00,29,342,342.75,342,342.75,2
20121201|2012-03-29 10:30,29,342,342,341,341,10
20121201|2012-03-29 11:00,29,341,341,341,341,12
20121201|2012-03-29 11:30,29,341,341,341,341,7
20121201|2012-03-29 12:00,29,341,341,340,340,22
20121201|2012-03-29 12:30,29,340.25,340.25,334,336,23
20121201|2012-03-29 13:00,29,338,338,336,336,3
20121201|2012-03-30 09:30,30,345,345.5,345,345.5,37
20121201|2012-03-30 10:00,30,345,345,345,345,6
20121201|2012-03-30 10:30,30,344.25,345.25,344.25,345.25,2
20121201|2012-03-30 11:00,30,345.25,346,345.25,346,19
20121201|2012-03-30 11:30,30,346,346,346,346,4
20121201|2012-03-30 12:30,30,345,345.25,345,345.25,23
20121201|2012-03-30 13:00,30,346,346,344,344,18
20121201|2012-04-01 22:30,2,342.25,342.25,342.25,342.25,1
20121201|2012-04-02 11:30,2,343.25,343.25,343,343,6
20121201|2012-04-02 12:30,2,343,343,342,342,9
20121201|2012-04-02 13:00,2,342,342,340,340,5
20121201|2012-04-03 09:30,3,340,340,340,340,1
20121201|2012-04-03 10:00,3,340,340,340,340,39
20121201|2012-04-03 11:00,3,341,341,341,341,1
20121201|2012-04-03 11:30,3,341,341,341,341,1
20121201|2012-04-03 12:30,3,341,341,341,341,4
20121201|2012-04-03 13:00,3,341,341,341,341,2
20121201|2012-04-04 09:30,4,340,340,337,337,5
20121201|2012-04-04 10:00,4,337,337,336,336,2
20121201|2012-04-04 12:30,4,338,338,338,338,2
20121201|2012-04-04 13:00,4,338,339,338,339,3
20121201|2012-04-05 12:30,5,340,340,340,340,4
20121201|2012-04-05 13:00,5,339,339,339,339,1
20121201|2012-04-09 10:00,9,339,339,339,339,1
20121201|2012-04-09 12:00,9,341.5,342,341.5,342,3
20121201|2012-04-10 11:00,10,338,338,338,338,2
20121201|2012-04-10 11:30,10,337.75,337.75,336.75,336.75,21
20121201|2012-04-10 12:00,10,336.75,336.75,336.75,336.75,11
20121201|2012-04-10 13:00,10,336.75,336.75,335,335,20
20121201|2012-04-11 10:00,11,335.25,335.25,334,334,32
20121201|2012-04-11 10:30,11,334.25,334.25,334.25,334.25,4
20121201|2012-04-11 11:00,11,334.5,334.5,334.5,334.5,4
20121201|2012-04-11 13:00,11,334.25,334.25,334,334,7
20121201|2012-04-12 10:00,12,338,338,336,336,24
20121201|2012-04-12 11:30,12,336.25,336.25,336,336,4
20121201|2012-04-12 12:30,12,337.25,337.25,337.25,337.25,1
20121201|2012-04-12 13:00,12,337.25,337.25,337.25,337.25,1
20121201|2012-04-13 02:00,13,334,334,334,334,1
20121201|2012-04-13 09:30,13,335,335,335,335,10
20121201|2012-04-13 10:00,13,335,335,335,335,1
20121201|2012-04-15 18:00,16,335,335,335,335,2
20121201|2012-04-15 19:30,16,335,335,335,335,1
20121201|2012-04-16 01:30,16,335,335,335,335,1
20121201|2012-04-16 06:30,16,335,335,335,335,1
20121201|2012-04-16 09:30,16,335,335,334.25,334.25,5
20121201|2012-04-16 10:00,16,335,335,335,335,5
20121201|2012-04-16 10:30,16,335,335,335,335,15
20121201|2012-04-16 11:00,16,335,335,335,335,21
20121201|2012-04-16 11:30,16,335,335,335,335,1
20121201|2012-04-16 12:00,16,334,334,334,334,5
20121201|2012-04-16 13:00,16,334,334,334,334,1
20121201|2012-04-16 18:30,17,334,334,334,334,1
20121201|2012-04-17 09:30,17,334.5,334.5,334,334,15
20121201|2012-04-17 10:30,17,334.75,334.75,334.5,334.5,2
20121201|2012-04-17 12:00,17,334.5,334.5,334.5,334.5,1
20121201|2012-04-17 12:30,17,335.25,335.25,335,335,27
20121201|2012-04-17 13:00,17,335,335,335,335,16
20121201|2012-04-18 02:00,18,335,335,335,335,1
20121201|2012-04-18 04:00,18,335,335,335,335,1
20121201|2012-04-18 06:00,18,335,335,335,335,2
20121201|2012-04-18 06:30,18,335,335,335,335,11
20121201|2012-04-18 07:00,18,335,335,335,335,1
20121201|2012-04-18 09:30,18,335,335,335,335,140
20121201|2012-04-18 10:00,18,335,335,334.25,334.75,30
20121201|2012-04-18 10:30,18,335,335,335,335,2
20121201|2012-04-18 11:00,18,335,335,335,335,6
20121201|2012-04-18 11:30,18,335,335,335,335,12
20121201|2012-04-18 12:00,18,334,334,334,334,4
20121201|2012-04-18 12:30,18,335,335,334.25,334.25,21
20121201|2012-04-18 13:00,18,334.25,334.25,334.25,334.25,11
20121201|2012-04-19 09:30,19,337,337,337,337,2
20121201|2012-04-19 10:00,19,339,340,339,340,5
20121201|2012-04-19 10:30,19,340.75,340.75,340.5,340.5,7
20121201|2012-04-19 11:00,19,337,337,335.75,335.75,2
20121201|2012-04-19 12:00,19,335,335,335,335,1
20121201|2012-04-19 12:30,19,334.75,334.75,333.5,333.5,5
20121201|2012-04-19 13:00,19,335,335,335,335,1
20121201|2012-04-20 09:30,20,337,337,337,337,1
20121201|2012-04-20 10:30,20,337.25,337.25,337,337,16
20121201|2012-04-20 11:30,20,336,336,336,336,30
20121201|2012-04-20 12:00,20,336,336,336,336,3
20121201|2012-04-20 12:30,20,336,336,335.5,335.5,3
20121201|2012-04-20 13:00,20,334.5,334.5,333,334,26
20121201|2012-04-22 20:30,23,336,336,336,336,1
20121201|2012-04-23 09:30,23,335,335,333,333.75,19
20121201|2012-04-23 10:30,23,335,335,335,335,12
20121201|2012-04-23 12:00,23,336,336,336,336,2
20121201|2012-04-23 20:30,24,342,344,342,344,15
20121201|2012-04-24 09:30,24,344,344.25,344,344.25,2
20121201|2012-04-24 10:00,24,344.25,344.25,344.25,344.25,31
20121201|2012-04-24 10:30,24,345,348,345,348,73
20121201|2012-04-24 12:30,24,347,347,347,347,1
20121201|2012-04-24 13:00,24,347,348,347,348,78
20121201|2012-04-25 09:30,25,347.5,349,347.5,348,29
20121201|2012-04-25 10:00,25,346,346,345.75,345.75,2
20121201|2012-04-25 10:30,25,344.75,344.75,344.75,344.75,10
20121201|2012-04-25 11:00,25,344.75,345,344.75,344.75,18
20121201|2012-04-25 11:30,25,344.75,345,344.75,345,5
20121201|2012-04-25 13:00,25,345,346.75,345,346.75,11
20121201|2012-04-26 09:30,26,346,348,346,348,14
20121201|2012-04-26 10:00,26,347,347,347,347,1
20121201|2012-04-26 12:30,26,346,346,346,346,1
20121201|2012-04-26 13:00,26,347,347,347,347,4
20121201|2012-04-27 09:30,27,350.25,351,350.25,351,32
20121201|2012-04-27 10:00,27,351,352,351,352,56
20121201|2012-04-27 10:30,27,351.5,351.5,351.5,351.5,5
20121201|2012-04-27 11:00,27,352,352,352,352,7
20121201|2012-04-27 11:30,27,350.5,350.5,350.5,350.5,1
20121201|2012-04-27 12:00,27,349,349,349,349,20
20121201|2012-04-27 13:00,27,349,349.5,349,349.5,5
20121201|2012-04-29 18:00,30,351,351,349.5,349.5,4
20121201|2012-04-29 21:00,30,351.5,352,351.5,352,2
20121201|2012-04-30 09:30,30,351.25,351.25,349.5,349.5,3
20121201|2012-04-30 10:00,30,350,351,350,351,13
20121201|2012-04-30 10:30,30,351,351,351,351,7
20121201|2012-04-30 11:00,30,350.25,350.25,345,347,38
20121201|2012-04-30 12:00,30,347.5,347.5,347.5,347.5,2
20121201|2012-04-30 12:30,30,350,350.5,350,350.5,7
20121201|2012-04-30 13:00,30,350.5,352,350.5,352,21
20121201|2012-05-01 09:30,1,351.25,352,350.25,350.25,28
20121201|2012-05-01 10:00,1,350.25,350.25,350.25,350.25,1
20121201|2012-05-01 11:00,1,350.75,351,350.75,351,4
20121201|2012-05-01 11:30,1,351,351,351,351,2
20121201|2012-05-01 12:00,1,351.25,352,351.25,352,15
20121201|2012-05-01 12:30,1,352,352,352,352,17
20121201|2012-05-01 13:00,1,352.5,352.5,352,352,14
20121201|2012-05-02 02:30,2,352.5,352.5,352.5,352.5,5
20121201|2012-05-02 09:30,2,352.5,352.5,350.5,351,11
20121201|2012-05-02 10:00,2,350.5,351,350.25,351,9
20121201|2012-05-02 10:30,2,351,351,351,351,1
20121201|2012-05-02 11:00,2,351,351,350,350,21
20121201|2012-05-02 11:30,2,348,348,347.5,347.5,11
20121201|2012-05-02 12:00,2,347.5,347.5,347.5,347.5,4
20121201|2012-05-02 13:00,2,347.5,347.5,347.5,347.5,6
20121201|2012-05-03 02:00,3,345,345,345,345,10
20121201|2012-05-03 02:30,3,343,343,339.75,339.75,5
20121201|2012-05-03 07:00,3,344.5,344.5,344.5,344.5,1
20121201|2012-05-03 09:30,3,344.5,344.5,342.5,342.5,13
20121201|2012-05-03 10:00,3,344.75,345,344.75,345,12
20121201|2012-05-03 10:30,3,347.5,352,347.5,352,8
20121201|2012-05-03 11:30,3,352.75,353,352.75,353,34
20121201|2012-05-03 12:30,3,353,354,353,354,7
20121201|2012-05-04 09:30,4,351.25,353,351.25,353,17
20121201|2012-05-04 10:00,4,353,353.75,353,353.75,54
20121201|2012-05-04 10:30,4,353.5,353.5,353.5,353.5,1
20121201|2012-05-04 11:30,4,353,354.5,353,354.5,8
20121201|2012-05-04 12:00,4,354.5,354.5,354.5,354.5,5
20121201|2012-05-04 12:30,4,354,354.5,354,354.5,10
20121201|2012-05-04 13:00,4,355,356,347,347,50
20121201|2012-05-06 18:00,7,345.25,345.25,345.25,345.25,4
20121201|2012-05-06 22:00,7,348,348.25,348,348.25,2
20121201|2012-05-07 09:30,7,347,348.25,347,348,7
20121201|2012-05-07 11:00,7,347,347,347,347,3
20121201|2012-05-07 11:30,7,347,347.25,347,347.25,3
20121201|2012-05-07 23:00,8,347.5,347.5,347.5,347.5,4
20121201|2012-05-08 09:30,8,346.75,346.75,346.75,346.75,2
20121201|2012-05-08 10:30,8,348,348,348,348,5
20121201|2012-05-08 13:00,8,346.5,346.5,345.5,345.5,9
20121201|2012-05-08 20:00,9,345.25,345.25,345.25,345.25,1
20121201|2012-05-09 06:30,9,345.25,345.25,345.25,345.25,1
20121201|2012-05-09 09:30,9,344.25,346.5,344.25,346,14
20121201|2012-05-09 10:30,9,346,348.25,345.5,348.25,8
20121201|2012-05-09 12:30,9,346.5,346.5,346.5,346.5,2
20121201|2012-05-09 13:00,9,344.25,345,344.25,345,4
20121201|2012-05-10 09:30,10,346.25,346.25,342.75,342.75,4
20121201|2012-05-10 10:30,10,345,345,345,345,1
20121201|2012-05-10 11:00,10,343.25,343.25,343.25,343.25,2
20121201|2012-05-10 12:30,10,343,343,342.75,342.75,2
20121201|2012-05-10 13:00,10,344,344,344,344,3
20121201|2012-05-11 06:00,11,340,340,340,340,1
20121201|2012-05-11 09:30,11,342,342,342,342,1
20121201|2012-05-11 12:00,11,341,341,341,341,1
20121201|2012-05-11 12:30,11,341.75,341.75,341.75,341.75,1
20121201|2012-05-11 13:00,11,340.75,340.75,340.75,340.75,2
20121201|2012-05-13 18:00,14,339.5,339.5,339.5,339.5,1
20121201|2012-05-13 21:00,14,339.25,339.25,337.5,337.5,4
20121201|2012-05-14 03:30,14,337.75,337.75,337.5,337.5,6
20121201|2012-05-14 07:00,14,335,335,335,335,1
20121201|2012-05-14 09:30,14,334.75,337,334.75,337,14
20121201|2012-05-14 11:00,14,338.5,339,338.5,339,8
20121201|2012-05-14 11:30,14,339,339.25,339,339.25,5
20121201|2012-05-14 12:00,14,338.5,338.5,338.25,338.25,3
20121201|2012-05-14 13:00,14,337.5,337.5,337.5,337.5,2
20121201|2012-05-15 06:30,15,339.25,339.25,339.25,339.25,1
20121201|2012-05-15 07:00,15,340.75,341.25,340.75,341.25,2
20121201|2012-05-15 09:30,15,340.25,340.25,339.5,339.5,5
20121201|2012-05-15 10:00,15,339.25,339.25,339,339,11
20121201|2012-05-15 10:30,15,337,341,337,341,12
20121201|2012-05-15 11:00,15,342,343,341,343,3
20121201|2012-05-15 12:00,15,343,343,343,343,4
20121201|2012-05-15 12:30,15,341.25,341.25,341.25,341.25,1
20121201|2012-05-16 06:30,16,339.5,339.5,339.5,339.5,3
20121201|2012-05-16 09:30,16,341.25,342.25,341.25,342.25,3
20121201|2012-05-16 10:30,16,343.25,344,343.25,344,10
20121201|2012-05-16 11:30,16,344.75,345,344.75,345,23
20121201|2012-05-16 12:00,16,345.5,345.5,345.5,345.5,1
20121201|2012-05-16 13:00,16,345.5,346,345.5,346,10
20121201|2012-05-16 18:00,17,347.5,350,347.5,350,2
20121201|2012-05-16 19:30,17,352.5,352.5,352.5,352.5,1
20121201|2012-05-16 21:00,17,352.5,352.5,352.5,352.5,1
20121201|2012-05-17 02:30,17,353,353,353,353,1
20121201|2012-05-17 05:30,17,350.5,350.5,350,350,4
20121201|2012-05-17 09:30,17,350,350,341.5,341.5,6
20121201|2012-05-17 10:00,17,342,342,342,342,10
20121201|2012-05-17 11:00,17,345,345,345,345,5
20121201|2012-05-17 11:30,17,347.5,347.5,347.5,347.5,5
20121201|2012-05-17 12:00,17,348,348,348,348,1
20121201|2012-05-17 12:30,17,347.5,348.5,347.5,348,16
20121201|2012-05-17 13:00,17,348,348,347.5,347.5,44
20121201|2012-05-17 20:30,18,345.75,345.75,345.25,345.25,7
20121201|2012-05-18 09:30,18,348.25,348.5,347.5,348.5,28
20121201|2012-05-18 12:00,18,348.5,348.5,348.5,348.5,1
20121201|2012-05-18 13:00,18,350,350,350,350,4
20121201|2012-05-20 17:00,21,350,351,350,351,16
20121201|2012-05-21 09:30,21,350,350,349.75,349.75,9
20121201|2012-05-21 10:00,21,349.75,350,349.75,350,21
20121201|2012-05-21 10:30,21,351,351,351,351,2
20121201|2012-05-21 13:00,21,352,352,352,352,3
20121201|2012-05-21 18:00,22,352,352,352,352,7
20121201|2012-05-21 18:30,22,352,352,352,352,2
20121201|2012-05-21 19:00,22,352,352,352,352,1
20121201|2012-05-22 01:00,22,352,352,352,352,1
20121201|2012-05-22 01:30,22,352,352,352,352,3
20121201|2012-05-22 08:00,22,350,350,344,344,3
20121201|2012-05-22 08:30,22,347,347,346.5,346.5,13
20121201|2012-05-22 09:00,22,346.25,346.25,345.75,345.75,12
20121201|2012-05-22 09:30,22,345.75,347,344.5,344.5,37
20121201|2012-05-22 10:00,22,343.5,345.5,343.5,343.5,7
20121201|2012-05-22 11:00,22,345,345,344,344.75,24
20121201|2012-05-22 11:30,22,344,344,343.5,343.5,6
20121201|2012-05-22 12:00,22,343.5,343.5,343.5,343.5,1
20121201|2012-05-22 12:30,22,343.5,343.5,343.5,343.5,1
20121201|2012-05-22 13:00,22,343.5,343.5,343.5,343.5,9
20121201|2012-05-22 13:30,22,344,344,344,344,1
20121201|2012-05-22 17:00,23,343,343,343,343,1
20121201|2012-05-22 22:30,23,342,342,342,342,2
20121201|2012-05-23 03:30,23,342,342,342,342,2
20121201|2012-05-23 04:30,23,342,342,342,342,1
20121201|2012-05-23 06:00,23,342,342,342,342,2
20121201|2012-05-23 06:30,23,342,342,342,342,2
20121201|2012-05-23 07:00,23,342,342,342,342,3
20121201|2012-05-23 07:30,23,341.5,341.5,336.75,336.75,16
20121201|2012-05-23 08:30,23,339,339,337.5,337.5,3
20121201|2012-05-23 09:00,23,337.5,337.5,337.5,337.5,2
20121201|2012-05-23 09:30,23,337.5,337.5,336,337,27
20121201|2012-05-23 10:00,23,336,336,335,335,7
20121201|2012-05-23 10:30,23,336,336,336,336,1
20121201|2012-05-23 11:00,23,336,337.25,336,337.25,15
20121201|2012-05-23 12:00,23,336,336,336,336,1
20121201|2012-05-23 12:30,23,335.5,335.5,335.5,335.5,1
20121201|2012-05-23 13:00,23,335,335.5,335,335.5,3
20121201|2012-05-23 17:00,24,333.5,333.5,333.5,333.5,5
20121201|2012-05-23 18:00,24,334.5,334.5,334.5,334.5,2
20121201|2012-05-24 06:00,24,333,333,333,333,4
20121201|2012-05-24 09:00,24,333,333,332.25,332.25,27
20121201|2012-05-24 09:30,24,332,332,326,326,55
20121201|2012-05-24 10:00,24,326.25,329.75,326.25,329.75,16
20121201|2012-05-24 10:30,24,329,329,327.5,327.5,13
20121201|2012-05-24 11:00,24,327.25,327.5,323,323,37
20121201|2012-05-24 11:30,24,324.5,324.75,323.5,324.75,14
20121201|2012-05-24 12:00,24,326,326,323.25,323.25,12
20121201|2012-05-24 12:30,24,324,324,315.5,315.5,74
20121201|2012-05-24 17:00,25,314.75,314.75,313.5,313.5,4
20121201|2012-05-24 17:30,25,315.75,315.75,315.75,315.75,1
20121201|2012-05-24 18:30,25,316,316,316,316,1
20121201|2012-05-24 21:00,25,314.25,314.25,314.25,314.25,1
20121201|2012-05-24 21:30,25,314.5,314.5,314.5,314.5,1
20121201|2012-05-25 01:00,25,314.5,314.5,314.5,314.5,7
20121201|2012-05-25 05:00,25,313.25,313.25,313.25,313.25,1
20121201|2012-05-25 07:30,25,315,316.75,315,316.75,13
20121201|2012-05-25 08:30,25,316.75,319.25,316.75,319.25,7
20121201|2012-05-25 09:00,25,319,319.75,319,319.75,10
20121201|2012-05-25 09:30,25,316,316,313,313,131
20121201|2012-05-25 10:00,25,312.75,312.75,303,306.75,43
20121201|2012-05-25 10:30,25,307.5,307.5,304.5,304.75,16
20121201|2012-05-25 11:00,25,306.75,308.25,306.75,308.25,24
20121201|2012-05-25 11:30,25,307.25,309,307.25,309,7
20121201|2012-05-25 12:00,25,309.5,309.5,307.25,307.25,19
20121201|2012-05-25 12:30,25,307.25,307.25,307,307,61
20121201|2012-05-25 13:00,25,305.75,308,304,306,71
20121201|2012-05-25 13:30,25,307,307,305,306,9
20121201|2012-05-28 19:00,29,310.5,310.5,310.5,310.5,1
20121201|2012-05-28 19:30,29,308,308,308,308,1
20121201|2012-05-29 03:30,29,308,308,308,308,1
20121201|2012-05-29 08:30,29,306.75,306.75,306.75,306.75,1
20121201|2012-05-29 09:30,29,305,305,289.75,293,49
20121201|2012-05-29 10:00,29,287.75,293,287.75,293,47
20121201|2012-05-29 10:30,29,293,294,291,291,72
20121201|2012-05-29 11:00,29,291,293,290,290,106
20121201|2012-05-29 11:30,29,290,292.25,290,292.25,3
20121201|2012-05-29 12:00,29,293,293,292,292,2
20121201|2012-05-29 12:30,29,291.25,293,291.25,292,12
20121201|2012-05-29 13:00,29,293,293.25,292,292,13
20121201|2012-05-29 13:30,29,292,292.75,292,292.25,7
20121201|2012-05-29 18:00,30,294.5,294.5,293,293,9
20121201|2012-05-29 18:30,30,293,293.5,293,293.5,2
20121201|2012-05-29 19:00,30,293,293,293,293,2
20121201|2012-05-29 19:30,30,293,293,293,293,1
20121201|2012-05-29 20:00,30,293,293,293,293,2
20121201|2012-05-29 20:30,30,293.5,294,293.5,294,15
20121201|2012-05-29 21:00,30,294,294,294,294,3
20121201|2012-05-29 21:30,30,294,294,294,294,1
20121201|2012-05-29 22:00,30,294,294,294,294,2
20121201|2012-05-29 22:30,30,294,294,294,294,2
20121201|2012-05-30 00:00,30,294.5,295,294,294,14
20121201|2012-05-30 03:30,30,290,290,288,288,6
20121201|2012-05-30 04:00,30,288,288,288,288,6
20121201|2012-05-30 04:30,30,289.5,289.5,289.5,289.5,2
20121201|2012-05-30 05:30,30,288,288,288,288,2
20121201|2012-05-30 06:00,30,288,288,288,288,1
20121201|2012-05-30 06:30,30,290.25,290.75,290.25,290.75,8
20121201|2012-05-30 07:00,30,290.5,292.25,290.5,292.25,14
20121201|2012-05-30 07:30,30,289.75,289.75,289.5,289.5,4
20121201|2012-05-30 08:00,30,289,289,289,289,19
20121201|2012-05-30 08:30,30,289,289,281.5,282.25,24
20121201|2012-05-30 09:00,30,282,282.75,281,281,28
20121201|2012-05-30 09:30,30,280.5,281.5,278,280.75,38
20121201|2012-05-30 10:00,30,282.25,282.5,278.5,279,31
20121201|2012-05-30 10:30,30,278.5,279.75,278,278.25,43
20121201|2012-05-30 11:00,30,279,281.25,279,280,27
20121201|2012-05-30 11:30,30,279.25,279.25,276.75,278.5,166
20121201|2012-05-30 12:00,30,279.5,280.5,277.75,280.5,69
20121201|2012-05-30 12:30,30,280,280,278.75,278.75,5
20121201|2012-05-30 13:00,30,279,281.25,279,280,20
20121201|2012-05-30 13:30,30,280.5,280.75,280,280,4
20121201|2012-05-30 17:00,31,282.5,282.5,281.5,281.5,2
20121201|2012-05-30 17:30,31,280.5,280.5,280.5,280.5,1
20121201|2012-05-30 18:00,31,282,282,282,282,5
20121201|2012-05-30 23:30,31,281.75,281.75,281.75,281.75,1
20121201|2012-05-31 00:00,31,281.5,281.5,281.5,281.5,2
20121201|2012-05-31 01:30,31,281.5,281.5,281.5,281.5,6
20121201|2012-05-31 02:00,31,281.5,281.5,281.5,281.5,2
20121201|2012-05-31 03:30,31,280.5,280.5,280.5,280.5,4
20121201|2012-05-31 04:00,31,278.5,278.5,278.5,278.5,1
20121201|2012-05-31 07:30,31,275.25,276,270.75,276,29
20121201|2012-05-31 08:00,31,274,274,274,274,11
20121201|2012-05-31 08:30,31,274.5,275.25,274.5,275.25,9
20121201|2012-05-31 09:00,31,275,278,275,278,6
20121201|2012-05-31 09:30,31,275,275,270,270.75,238
20121201|2012-05-31 10:00,31,271,272,269,270,37
20121201|2012-05-31 10:30,31,270,275,270,275,24
20121201|2012-05-31 11:00,31,275,278.5,273.25,276.25,62
20121201|2012-05-31 11:30,31,277.5,277.5,276.5,276.5,14
20121201|2012-05-31 12:00,31,278,279.25,278,278.25,50
20121201|2012-05-31 12:30,31,278,279.25,278,278.5,39
20121201|2012-05-31 13:00,31,278.75,281,278.5,280.5,40
20121201|2012-05-31 13:30,31,280.75,281.25,280.5,281.25,4
20121201|2012-05-31 17:00,1,283,283,283,283,1
20121201|2012-05-31 17:30,1,282.5,282.5,281.25,281.25,2
20121201|2012-05-31 18:00,1,282.75,282.75,282.75,282.75,2
20121201|2012-05-31 20:00,1,283,283,283,283,5
20121201|2012-05-31 22:00,1,281,281,281,281,1
20121201|2012-06-01 05:30,1,281.25,281.25,281.25,281.25,1
20121201|2012-06-01 07:00,1,280,280,279.25,279.25,11
20121201|2012-06-01 07:30,1,280.75,280.75,278,278,52
20121201|2012-06-01 08:00,1,280.25,282,280,282,8
20121201|2012-06-01 08:30,1,284,286.5,284,286.5,23
20121201|2012-06-01 09:00,1,286.5,286.5,281.75,281.75,8
20121201|2012-06-01 09:30,1,284.25,285,280.5,281,49
20121201|2012-06-01 10:00,1,282,286,282,283.25,11
20121201|2012-06-01 10:30,1,283,283.5,283,283,8
20121201|2012-06-01 11:00,1,283,283,280.75,280.75,40
20121201|2012-06-01 11:30,1,281.5,281.5,281.5,281.5,2
20121201|2012-06-01 12:00,1,281.25,281.75,281,281,4
20121201|2012-06-01 12:30,1,281,281,281,281,6
20121201|2012-06-01 13:00,1,281.75,284,281.25,282.25,24
20121201|2012-06-01 13:30,1,282.25,282.25,282.25,282.25,1
20121201|2012-06-03 18:30,4,283,283,277.25,277.25,25
20121201|2012-06-04 03:30,4,279.25,279.25,279.25,279.25,1
20121201|2012-06-04 04:00,4,279,279,279,279,1
20121201|2012-06-04 04:30,4,278.25,278.25,278,278,3
20121201|2012-06-04 05:00,4,277.5,277.5,277.5,277.5,11
20121201|2012-06-04 05:30,4,277.5,277.5,277.5,277.5,4
20121201|2012-06-04 06:30,4,283.25,283.25,283.25,283.25,1
20121201|2012-06-04 08:00,4,283.25,284,283,284,3
20121201|2012-06-04 08:30,4,285.75,285.75,285.75,285.75,1
20121201|2012-06-04 09:30,4,285,285,282,282.75,12
20121201|2012-06-04 10:00,4,282,282,279.75,279.75,12
20121201|2012-06-04 10:30,4,280,280,280,280,10
20121201|2012-06-04 11:00,4,279.5,279.5,279.25,279.25,6
20121201|2012-06-04 11:30,4,280,280,280,280,1
20121201|2012-06-04 12:00,4,280,280,279.5,279.5,2
20121201|2012-06-04 12:30,4,281,284,281,283.5,20
20121201|2012-06-04 13:00,4,285,285,285,285,1
20121201|2012-06-04 13:30,4,285,285,285,285,7
20121201|2012-06-05 03:30,5,283.75,283.75,283.5,283.5,3
20121201|2012-06-05 05:30,5,283.75,283.75,283.75,283.75,2
20121201|2012-06-05 06:00,5,283.75,283.75,283.75,283.75,1
20121201|2012-06-05 06:30,5,283.75,283.75,283.75,283.75,2
20121201|2012-06-05 07:00,5,285,286,285,286,2
20121201|2012-06-05 08:00,5,285,285,285,285,1
20121201|2012-06-05 09:30,5,281.75,281.75,281.5,281.5,4
20121201|2012-06-05 10:00,5,278.5,280,278.25,280,16
20121201|2012-06-05 10:30,5,280,280,279.75,280,5
20121201|2012-06-05 11:00,5,280.25,282.25,280.25,282.25,19
20121201|2012-06-05 11:30,5,281.75,283,281.75,283,20
20121201|2012-06-05 13:00,5,281.75,284.25,281.75,284.25,7
20121201|2012-06-05 13:30,5,283.5,283.5,282.75,282.75,4
20121201|2012-06-05 23:30,6,284.5,284.5,284.5,284.5,1
20121201|2012-06-06 00:30,6,282,282,282,282,1
20121201|2012-06-06 03:30,6,284.5,285,284.5,285,2
20121201|2012-06-06 06:00,6,285,285,285,285,2
20121201|2012-06-06 06:30,6,285,285,285,285,10
20121201|2012-06-06 07:00,6,285.5,285.5,285.5,285.5,1
20121201|2012-06-06 07:30,6,285.25,285.25,285.25,285.25,1
20121201|2012-06-06 08:00,6,285.25,285.25,284.5,284.5,9
20121201|2012-06-06 08:30,6,285.5,286.5,282.5,282.5,21
20121201|2012-06-06 09:00,6,287,288,287,288,8
20121201|2012-06-06 09:30,6,287.5,287.5,285,285,14
20121201|2012-06-06 10:00,6,285,285,285,285,7
20121201|2012-06-06 10:30,6,285,286,285,286,12
20121201|2012-06-06 11:00,6,286,286,286,286,2
20121201|2012-06-06 12:00,6,285.5,286,285.5,286,4
20121201|2012-06-06 12:30,6,285.5,288,285.5,287.75,37
20121201|2012-06-06 13:00,6,287.75,288.5,287.75,288.25,11
20121201|2012-06-06 19:30,7,288,288,288,288,1
20121201|2012-06-07 04:30,7,288.75,288.75,288.75,288.75,1
20121201|2012-06-07 06:00,7,288.25,288.25,288.25,288.25,1
20121201|2012-06-07 06:30,7,289,289.25,289,289.25,2
20121201|2012-06-07 07:00,7,289.5,289.5,289.5,289.5,1
20121201|2012-06-07 07:30,7,289,289,289,289,2
20121201|2012-06-07 08:30,7,289.25,289.75,289.25,289.25,8
20121201|2012-06-07 09:00,7,289.25,289.25,289.25,289.25,1
20121201|2012-06-07 09:30,7,289,289,287.25,287.75,64
20121201|2012-06-07 10:00,7,287.75,287.75,285.75,286,48
20121201|2012-06-07 10:30,7,287,290,286.5,290,89
20121201|2012-06-07 11:00,7,290,290.5,288.5,288.5,58
20121201|2012-06-07 11:30,7,288,288,286.5,287,25
20121201|2012-06-07 12:00,7,287,290,287,290,8
20121201|2012-06-07 12:30,7,289.25,289.25,287.5,288.5,15
20121201|2012-06-07 13:00,7,289,289,287.5,289,20
20121201|2012-06-07 13:30,7,288.75,289,288.75,289,22
20121201|2012-06-07 17:00,8,289,289,289,289,1
20121201|2012-06-07 18:00,8,289,289,289,289,2
20121201|2012-06-07 20:00,8,289,289,289,289,41
20121201|2012-06-07 21:00,8,288,288,288,288,1
20121201|2012-06-07 21:30,8,287.5,287.5,287.5,287.5,9
20121201|2012-06-08 04:00,8,286,286,286,286,1
20121201|2012-06-08 05:30,8,285,285,285,285,2
20121201|2012-06-08 08:00,8,285,285,285,285,1
20121201|2012-06-08 08:30,8,286,286,286,286,1
20121201|2012-06-08 09:00,8,286,286,285,285,4
20121201|2012-06-08 09:30,8,284.5,290,284.5,290,18
20121201|2012-06-08 10:00,8,287.5,289,287.5,289,53
20121201|2012-06-08 10:30,8,289.5,290,289,290,24
20121201|2012-06-08 11:00,8,290,290,289,289,13
20121201|2012-06-08 11:30,8,289.75,290,289.75,290,7
20121201|2012-06-08 12:00,8,290,290.75,290,290.75,44
20121201|2012-06-08 12:30,8,290.75,292.5,290,292.5,41
20121201|2012-06-08 13:00,8,292.5,300,292.5,298.5,143
20121201|2012-06-10 17:00,11,299.5,302,299.5,302,4
20121201|2012-06-10 20:00,11,300.25,300.25,300.25,300.25,1
20121201|2012-06-10 21:30,11,297.75,297.75,297.25,297.25,22
20121201|2012-06-11 07:00,11,299.75,300,299.75,300,10
20121201|2012-06-11 08:00,11,299,299,299,299,1
20121201|2012-06-11 09:00,11,299,299.75,298,299.75,20
20121201|2012-06-11 09:30,11,299.75,301.75,299.75,300.5,25
20121201|2012-06-11 10:00,11,300,300,296.75,298.25,150
20121201|2012-06-11 10:30,11,298,298.25,296,296,61
20121201|2012-06-11 11:00,11,296.5,297,295,295,14
20121201|2012-06-11 11:30,11,296,296,296,296,1
20121201|2012-06-11 12:00,11,295.5,295.5,294,294,5
20121201|2012-06-11 12:30,11,293.75,293.75,288.5,288.5,7
20121201|2012-06-11 13:00,11,291,291,289,289.5,28
20121201|2012-06-11 13:30,11,288.25,288.5,287.75,287.75,5
20121201|2012-06-11 17:00,12,289,291,288,290.75,5
20121201|2012-06-11 19:30,12,288,288,286.25,286.25,2
20121201|2012-06-11 22:00,12,290,290.5,290,290.5,3
20121201|2012-06-12 06:00,12,288.5,288.5,288,288,5
20121201|2012-06-12 06:30,12,288,288,288,288,1
20121201|2012-06-12 07:00,12,289,289,289,289,1
20121201|2012-06-12 07:30,12,287,287,285.25,286.75,14
20121201|2012-06-12 08:00,12,288,288,285,285,12
20121201|2012-06-12 08:30,12,287.75,287.75,284.25,284.25,3
20121201|2012-06-12 09:00,12,286,286,285,285,3
20121201|2012-06-12 09:30,12,284.25,286,282.75,286,37
20121201|2012-06-12 10:00,12,286.75,288.25,286,286,16
20121201|2012-06-12 10:30,12,287,287.25,287,287,18
20121201|2012-06-12 11:00,12,286,286.25,285,285,10
20121201|2012-06-12 11:30,12,285.75,286.5,285,285.5,10
20121201|2012-06-12 12:00,12,286.25,286.75,285.5,286.75,3
20121201|2012-06-12 12:30,12,288,288,282.25,285,19
20121201|2012-06-12 13:00,12,287,287,275.25,279,117
20121201|2012-06-12 13:30,12,281,281,277.75,278,28
20121201|2012-06-12 20:00,13,276,276,276,276,2
20121201|2012-06-12 20:30,13,276,276,276,276,1
20121201|2012-06-12 22:30,13,277,277,277,277,1
20121201|2012-06-12 23:30,13,275.25,275.25,275.25,275.25,1
20121201|2012-06-13 01:00,13,275,275,275,275,2
20121201|2012-06-13 01:30,13,276,276,276,276,1
20121201|2012-06-13 07:00,13,275,276.5,275,275,5
20121201|2012-06-13 07:30,13,274.75,275.25,272.5,275.25,8
20121201|2012-06-13 08:00,13,272.5,273.25,272,272,5
20121201|2012-06-13 08:30,13,272.5,275.5,272.5,274,6
20121201|2012-06-13 09:00,13,274,274,272,272,9
20121201|2012-06-13 09:30,13,271,277.5,270.5,277,87
20121201|2012-06-13 10:00,13,276.75,279.25,276,277.5,121
20121201|2012-06-13 10:30,13,277.5,279.5,277.5,279,43
20121201|2012-06-13 11:00,13,279.5,281,279,281,20
20121201|2012-06-13 11:30,13,279.75,280,279,279,17
20121201|2012-06-13 12:00,13,279,279.25,278.75,279.25,15
20121201|2012-06-13 12:30,13,278.25,278.25,278,278,5
20121201|2012-06-13 13:00,13,280.25,281,280,280,11
20121201|2012-06-13 13:30,13,279,281,278.75,281,11
20121201|2012-06-13 18:30,14,282.25,282.25,282.25,282.25,1
20121201|2012-06-13 22:30,14,282.5,282.75,282.5,282.75,2
20121201|2012-06-14 07:00,14,282.5,282.5,282.5,282.5,5
20121201|2012-06-14 07:30,14,282.5,282.5,282,282.5,11
20121201|2012-06-14 08:00,14,282.5,285,282.5,285,35
20121201|2012-06-14 08:30,14,285,285,284.75,284.75,3
20121201|2012-06-14 09:00,14,284.75,285,283.25,284.75,14
20121201|2012-06-14 09:30,14,284.5,284.5,284.5,284.5,8
20121201|2012-06-14 10:00,14,284,284.5,283.75,283.75,13
20121201|2012-06-14 10:30,14,282,283,280,282.75,10
20121201|2012-06-14 11:00,14,282.75,283,281.75,283,18
20121201|2012-06-14 11:30,14,282,282,282,282,1
20121201|2012-06-14 12:00,14,282,283,281.75,283,8
20121201|2012-06-14 12:30,14,283,283.5,283,283.5,16
20121201|2012-06-14 13:00,14,283.75,284,283,283,9
20121201|2012-06-14 13:30,14,283.5,283.5,283.5,283.5,3
20121201|2012-06-14 22:30,15,283.75,283.75,283.75,283.75,1
20121201|2012-06-15 06:30,15,284,284,284,284,2
20121201|2012-06-15 07:30,15,285.5,287,285.5,287,3
20121201|2012-06-15 08:00,15,286.75,287,286.75,287,2
20121201|2012-06-15 08:30,15,286,287,286,286.5,7
20121201|2012-06-15 09:00,15,287,287,285,285,13
20121201|2012-06-15 09:30,15,285,285,282.5,284,49
20121201|2012-06-15 10:00,15,284,286.5,284,285,30
20121201|2012-06-15 10:30,15,285,286,283,286,9
20121201|2012-06-15 11:00,15,283,285,283,283,19
20121201|2012-06-15 11:30,15,283.25,283.25,281,281,37
20121201|2012-06-15 12:00,15,281.5,282.25,280,280,14
20121201|2012-06-15 12:30,15,280,281.5,280,280,28
20121201|2012-06-15 13:00,15,280,281,279.25,279.25,10
20121201|2012-06-15 13:30,15,279.25,279.25,279.25,279.25,1
20121201|2012-06-17 19:30,18,282,282,282,282,1
20121201|2012-06-17 22:00,18,279.25,283.5,279.25,283.5,3
20121201|2012-06-18 01:30,18,283.5,284.5,283.5,284.5,2
20121201|2012-06-18 03:30,18,284.5,284.5,284.5,284.5,1
20121201|2012-06-18 07:30,18,284,284,284,284,1
20121201|2012-06-18 08:30,18,283,283.5,283,283.5,2
20121201|2012-06-18 09:00,18,284.75,286,283,283,12
20121201|2012-06-18 09:30,18,282.25,287.5,280.75,285,58
20121201|2012-06-18 10:00,18,286,288.5,283.75,288.25,26
20121201|2012-06-18 10:30,18,287.75,290,287.75,288.25,30
20121201|2012-06-18 11:00,18,289.25,289.75,287,287,28
20121201|2012-06-18 11:30,18,285.25,289,283.75,289,20
20121201|2012-06-18 12:00,18,288.25,289,284.75,284.75,19
20121201|2012-06-18 12:30,18,284.75,286,284.75,285,8
20121201|2012-06-18 13:00,18,285.5,288,284.5,287,13
20121201|2012-06-18 13:30,18,287,288.5,287,288.5,2
20121201|2012-06-18 17:00,19,289,289.5,288.5,288.5,4
20121201|2012-06-18 18:00,19,289.75,289.75,289.75,289.75,2
20121201|2012-06-18 18:30,19,289,289,289,289,1
20121201|2012-06-18 19:00,19,289.75,289.75,289.75,289.75,1
20121201|2012-06-18 19:30,19,289.75,290,289.75,290,3
20121201|2012-06-18 20:00,19,290,290,290,290,2
20121201|2012-06-18 20:30,19,290,291.25,290,291.25,14
20121201|2012-06-18 21:00,19,291,291,291,291,1
20121201|2012-06-19 03:00,19,291.75,292,291.75,292,4
20121201|2012-06-19 06:00,19,292,292,292,292,4
20121201|2012-06-19 06:30,19,292,292.75,292,292.75,5
20121201|2012-06-19 07:00,19,292.75,292.75,292.75,292.75,9
20121201|2012-06-19 07:30,19,292,292.5,291.75,291.75,5
20121201|2012-06-19 08:00,19,291.75,291.75,291.5,291.5,2
20121201|2012-06-19 08:30,19,292.5,292.5,289,289,7
20121201|2012-06-19 09:00,19,292.25,293.5,288.25,288.25,33
20121201|2012-06-19 09:30,19,288,292.5,288,291.75,56
20121201|2012-06-19 10:00,19,293.5,297.75,292.75,295,61
20121201|2012-06-19 10:30,19,295.75,296.5,293.75,295.25,19
20121201|2012-06-19 11:00,19,295.5,296,294,294.5,24
20121201|2012-06-19 11:30,19,294.5,296,294,294.75,14
20121201|2012-06-19 12:00,19,295.25,298,295.25,298,28
20121201|2012-06-19 12:30,19,297.5,297.5,295,295,12
20121201|2012-06-19 13:00,19,296,296,293.75,295,6
20121201|2012-06-19 13:30,19,295,295.5,292.75,295.25,12
20121201|2012-06-19 18:00,20,294.75,294.75,294.75,294.75,1
20121201|2012-06-19 19:30,20,296,296,296,296,1
20121201|2012-06-19 21:00,20,296,296,296,296,2
20121201|2012-06-20 03:30,20,295.25,295.25,295.25,295.25,2
20121201|2012-06-20 06:00,20,295.75,295.75,295.5,295.5,5
20121201|2012-06-20 07:00,20,294.25,294.25,294.25,294.25,1
20121201|2012-06-20 08:00,20,293,293,293,293,1
20121201|2012-06-20 08:30,20,294,294,294,294,1
20121201|2012-06-20 09:00,20,293.5,293.5,291.75,291.75,8
20121201|2012-06-20 09:30,20,292,298,292,294.5,44
20121201|2012-06-20 10:00,20,295.5,295.5,293.75,295,11
20121201|2012-06-20 10:30,20,293,296.25,292,295,33
20121201|2012-06-20 11:00,20,295,296,294.25,296,24
20121201|2012-06-20 11:30,20,296.75,297,295.75,296.25,12
20121201|2012-06-20 12:00,20,295.75,298,295.75,297.5,8
20121201|2012-06-20 12:30,20,297.5,298,294.75,297.25,12
20121201|2012-06-20 13:00,20,297,297.75,295.5,297.75,6
20121201|2012-06-20 13:30,20,298,298,297,297.5,10
20121201|2012-06-20 17:00,21,295.5,295.5,295.5,295.5,1
20121201|2012-06-20 22:00,21,296.75,296.75,296.75,296.75,1
20121201|2012-06-21 06:30,21,297,297.75,297,297.75,7
20121201|2012-06-21 07:30,21,296,296,295,295,5
20121201|2012-06-21 08:00,21,293.75,294,293.75,294,2
20121201|2012-06-21 08:30,21,295,295.5,293.5,295,13
20121201|2012-06-21 09:00,21,294.75,295.5,293.5,293.5,7
20121201|2012-06-21 09:30,21,294.5,294.5,292,292,21
20121201|2012-06-21 10:00,21,293,293,292,292,8
20121201|2012-06-21 10:30,21,293,293.75,292,293.75,11
20121201|2012-06-21 11:00,21,293,294.5,291.75,294.25,27
20121201|2012-06-21 11:30,21,294.5,296,294.5,295.75,15
20121201|2012-06-21 12:00,21,295.75,297,295,296.25,43
20121201|2012-06-21 12:30,21,295.75,296.25,292.5,296.25,27
20121201|2012-06-21 13:00,21,296,296.25,295,295.75,10
20121201|2012-06-21 13:30,21,293.75,293.75,293.5,293.5,2
20121201|2012-06-21 21:00,22,295.75,295.75,295.75,295.75,1
20121201|2012-06-22 07:30,22,296.75,296.75,296.75,296.75,2
20121201|2012-06-22 08:00,22,297.75,297.75,296.5,297,5
20121201|2012-06-22 08:30,22,297,301,297,300,40
20121201|2012-06-22 09:00,22,301,306.5,301,304.75,74
20121201|2012-06-22 09:30,22,305.5,307,305,306.75,52
20121201|2012-06-22 10:00,22,307,308.25,305,305,46
20121201|2012-06-22 10:30,22,305.25,306,304,304.75,28
20121201|2012-06-22 11:00,22,305.5,306.25,305,306.25,13
20121201|2012-06-22 11:30,22,305.25,305.5,303.25,304.5,29
20121201|2012-06-22 12:00,22,304.25,304.5,298,298,57
20121201|2012-06-22 12:30,22,299.75,299.75,298.25,298.5,21
20121201|2012-06-22 13:00,22,298.5,299.5,296,299.5,25
20121201|2012-06-22 13:30,22,300.5,300.75,298.75,300.75,5
20121201|2012-06-24 17:00,25,306,308,302.75,308,15
20121201|2012-06-24 17:30,25,307,309.75,306.75,308,23
20121201|2012-06-24 18:00,25,309.5,309.5,309.5,309.5,1
20121201|2012-06-24 18:30,25,308.25,308.25,305.5,305.5,13
20121201|2012-06-24 20:00,25,307.75,307.75,307.75,307.75,1
20121201|2012-06-24 23:00,25,307,307,307,307,1
20121201|2012-06-25 03:30,25,308,308.25,308,308.25,2
20121201|2012-06-25 04:00,25,306.75,308.25,306.75,308.25,2
20121201|2012-06-25 04:30,25,309.75,309.75,309.75,309.75,1
20121201|2012-06-25 07:00,25,309.5,309.75,308.75,308.75,3
20121201|2012-06-25 07:30,25,309.75,309.75,309.25,309.75,6
20121201|2012-06-25 08:00,25,309.75,309.75,309.5,309.5,13
20121201|2012-06-25 08:30,25,307.75,309.75,307.75,309.75,14
20121201|2012-06-25 09:00,25,310,312.5,306,307.5,52
20121201|2012-06-25 09:30,25,307,312.5,307,311,84
20121201|2012-06-25 10:00,25,311,317,309.75,317,157
20121201|2012-06-25 10:30,25,317,317,317,317,8
20121201|2012-06-25 11:30,25,317,317,317,317,30
20121201|2012-06-25 12:00,25,317,317,317,317,1
20121201|2012-06-25 12:30,25,317,317,317,317,10
20121201|2012-06-25 13:30,25,317,317,317,317,6
20121201|2012-06-25 17:00,26,320,322.75,317,322.75,26
20121201|2012-06-25 17:30,26,322.5,322.75,322.5,322.75,14
20121201|2012-06-25 18:00,26,322.75,322.75,322,322,5
20121201|2012-06-25 18:30,26,320.5,322.75,320.5,322.75,2
20121201|2012-06-25 19:00,26,322.75,322.75,322.75,322.75,3
20121201|2012-06-25 19:30,26,322.75,322.75,322.75,322.75,1
20121201|2012-06-25 20:00,26,322.75,322.75,321.5,321.5,9
20121201|2012-06-25 20:30,26,321,322.5,320.75,322.5,7
20121201|2012-06-25 21:00,26,321,321,320.5,320.5,3
20121201|2012-06-25 21:30,26,320.25,320.25,320,320,3
20121201|2012-06-25 23:00,26,321.5,321.5,321.5,321.5,1
20121201|2012-06-25 23:30,26,321.5,321.75,321.5,321.75,16
20121201|2012-06-26 00:30,26,322.5,324,322.5,324,32
20121201|2012-06-26 01:30,26,324,324,323,323,10
20121201|2012-06-26 02:00,26,324.75,327.5,324.75,327.5,46
20121201|2012-06-26 02:30,26,327.5,333,327.5,333,152
20121201|2012-06-26 03:00,26,333,333.25,330.5,330.5,18
20121201|2012-06-26 03:30,26,331,331,331,331,3
20121201|2012-06-26 04:00,26,331,331,330.5,330.5,5
20121201|2012-06-26 05:00,26,332,333.25,330.5,333.25,22
20121201|2012-06-26 06:00,26,332,332,332,332,22
20121201|2012-06-26 06:30,26,332,337,332,332,280
20121201|2012-06-26 07:00,26,332,332,322.75,325,90
20121201|2012-06-26 07:30,26,325,326,325,326,20
20121201|2012-06-26 08:00,26,326,326,320.5,320.5,48
20121201|2012-06-26 08:30,26,325.5,329.75,325.5,329.75,39
20121201|2012-06-26 09:00,26,328.25,331,328,331,120
20121201|2012-06-26 09:30,26,332,339,331,337.5,359
20121201|2012-06-26 10:00,26,335.75,338,334,336,141
20121201|2012-06-26 10:30,26,336,338.5,336,338.5,154
20121201|2012-06-26 11:00,26,338.5,340,337.5,339.75,106
20121201|2012-06-26 11:30,26,338.5,339.75,334,334.5,60
20121201|2012-06-26 12:00,26,334.75,335.25,333.5,335.25,75
20121201|2012-06-26 12:30,26,334.75,334.75,326.5,327.5,96
20121201|2012-06-26 13:00,26,327.5,330,326,329,21
20121201|2012-06-26 13:30,26,329,330,326,326,73
20121201|2012-06-26 20:30,27,324,324,324,324,1
20121201|2012-06-26 23:30,27,327.75,329.75,327.75,329.75,13
20121201|2012-06-27 00:00,27,329.75,330,329.75,330,2
20121201|2012-06-27 01:30,27,329,329,329,329,13
20121201|2012-06-27 02:30,27,329.75,330,329.5,330,11
20121201|2012-06-27 04:00,27,330,330,330,330,1
20121201|2012-06-27 04:30,27,330,330,330,330,4
20121201|2012-06-27 05:30,27,331.75,332,331.75,332,3
20121201|2012-06-27 06:00,27,332,332,332,332,5
20121201|2012-06-27 06:30,27,333,333.25,333,333.25,2
20121201|2012-06-27 07:00,27,332.5,334.25,332.5,334.25,8
20121201|2012-06-27 07:30,27,334.25,335,334.25,335,30
20121201|2012-06-27 08:00,27,335,338.5,335,338.5,141
20121201|2012-06-27 08:30,27,338.75,338.75,335,335.75,52
20121201|2012-06-27 09:00,27,337,337,335.25,336,25
20121201|2012-06-27 09:30,27,336,341.5,335.75,339.75,174
20121201|2012-06-27 10:00,27,339.75,342,337.5,341,141
20121201|2012-06-27 10:30,27,340.5,343.75,340.5,343.75,101
20121201|2012-06-27 11:00,27,342.5,345,341,342,153
20121201|2012-06-27 11:30,27,344.5,345.5,342.25,343.75,71
20121201|2012-06-27 12:00,27,343,345,341.5,344.75,87
20121201|2012-06-27 12:30,27,344.75,344.75,337.5,338,105
20121201|2012-06-27 13:00,27,338,338.5,333,337.5,147
20121201|2012-06-27 13:30,27,337.5,345.5,337.5,345.25,154
20121201|2012-06-27 17:00,28,340,340,340,340,2
20121201|2012-06-27 17:30,28,340.75,340.75,340.75,340.75,1
20121201|2012-06-27 18:00,28,342.5,342.5,342.5,342.5,3
20121201|2012-06-27 18:30,28,342.5,342.5,342.5,342.5,2
20121201|2012-06-27 19:00,28,343.25,343.5,343.25,343.5,2
20121201|2012-06-27 19:30,28,343.75,343.75,342.5,342.5,2
20121201|2012-06-27 20:30,28,342.5,342.5,342.5,342.5,1
20121201|2012-06-27 22:30,28,342.5,343.25,342.5,342.5,5
20121201|2012-06-27 23:30,28,343,343.75,343,343.75,5
20121201|2012-06-28 00:30,28,344,344,344,344,2
20121201|2012-06-28 01:30,28,344.5,345,344.5,345,16
20121201|2012-06-28 02:00,28,345,345,345,345,2
20121201|2012-06-28 03:30,28,345,345,345,345,8
20121201|2012-06-28 04:00,28,346,347,346,347,21
20121201|2012-06-28 04:30,28,347,347,346.5,346.5,2
20121201|2012-06-28 05:00,28,346.5,347,346.5,347,3
20121201|2012-06-28 05:30,28,347,347,347,347,1
20121201|2012-06-28 06:00,28,347,347.75,347,347.75,13
20121201|2012-06-28 07:00,28,347.5,348,347,348,4
20121201|2012-06-28 07:30,28,348,349.25,347.5,349,23
20121201|2012-06-28 08:00,28,347.5,349,346.25,347,53
20121201|2012-06-28 08:30,28,346,348,346,348,47
20121201|2012-06-28 09:00,28,348,348,346.75,348,65
20121201|2012-06-28 09:30,28,348,349.75,348,349,74
20121201|2012-06-28 10:00,28,349.5,349.75,349,349,84
20121201|2012-06-28 10:30,28,349.5,349.5,348.25,348.25,102
20121201|2012-06-28 11:00,28,348.75,349.5,348.25,348.25,134
20121201|2012-06-28 11:30,28,348.75,348.75,346,347.5,70
20121201|2012-06-28 12:00,28,347.5,348,346.5,346.5,31
20121201|2012-06-28 12:30,28,347,347,335.75,337.75,125
20121201|2012-06-28 13:00,28,341.25,342.5,338.25,341,34
20121201|2012-06-28 13:30,28,342.5,346.75,340.25,340.25,98
20121201|2012-06-28 17:00,29,338,342,338,342,52
20121201|2012-06-28 17:30,29,341,341,341,341,4
20121201|2012-06-28 18:00,29,341,341.5,341,341.5,3
20121201|2012-06-28 20:30,29,339,339.75,339,339.75,11
20121201|2012-06-28 21:00,29,339.75,340,339.75,339.75,3
20121201|2012-06-28 21:30,29,340,340,340,340,5
20121201|2012-06-28 22:30,29,340,340,340,340,4
20121201|2012-06-28 23:00,29,340,340,340,340,1
20121201|2012-06-28 23:30,29,340,340,340,340,2
20121201|2012-06-29 00:00,29,339.5,339.5,339.5,339.5,1
20121201|2012-06-29 01:00,29,339.5,340,339.5,339.5,3
20121201|2012-06-29 02:00,29,340,340,340,340,2
20121201|2012-06-29 02:30,29,341,341,341,341,10
20121201|2012-06-29 03:30,29,342,342,342,342,1
20121201|2012-06-29 04:00,29,341,341,341,341,1
20121201|2012-06-29 05:30,29,341.25,342,340.75,340.75,4
20121201|2012-06-29 06:00,29,342,342,342,342,1
20121201|2012-06-29 06:30,29,342,342,338.75,338.75,5
20121201|2012-06-29 07:00,29,338.5,341,338,341,6
20121201|2012-06-29 07:30,29,338,345,338,345,20
20121201|2012-06-29 08:00,29,344,344,342,343.5,20
20121201|2012-06-29 08:30,29,343.25,345,343,344.25,18
20121201|2012-06-29 09:00,29,345,346,344.25,346,8
20121201|2012-06-29 09:30,29,346,347.25,343.75,343.75,87
20121201|2012-06-29 10:00,29,342.75,347.75,342,347,57
20121201|2012-06-29 10:30,29,347,348,346,347,25
20121201|2012-06-29 11:00,29,347.75,348.5,346.25,348.5,54
20121201|2012-06-29 11:30,29,348.25,348.25,347,347,39
20121201|2012-06-29 12:00,29,347.75,348.5,347,347,68
20121201|2012-06-29 12:30,29,347,347.5,346.75,346.75,42
20121201|2012-06-29 13:00,29,347.75,349.5,347.25,349,135
20121201|2012-06-29 13:30,29,349.5,351,341,341.25,185
20121201|2012-07-01 17:00,2,349.25,350.5,348.75,349,13
20121201|2012-07-01 18:00,2,348.5,348.5,348.5,348.5,1
20121201|2012-07-01 18:30,2,348.75,348.75,348.75,348.75,11
20121201|2012-07-01 19:00,2,349.5,349.5,349.25,349.5,5
20121201|2012-07-01 19:30,2,349.5,349.75,349.5,349.75,3
20121201|2012-07-01 20:00,2,348,348,348,348,10
20121201|2012-07-01 20:30,2,349.75,349.75,348.75,348.75,2
20121201|2012-07-01 21:30,2,347,347,347,347,1
20121201|2012-07-01 23:00,2,345.75,345.75,345.5,345.5,2
20121201|2012-07-02 00:00,2,348.75,348.75,348.75,348.75,4
20121201|2012-07-02 02:30,2,348.25,348.25,348.25,348.25,3
20121201|2012-07-02 03:00,2,348,348,348,348,1
20121201|2012-07-02 03:30,2,348.25,348.25,348.25,348.25,2
20121201|2012-07-02 06:00,2,348.5,348.5,348.5,348.5,2
20121201|2012-07-02 07:00,2,348.5,348.5,348.5,348.5,1
20121201|2012-07-02 07:30,2,348.5,348.5,348,348,2
20121201|2012-07-02 08:00,2,349,351,349,351,6
20121201|2012-07-02 08:30,2,351,351,348.75,350,6
20121201|2012-07-02 09:00,2,351,351,349.25,349.25,6
20121201|2012-07-02 09:30,2,350.75,354,350.5,354,131
20121201|2012-07-02 10:00,2,354,355,352.25,352.25,61
20121201|2012-07-02 10:30,2,351,353,351,353,37
20121201|2012-07-02 11:00,2,353,353,350.5,352.5,19
20121201|2012-07-02 11:30,2,353.5,354,353,353,7
20121201|2012-07-02 12:00,2,351.25,351.25,350.5,351.25,30
20121201|2012-07-02 12:30,2,351.5,352,351.5,351.5,12
20121201|2012-07-02 13:00,2,351.5,355.5,351.5,355,63
20121201|2012-07-02 13:30,2,355,357.25,350.75,350.75,108
20121201|2012-07-02 17:00,3,356.5,358,356.25,356.25,14
20121201|2012-07-02 19:30,3,354.5,354.75,354.5,354.5,4
20121201|2012-07-02 20:00,3,354.5,354.5,354.25,354.25,3
20121201|2012-07-02 23:30,3,356.75,357.25,356.75,357.25,4
20121201|2012-07-03 00:30,3,356.25,356.25,356.25,356.25,1
20121201|2012-07-03 01:30,3,357.25,357.5,357.25,357.5,2
20121201|2012-07-03 02:00,3,357.75,357.75,356.5,356.5,2
20121201|2012-07-03 03:00,3,356.5,356.5,356.5,356.5,3
20121201|2012-07-03 03:30,3,356.5,356.5,356.5,356.5,1
20121201|2012-07-03 04:00,3,356.5,356.5,356.5,356.5,1
20121201|2012-07-03 04:30,3,356,356,355.75,355.75,3
20121201|2012-07-03 05:00,3,356,356.5,356,356.5,4
20121201|2012-07-03 07:00,3,356.5,358,356.5,358,7
20121201|2012-07-03 08:30,3,358,358,357,357,3
20121201|2012-07-03 09:00,3,358.75,359,357,358.75,21
20121201|2012-07-03 09:30,3,358.75,359.75,358.75,359.75,71
20121201|2012-07-03 10:00,3,360,364,360,362,147
20121201|2012-07-03 10:30,3,361.75,361.75,357.5,359.5,52
20121201|2012-07-03 11:00,3,358.5,359.25,357.75,357.75,17
20121201|2012-07-03 11:30,3,357.75,360.25,355.5,356.5,57
20121201|2012-07-05 09:30,5,358.25,366.5,358.25,362.5,277
20121201|2012-07-05 10:00,5,364,364,361.25,362,27
20121201|2012-07-05 10:30,5,361.75,361.75,356.25,360,50
20121201|2012-07-05 11:00,5,358.25,360.75,358.25,360.75,34
20121201|2012-07-05 11:30,5,360,363,360,363,25
20121201|2012-07-05 12:00,5,362.75,363,362.25,363,9
20121201|2012-07-05 12:30,5,361.5,362.5,360,361.5,35
20121201|2012-07-05 13:00,5,360,364,356.25,363.5,99
20121201|2012-07-05 13:30,5,363.5,364,363.5,364,16
20121201|2012-07-05 17:00,6,364,365,364,365,9
20121201|2012-07-05 18:30,6,362,362,357.75,358.25,14
20121201|2012-07-05 19:00,6,360,360,360,360,1
20121201|2012-07-05 19:30,6,360,360,360,360,9
20121201|2012-07-05 20:00,6,360,360,360,360,3
20121201|2012-07-05 21:00,6,360,361.75,360,360.5,3
20121201|2012-07-05 22:30,6,360.5,360.5,360.5,360.5,1
20121201|2012-07-06 04:30,6,361.75,361.75,361.75,361.75,3
20121201|2012-07-06 05:30,6,360.5,360.5,359.75,359.75,4
20121201|2012-07-06 08:00,6,357.75,358.75,352.5,358.75,21
20121201|2012-07-06 08:30,6,360,362,360,362,6
20121201|2012-07-06 09:00,6,362.25,362.5,360,361,28
20121201|2012-07-06 09:30,6,361.75,369,361.75,366,181
20121201|2012-07-06 10:00,6,367,369.5,365,368.75,100
20121201|2012-07-06 10:30,6,368.25,368.25,364.5,366,63
20121201|2012-07-06 11:00,6,366,366,363,364,34
20121201|2012-07-06 11:30,6,364.5,366.5,364.5,366,15
20121201|2012-07-06 12:00,6,367,367,364.5,364.5,17
20121201|2012-07-06 12:30,6,365,365,357,358,51
20121201|2012-07-06 13:00,6,360,360,359,360,16
20121201|2012-07-06 13:30,6,359.75,360,358.75,359.5,25
20121201|2012-07-08 17:00,9,361.5,364.5,361.5,364,29
20121201|2012-07-08 18:00,9,364.25,365,364.25,365,3
20121201|2012-07-08 18:30,9,364.25,364.25,364.25,364.25,1
20121201|2012-07-08 19:00,9,364.25,364.25,364,364,4
20121201|2012-07-08 20:00,9,365.25,365.5,365.25,365.5,4
20121201|2012-07-08 21:00,9,365.75,366.25,365.75,366.25,5
20121201|2012-07-08 21:30,9,366.5,366.5,366.5,366.5,3
20121201|2012-07-08 22:00,9,366.5,366.5,366.5,366.5,1
20121201|2012-07-08 23:00,9,366.5,366.5,366.25,366.25,2
20121201|2012-07-09 00:00,9,366,366,366,366,1
20121201|2012-07-09 00:30,9,366.75,368.5,366.75,368.5,5
20121201|2012-07-09 01:00,9,368.5,368.5,368,368,2
20121201|2012-07-09 01:30,9,369,369.75,369,369.75,6
20121201|2012-07-09 03:00,9,369.5,369.5,369.5,369.5,1
20121201|2012-07-09 04:30,9,370,370,370,370,1
20121201|2012-07-09 05:00,9,371,371,371,371,7
20121201|2012-07-09 05:30,9,371,371,371,371,1
20121201|2012-07-09 06:30,9,370,370,369.5,370,25
20121201|2012-07-09 07:00,9,370.75,371,370.75,371,6
20121201|2012-07-09 07:30,9,371,372,370.5,370.5,64
20121201|2012-07-09 08:00,9,371.25,373,371.25,373,21
20121201|2012-07-09 08:30,9,373,374.75,373,374.5,15
20121201|2012-07-09 09:00,9,373.5,374.5,373.5,374.5,12
20121201|2012-07-09 09:30,9,373.5,379.5,372.5,378.25,106
20121201|2012-07-09 10:00,9,378,378,374.75,377,24
20121201|2012-07-09 10:30,9,376.5,379.5,376.5,378,99
20121201|2012-07-09 11:00,9,377.25,379.5,377.25,378.5,70
20121201|2012-07-09 11:30,9,378.75,379.5,378.75,379.5,33
20121201|2012-07-09 12:00,9,379.5,379.5,371.5,377,54
20121201|2012-07-09 12:30,9,376.5,379.5,376.5,379.5,120
20121201|2012-07-09 13:00,9,379.5,379.5,379,379.5,19
20121201|2012-07-09 13:30,9,379.5,379.5,379,379.5,22
20121201|2012-07-09 17:00,10,378,379,372.5,375,9
20121201|2012-07-09 17:30,10,374,375.75,370,370,26
20121201|2012-07-09 18:00,10,370,372.75,367.5,368.5,25
20121201|2012-07-09 18:30,10,369.75,372.5,368.5,372.5,6
20121201|2012-07-09 20:30,10,371,371,371,371,1
20121201|2012-07-09 21:00,10,371,371,371,371,1
20121201|2012-07-09 21:30,10,372,372,372,372,1
20121201|2012-07-10 01:00,10,372,372,372,372,2
20121201|2012-07-10 04:00,10,372,372,372,372,8
20121201|2012-07-10 04:30,10,370.5,370.5,370.5,370.5,1
20121201|2012-07-10 07:00,10,371.5,374,371,371,9
20121201|2012-07-10 07:30,10,371,373,371,372,9
20121201|2012-07-10 08:30,10,373.25,373.25,369.25,369.25,39
20121201|2012-07-10 09:00,10,371.75,371.75,364.25,368.25,29
20121201|2012-07-10 09:30,10,370.25,373.5,370.25,371.25,47
20121201|2012-07-10 10:00,10,371.25,373,369.5,373,25
20121201|2012-07-10 10:30,10,373,377.5,373,377.5,62
20121201|2012-07-10 11:00,10,377,378.75,376,377,37
20121201|2012-07-10 11:30,10,377,378.25,377,378,11
20121201|2012-07-10 12:00,10,378.5,378.5,377.5,377.5,15
20121201|2012-07-10 12:30,10,377.5,382.5,377.5,379.75,61
20121201|2012-07-10 13:00,10,381,381.25,377.25,380,73
20121201|2012-07-10 13:30,10,380,382.5,380,380,146
20121201|2012-07-10 17:00,11,375.25,379.5,375.25,379.5,4
20121201|2012-07-10 17:30,11,377.75,377.75,376.5,376.5,2
20121201|2012-07-10 21:30,11,379,381.75,379,381.75,7
20121201|2012-07-10 22:00,11,378,378,378,378,1
20121201|2012-07-11 00:30,11,380,380.25,380,380.25,2
20121201|2012-07-11 01:00,11,381,381,381,381,1
20121201|2012-07-11 01:30,11,381.25,381.75,381.25,381.75,4
20121201|2012-07-11 03:30,11,381.25,381.25,381.25,381.25,1
20121201|2012-07-11 04:00,11,381.75,381.75,381.75,381.75,1
20121201|2012-07-11 04:30,11,381.75,381.75,381.75,381.75,1
20121201|2012-07-11 07:00,11,381.75,386,381.75,385.75,61
20121201|2012-07-11 07:30,11,383.25,386,377,379.5,57
20121201|2012-07-11 08:00,11,379,380.5,372,377,90
20121201|2012-07-11 08:30,11,376.75,379,376.75,379,54
20121201|2012-07-11 09:00,11,379,379.5,375.25,375.5,51
20121201|2012-07-11 09:30,11,376.75,377.5,375.5,375.5,66
20121201|2012-07-11 10:00,11,377.5,377.5,375,375.25,29
20121201|2012-07-11 10:30,11,376,376,371.5,373.25,46
20121201|2012-07-11 11:00,11,374,374,362,365.5,248
20121201|2012-07-11 11:30,11,365.25,368,365,365.5,27
20121201|2012-07-11 12:00,11,365.25,367.5,363,363.5,159
20121201|2012-07-11 12:30,11,362.75,366.5,361,366,45
20121201|2012-07-11 13:00,11,366.5,366.5,363.25,363.25,23
20121201|2012-07-11 13:30,11,363.25,367,363,366.25,32
20121201|2012-07-11 17:00,12,363,363,360.5,362.75,3
20121201|2012-07-11 19:00,12,366,366.5,366,366.5,3
20121201|2012-07-11 19:30,12,366.75,368.75,366.75,368.75,7
20121201|2012-07-11 20:00,12,365.25,365.25,365.25,365.25,1
20121201|2012-07-11 22:30,12,367,367,367,367,1
20121201|2012-07-11 23:30,12,368,368,368,368,5
20121201|2012-07-12 00:30,12,367.25,367.25,367.25,367.25,2
20121201|2012-07-12 01:00,12,367.25,367.25,367.25,367.25,2
20121201|2012-07-12 01:30,12,368,368,367.25,367.25,12
20121201|2012-07-12 02:00,12,367.5,368,367.5,368,5
20121201|2012-07-12 02:30,12,368,368,368,368,5
20121201|2012-07-12 04:00,12,368,368,368,368,1
20121201|2012-07-12 04:30,12,368,368,368,368,2
20121201|2012-07-12 06:00,12,367,367,363.5,363.5,11
20121201|2012-07-12 06:30,12,366,366,366,366,4
20121201|2012-07-12 07:00,12,366,367.25,364,367.25,7
20121201|2012-07-12 08:00,12,368,369,368,368,10
20121201|2012-07-12 08:30,12,368,369,367.75,368.75,20
20121201|2012-07-12 09:00,12,369.25,369.75,368,369,24
20121201|2012-07-12 09:30,12,368,369.75,367.5,368.5,51
20121201|2012-07-12 10:00,12,368.75,369,367.5,368.25,33
20121201|2012-07-12 10:30,12,369,371.75,366.75,367.25,163
20121201|2012-07-12 11:00,12,367,370.25,367,370.25,28
20121201|2012-07-12 12:00,12,370.75,370.75,369.75,369.75,6
20121201|2012-07-12 12:30,12,371,371.5,369.5,370.75,10
20121201|2012-07-12 13:00,12,369.75,370,368.75,369,15
20121201|2012-07-12 13:30,12,369,372.5,369,372,77
20121201|2012-07-12 18:30,13,370.75,371,370.75,371,2
20121201|2012-07-12 19:30,13,371,371,371,371,1
20121201|2012-07-12 23:30,13,371.5,371.5,371.5,371.5,1
20121201|2012-07-13 00:00,13,371.5,371.5,371.5,371.5,1
20121201|2012-07-13 01:00,13,371,371,371,371,1
20121201|2012-07-13 01:30,13,371.5,371.5,371.5,371.5,1
20121201|2012-07-13 02:30,13,372,372.5,372,372.5,2
20121201|2012-07-13 03:00,13,372.5,372.5,372.5,372.5,1
20121201|2012-07-13 03:30,13,372.5,374.25,372.5,372.75,11
20121201|2012-07-13 04:00,13,372.75,372.75,372.5,372.5,2
20121201|2012-07-13 04:30,13,374.25,374.75,374.25,374.75,15
20121201|2012-07-13 05:00,13,374.75,375,374.75,375,37
20121201|2012-07-13 08:00,13,376.75,376.75,375,375,16
20121201|2012-07-13 08:30,13,375,376.25,375,376.25,3
20121201|2012-07-13 09:00,13,375.5,378.5,374.5,378.5,14
20121201|2012-07-13 09:30,13,376.25,378.75,368.5,369.25,114
20121201|2012-07-13 10:00,13,368.5,371.25,368.5,369.5,54
20121201|2012-07-13 10:30,13,368.75,370.5,368.75,369.75,24
20121201|2012-07-13 11:00,13,370.5,370.75,369.75,369.75,10
20121201|2012-07-13 11:30,13,369.25,369.25,368,368,49
20121201|2012-07-13 12:00,13,369.25,369.25,368,369.25,9
20121201|2012-07-13 12:30,13,369.75,371.5,369.75,371.5,10
20121201|2012-07-13 13:00,13,373,374,370.5,374,18
20121201|2012-07-13 13:30,13,374,375,373.5,374.75,18
20121201|2012-07-15 17:00,16,377.5,383.5,377.5,383.5,95
20121201|2012-07-15 17:30,16,382.25,383.5,382.25,383.5,7
20121201|2012-07-15 18:30,16,382.75,382.75,382.75,382.75,2
20121201|2012-07-15 20:00,16,383.5,383.5,382.5,382.5,2
20121201|2012-07-15 21:00,16,382.5,382.75,382.5,382.75,11
20121201|2012-07-15 21:30,16,383.5,383.5,383.5,383.5,8
20121201|2012-07-15 22:30,16,382.75,382.75,382.75,382.75,1
20121201|2012-07-15 23:30,16,383.5,384.25,383.5,384.25,6
20121201|2012-07-16 01:30,16,384.25,384.75,384.25,384.75,6
20121201|2012-07-16 02:00,16,384.5,384.5,384,384,2
20121201|2012-07-16 04:00,16,384,384,384,384,2
20121201|2012-07-16 06:00,16,384.75,384.75,384.75,384.75,2
20121201|2012-07-16 06:30,16,384.75,384.75,384.75,384.75,1
20121201|2012-07-16 07:00,16,384.75,384.75,384,384,15
20121201|2012-07-16 07:30,16,384,388.5,384,388.5,24
20121201|2012-07-16 08:00,16,387,388.25,383.75,383.75,8
20121201|2012-07-16 08:30,16,383.75,383.75,383.75,383.75,4
20121201|2012-07-16 09:00,16,384.75,387.5,384.5,387.5,73
20121201|2012-07-16 09:30,16,386.25,386.75,380.75,381.5,52
20121201|2012-07-16 10:00,16,381,381,378.5,379.25,19
20121201|2012-07-16 10:30,16,379,381,377.75,379.25,30
20121201|2012-07-16 11:00,16,379.25,380.5,378.5,378.75,18
20121201|2012-07-16 11:30,16,378.75,381.5,378.75,381.5,24
20121201|2012-07-16 12:00,16,380.75,381.75,380.25,381.75,14
20121201|2012-07-16 12:30,16,381.75,382.5,380.75,381.5,42
20121201|2012-07-16 13:00,16,382,383.25,381.75,383.25,27
20121201|2012-07-16 13:30,16,382,383.25,382,382,22
20121201|2012-07-16 17:00,17,385.5,388.75,385.5,388.25,48
20121201|2012-07-16 17:30,17,387.25,388.25,387.25,388.25,2
20121201|2012-07-16 18:00,17,387.75,387.75,387.75,387.75,1
20121201|2012-07-16 18:30,17,387.5,387.75,386.5,387.75,3
20121201|2012-07-16 19:00,17,388,388,388,388,1
20121201|2012-07-16 20:00,17,387,387,386,387,13
20121201|2012-07-16 20:30,17,387,388.25,387,388.25,2
20121201|2012-07-16 21:00,17,387,387,386.25,386.5,7
20121201|2012-07-16 21:30,17,386.75,386.75,386.25,386.25,2
20121201|2012-07-16 22:00,17,386.5,387.75,386.5,387.75,2
20121201|2012-07-16 22:30,17,387,387,387,387,1
20121201|2012-07-17 01:30,17,387.75,387.75,387.75,387.75,3
20121201|2012-07-17 02:30,17,388.25,388.25,388.25,388.25,1
20121201|2012-07-17 03:30,17,387.75,387.75,387.75,387.75,1
20121201|2012-07-17 04:00,17,386.75,386.75,386.5,386.5,3
20121201|2012-07-17 04:30,17,386.25,386.25,386,386,12
20121201|2012-07-17 05:00,17,386,386,381,381,12
20121201|2012-07-17 06:00,17,384,388.25,384,388.25,5
20121201|2012-07-17 07:30,17,385,385,385,385,3
20121201|2012-07-17 08:00,17,385,386,385,386,7
20121201|2012-07-17 08:30,17,387,387,384,385,6
20121201|2012-07-17 09:00,17,387,388.5,383.5,388.25,47
20121201|2012-07-17 09:30,17,388.5,389.75,383,384,86
20121201|2012-07-17 10:00,17,383.75,385.25,382.5,385.25,47
20121201|2012-07-17 10:30,17,385,387,384,385.5,32
20121201|2012-07-17 11:00,17,385.5,385.5,384.5,385.5,19
20121201|2012-07-17 11:30,17,384.75,384.75,384.75,384.75,1
20121201|2012-07-17 12:00,17,385,385,384.25,384.25,23
20121201|2012-07-17 12:30,17,383.5,383.5,380.5,381.5,19
20121201|2012-07-17 13:00,17,381.5,381.5,377,379.75,88
20121201|2012-07-17 13:30,17,380.5,381,378.75,381,35
20121201|2012-07-17 17:00,18,378,379.75,375,379.75,8
20121201|2012-07-17 17:30,18,378.75,378.75,378.75,378.75,1
20121201|2012-07-17 18:30,18,379.5,379.5,377.25,377.25,2
20121201|2012-07-17 19:00,18,379.5,380,379.5,380,5
20121201|2012-07-17 20:00,18,379.5,379.5,379.5,379.5,1
20121201|2012-07-17 21:00,18,380,380,380,380,3
20121201|2012-07-17 21:30,18,380,380,380,380,5
20121201|2012-07-17 23:30,18,377.5,377.5,377.5,377.5,1
20121201|2012-07-18 02:00,18,379.5,379.75,379.5,379.75,2
20121201|2012-07-18 04:00,18,377.25,377.25,376,377,7
20121201|2012-07-18 05:30,18,376.25,376.25,376.25,376.25,1
20121201|2012-07-18 07:00,18,376.75,376.75,376.75,376.75,2
20121201|2012-07-18 08:00,18,378,380,378,380,4
20121201|2012-07-18 08:30,18,379.75,379.75,379.75,379.75,1
20121201|2012-07-18 09:00,18,379.75,379.75,377.5,377.5,5
20121201|2012-07-18 09:30,18,377.25,381.75,377,379.75,53
20121201|2012-07-18 10:00,18,379.75,380.25,378.25,379,48
20121201|2012-07-18 10:30,18,378.25,379,378,378,17
20121201|2012-07-18 11:00,18,379,379,375,377.75,25
20121201|2012-07-18 11:30,18,376.25,379.5,376,379.5,37
20121201|2012-07-18 12:00,18,379.5,381.5,379.5,380.25,84
20121201|2012-07-18 12:30,18,380.25,382.5,380.25,382.25,28
20121201|2012-07-18 13:00,18,382.5,383.25,382.5,383.25,21
20121201|2012-07-18 13:30,18,382.5,383.75,382.5,383.25,63
20121201|2012-07-18 17:00,19,383,383,383,383,1
20121201|2012-07-18 18:00,19,382.5,382.5,382.25,382.25,2
20121201|2012-07-18 19:00,19,383.25,383.25,383.25,383.25,1
20121201|2012-07-18 20:00,19,385.25,386,385.25,385.5,9
20121201|2012-07-18 20:30,19,385.5,385.5,385.5,385.5,1
20121201|2012-07-18 21:00,19,383.25,383.5,383.25,383.5,2
20121201|2012-07-18 21:30,19,384,384,384,384,1
20121201|2012-07-18 23:00,19,384.25,384.25,384.25,384.25,1
20121201|2012-07-19 00:00,19,384.75,384.75,384.5,384.75,4
20121201|2012-07-19 00:30,19,384.75,384.75,384.75,384.75,4
20121201|2012-07-19 01:30,19,384.75,386,384.75,385.75,10
20121201|2012-07-19 02:00,19,384.75,384.75,384.75,384.75,1
20121201|2012-07-19 02:30,19,385.75,386,385.75,386,6
20121201|2012-07-19 03:30,19,386,386,386,386,1
20121201|2012-07-19 04:30,19,386,386,386,386,16
20121201|2012-07-19 05:30,19,386.5,387,386.5,387,3
20121201|2012-07-19 06:00,19,387,387,386.75,386.75,3
20121201|2012-07-19 07:00,19,387,387,386.5,386.5,2
20121201|2012-07-19 07:30,19,386.5,387,385.25,386.75,9
20121201|2012-07-19 08:00,19,386.75,389.5,385.75,389.5,44
20121201|2012-07-19 08:30,19,389.75,391.75,389.25,391.75,22
20121201|2012-07-19 09:00,19,391.75,392.25,388.25,390,19
20121201|2012-07-19 09:30,19,391,391.75,384,385,81
20121201|2012-07-19 10:00,19,385,386.5,384.5,386,38
20121201|2012-07-19 10:30,19,386.5,387,386,386.25,14
20121201|2012-07-19 11:00,19,386.75,388,386.75,388,47
20121201|2012-07-19 11:30,19,387.25,387.75,386.75,387,8
20121201|2012-07-19 12:00,19,388,388,388,388,4
20121201|2012-07-19 12:30,19,387,387,387,387,2
20121201|2012-07-19 13:00,19,387.5,388,387.25,388,5
20121201|2012-07-19 13:30,19,388,388,386.5,386.5,21
20121201|2012-07-19 17:00,20,386,387.5,385,387.5,6
20121201|2012-07-19 17:30,20,385.75,387.25,385.75,387.25,2
20121201|2012-07-19 20:00,20,385.5,385.5,385.5,385.5,2
20121201|2012-07-19 20:30,20,385.25,385.25,385.25,385.25,2
20121201|2012-07-19 22:30,20,386,386,386,386,1
20121201|2012-07-20 01:00,20,385.25,385.25,384.5,384.5,6
20121201|2012-07-20 01:30,20,385,385,385,385,8
20121201|2012-07-20 02:30,20,385,385,385,385,12
20121201|2012-07-20 04:00,20,386,386.75,386,386.75,2
20121201|2012-07-20 05:00,20,384.25,384.25,384.25,384.25,1
20121201|2012-07-20 07:00,20,386,386,385,385,3
20121201|2012-07-20 07:30,20,386,388.5,386,388.5,15
20121201|2012-07-20 08:00,20,388.5,389,387,387.75,6
20121201|2012-07-20 08:30,20,387.5,388.5,384.25,384.25,16
20121201|2012-07-20 09:00,20,386,388.25,385.25,388.25,29
20121201|2012-07-20 09:30,20,389,391,388.75,390.5,93
20121201|2012-07-20 10:00,20,390.5,390.5,388.75,390,33
20121201|2012-07-20 10:30,20,390.25,390.5,387,390.25,25
20121201|2012-07-20 11:00,20,389.75,390.5,389.5,390.5,17
20121201|2012-07-20 11:30,20,388.5,389.5,387.25,389.5,7
20121201|2012-07-20 12:00,20,389.75,390,388.5,389,9
20121201|2012-07-20 12:30,20,389,389,388,388,23
20121201|2012-07-20 13:00,20,388,390,388,388.25,9
20121201|2012-07-20 13:30,20,388.75,389,388,388.75,36
20121201|2012-07-22 17:00,23,388.25,388.25,382,385.25,29
20121201|2012-07-22 17:30,23,383,385.5,383,384.5,13
20121201|2012-07-22 18:00,23,384.25,384.25,384.25,384.25,1
20121201|2012-07-22 18:30,23,385.25,385.25,385.25,385.25,2
20121201|2012-07-22 19:00,23,384.25,384.25,384,384,2
20121201|2012-07-22 20:00,23,384.25,384.5,383.75,384.5,4
20121201|2012-07-22 20:30,23,385.75,385.75,385.75,385.75,1
20121201|2012-07-22 21:00,23,383.75,383.75,383.75,383.75,2
20121201|2012-07-22 22:00,23,384,384,384,384,1
20121201|2012-07-23 04:00,23,384,384,382.5,382.5,11
20121201|2012-07-23 04:30,23,382.5,382.5,380.5,380.5,20
20121201|2012-07-23 05:30,23,380.75,380.75,380.5,380.5,5
20121201|2012-07-23 06:00,23,381,381,381,381,4
20121201|2012-07-23 07:00,23,381,381,380,380.25,10
20121201|2012-07-23 07:30,23,380.5,381.75,380,380.5,14
20121201|2012-07-23 08:00,23,380,380,372.25,375.5,39
20121201|2012-07-23 08:30,23,373,375.25,373,373.75,4
20121201|2012-07-23 09:00,23,374.75,376.5,374.25,375.25,33
20121201|2012-07-23 09:30,23,376.75,380.75,376.75,379.75,34
20121201|2012-07-23 10:00,23,380,383.75,379.25,383.75,23
20121201|2012-07-23 10:30,23,383.25,383.75,379.5,382.75,26
20121201|2012-07-23 11:00,23,383.25,383.25,381,382.5,13
20121201|2012-07-23 11:30,23,383,384,383,384,31
20121201|2012-07-23 12:00,23,383,383,379.5,379.5,16
20121201|2012-07-23 12:30,23,379,381.5,378.25,379.25,15
20121201|2012-07-23 13:00,23,378.5,380,378.5,379.75,7
20121201|2012-07-23 13:30,23,380,382.5,380,381.5,30
20121201|2012-07-23 17:00,24,381,381,377,377,7
20121201|2012-07-23 17:30,24,377,377,376,376,29
20121201|2012-07-23 18:00,24,377,377,375,375,12
20121201|2012-07-23 19:30,24,375.5,375.5,375,375,14
20121201|2012-07-23 21:00,24,376,377,376,377,2
20121201|2012-07-23 22:00,24,377.75,377.75,377.75,377.75,1
20121201|2012-07-23 23:30,24,376,376,375,375,31
20121201|2012-07-24 00:00,24,374.25,375,372,375,29
20121201|2012-07-24 02:30,24,372,372,372,372,1
20121201|2012-07-24 05:00,24,372,372,372,372,1
20121201|2012-07-24 07:30,24,373,373,372,372,3
20121201|2012-07-24 08:00,24,372.5,374.75,372,372.25,10
20121201|2012-07-24 08:30,24,373.75,375,373,373,4
20121201|2012-07-24 09:00,24,372.25,372.25,367.5,369.25,81
20121201|2012-07-24 09:30,24,369.5,370.25,369,369.75,49
20121201|2012-07-24 10:00,24,369.5,370,367.5,369,103
20121201|2012-07-24 10:30,24,369,369,363,363.5,166
20121201|2012-07-24 11:00,24,364,364,362.25,364,61
20121201|2012-07-24 11:30,24,364,364,362.25,362.25,4
20121201|2012-07-24 12:00,24,362.25,366,362.25,366,27
20121201|2012-07-24 12:30,24,366.5,367,366.5,367,9
20121201|2012-07-24 13:00,24,367.25,371,367.25,369,47
20121201|2012-07-24 13:30,24,369.25,369.25,364,364,43
20121201|2012-07-24 17:00,25,367.5,369,367.5,369,3
20121201|2012-07-24 17:30,25,367.75,367.75,365.5,367.25,23
20121201|2012-07-24 18:00,25,367.5,367.5,366,366,19
20121201|2012-07-24 18:30,25,367,367,357.75,359,92
20121201|2012-07-24 19:00,25,358.5,358.5,358.25,358.25,2
20121201|2012-07-24 19:30,25,364.75,364.75,359.25,362.5,34
20121201|2012-07-24 20:00,25,363,363.5,363,363.25,4
20121201|2012-07-24 21:30,25,362.75,366.75,362.75,366.75,16
20121201|2012-07-24 22:30,25,366.25,366.25,366.25,366.25,1
20121201|2012-07-24 23:30,25,366.25,366.25,366.25,366.25,1
20121201|2012-07-25 00:00,25,366.25,366.25,366.25,366.25,6
20121201|2012-07-25 00:30,25,365,365,365,365,3
20121201|2012-07-25 01:00,25,365,365,365,365,1
20121201|2012-07-25 01:30,25,365.25,365.25,365.25,365.25,1
20121201|2012-07-25 04:30,25,365,365,365,365,2
20121201|2012-07-25 05:00,25,365,367,365,367,25
20121201|2012-07-25 05:30,25,367.25,367.5,367.25,367.5,4
20121201|2012-07-25 06:00,25,368,368,368,368,1
20121201|2012-07-25 07:00,25,367.75,368,367.75,368,4
20121201|2012-07-25 07:30,25,368,370,368,370,13
20121201|2012-07-25 08:00,25,370,372.5,370,372.5,20
20121201|2012-07-25 08:30,25,372.5,373,371.25,372.75,7
20121201|2012-07-25 09:00,25,372.75,376,372.5,376,69
20121201|2012-07-25 09:30,25,375,379,373,374.75,75
20121201|2012-07-25 10:00,25,375,376.25,375,375,20
20121201|2012-07-25 10:30,25,375.25,376.25,374,374,46
20121201|2012-07-25 11:00,25,374,375,371,371.5,43
20121201|2012-07-25 11:30,25,372.5,374.5,372.5,374.5,13
20121201|2012-07-25 12:00,25,374.25,374.25,372,372,11
20121201|2012-07-25 12:30,25,373,373,372,372,8
20121201|2012-07-25 13:00,25,372,375.25,372,374.25,12
20121201|2012-07-25 13:30,25,374.75,376.25,373.25,376.25,29
20121201|2012-07-25 17:00,26,371.25,371.25,370.5,371,4
20121201|2012-07-25 17:30,26,370.5,371,368.75,368.75,5
20121201|2012-07-25 18:30,26,371.5,371.5,370.75,371.25,4
20121201|2012-07-25 19:30,26,371.25,371.25,371.25,371.25,1
20121201|2012-07-25 20:00,26,369.75,370,368.75,370,4
20121201|2012-07-25 21:00,26,370,370,370,370,5
20121201|2012-07-25 22:30,26,371.25,371.25,371.25,371.25,2
20121201|2012-07-25 23:00,26,370,370,370,370,2
20121201|2012-07-26 00:00,26,370,370,370,370,5
20121201|2012-07-26 00:30,26,367.5,367.5,367.5,367.5,3
20121201|2012-07-26 04:00,26,370,372.75,370,372.75,6
20121201|2012-07-26 05:30,26,373,373,373,373,1
20121201|2012-07-26 06:00,26,373.25,373.25,373.25,373.25,1
20121201|2012-07-26 06:30,26,373.25,373.25,373.25,373.25,2
20121201|2012-07-26 07:00,26,374,374,374,374,1
20121201|2012-07-26 08:30,26,373.75,373.75,373.75,373.75,2
20121201|2012-07-26 09:00,26,371.25,373.75,371.25,373.75,5
20121201|2012-07-26 09:30,26,373.75,377.75,373.75,375,53
20121201|2012-07-26 10:00,26,374.5,376,374.5,374.75,23
20121201|2012-07-26 10:30,26,374.75,375.25,374,374,25
20121201|2012-07-26 11:00,26,374,374,369.25,371.5,70
20121201|2012-07-26 11:30,26,373.5,375.25,373.5,375.25,2
20121201|2012-07-26 12:00,26,373.75,374,373.75,374,3
20121201|2012-07-26 12:30,26,373.5,373.5,370.25,370.25,12
20121201|2012-07-26 13:00,26,370.5,372.5,370.5,372.5,6
20121201|2012-07-26 13:30,26,371.5,373,370,373,24
20121201|2012-07-26 17:00,27,369,371,367.5,371,5
20121201|2012-07-26 18:30,27,370.75,372.25,370.25,372.25,4
20121201|2012-07-26 19:00,27,372.25,372.25,372.25,372.25,1
20121201|2012-07-26 20:00,27,372.5,372.5,372.5,372.5,1
20121201|2012-07-26 20:30,27,372.5,372.5,372.5,372.5,1
20121201|2012-07-26 21:00,27,371.25,371.25,370.75,370.75,2
20121201|2012-07-26 23:00,27,370.25,370.25,370.25,370.25,1
20121201|2012-07-27 00:00,27,370.5,370.5,370.5,370.5,1
20121201|2012-07-27 05:00,27,372.5,372.5,372.5,372.5,2
20121201|2012-07-27 05:30,27,375.75,376,375.75,376,3
20121201|2012-07-27 06:00,27,378.5,380.25,378.5,380.25,9
20121201|2012-07-27 06:30,27,380.25,380.25,378,378,4
20121201|2012-07-27 07:30,27,375,375,375,375,1
20121201|2012-07-27 08:00,27,375,377,375,377,2
20121201|2012-07-27 08:30,27,378,379,375,379,14
20121201|2012-07-27 09:00,27,379,379,379,379,2
20121201|2012-07-27 09:30,27,379.75,382.75,379.5,382.75,33
20121201|2012-07-27 10:00,27,382.5,382.75,380,380,21
20121201|2012-07-27 10:30,27,379.75,379.75,379,379.25,12
20121201|2012-07-27 11:00,27,379.25,381,379.25,381,13
20121201|2012-07-27 11:30,27,381,381.75,381,381.75,26
20121201|2012-07-27 12:00,27,381.75,382,381.75,382,4
20121201|2012-07-27 12:30,27,381.5,381.5,379.75,381,44
20121201|2012-07-27 13:00,27,381.5,382,379.25,381.75,12
20121201|2012-07-27 13:30,27,380.25,382,378.75,378.75,32
20121201|2012-07-29 17:00,30,384,385.75,384,385.75,36
20121201|2012-07-29 17:30,30,386,389,386,389,21
20121201|2012-07-29 18:00,30,387.5,387.5,386.75,387,4
20121201|2012-07-29 19:00,30,385.5,385.5,385.5,385.5,1
20121201|2012-07-29 19:30,30,387.5,387.75,387.5,387.5,4
20121201|2012-07-29 20:00,30,386.25,386.25,386.25,386.25,2
20121201|2012-07-29 20:30,30,387.75,388,387.75,388,2
20121201|2012-07-29 21:00,30,388,388,388,388,1
20121201|2012-07-29 21:30,30,388.25,388.25,387.5,387.5,4
20121201|2012-07-30 04:00,30,387.75,387.75,387.75,387.75,1
20121201|2012-07-30 07:00,30,385,385,385,385,5
20121201|2012-07-30 07:30,30,387.75,388.75,387.75,388.75,12
20121201|2012-07-30 08:00,30,388.75,388.75,388,388,10
20121201|2012-07-30 08:30,30,387.5,388,387.5,388,6
20121201|2012-07-30 09:00,30,388,388.25,387,387.25,16
20121201|2012-07-30 09:30,30,388,390,387,389.75,39
20121201|2012-07-30 10:00,30,389.25,389.75,389,389,7
20121201|2012-07-30 10:30,30,389,389.75,388.25,389.75,40
20121201|2012-07-30 11:00,30,389,389,388.75,388.75,9
20121201|2012-07-30 11:30,30,388.75,388.75,386.5,386.5,11
20121201|2012-07-30 12:00,30,387.75,388,387.75,388,5
20121201|2012-07-30 12:30,30,388,388,386,386,23
20121201|2012-07-30 13:00,30,387,387,386.5,386.5,22
20121201|2012-07-30 13:30,30,387,388.75,386.75,386.75,19
20121201|2012-07-30 17:00,31,385.5,385.5,380.25,383,16
20121201|2012-07-30 17:30,31,385.5,385.5,382,382,2
20121201|2012-07-30 19:00,31,385.5,385.5,385.25,385.25,2
20121201|2012-07-30 19:30,31,385,385,385,385,1
20121201|2012-07-30 20:00,31,384.25,385.5,384.25,385.5,3
20121201|2012-07-30 22:30,31,384.5,384.5,384.5,384.5,1
20121201|2012-07-31 02:00,31,386,387.25,386,387.25,12
20121201|2012-07-31 04:30,31,387.75,387.75,387.75,387.75,1
20121201|2012-07-31 05:00,31,388,388,388,388,1
20121201|2012-07-31 06:00,31,388,388,388,388,2
20121201|2012-07-31 06:30,31,387.75,387.75,387.75,387.75,1
20121201|2012-07-31 07:30,31,387,387.75,387,387.75,2
20121201|2012-07-31 08:00,31,387.75,387.75,385.75,385.75,3
20121201|2012-07-31 08:30,31,385.5,385.5,384.5,385,11
20121201|2012-07-31 09:00,31,384.75,384.75,383.75,383.75,5
20121201|2012-07-31 09:30,31,383.75,386.75,383.25,386.75,55
20121201|2012-07-31 10:00,31,386.25,386.25,385.25,385.25,12
20121201|2012-07-31 10:30,31,385.5,385.5,385.25,385.25,7
20121201|2012-07-31 11:00,31,385.25,386,383.25,384,75
20121201|2012-07-31 11:30,31,384.75,386.25,384.75,385,92
20121201|2012-07-31 12:30,31,385.5,386,383.5,383.5,32
20121201|2012-07-31 13:00,31,383.5,385,382.5,383,20
20121201|2012-07-31 13:30,31,382.5,384,382.25,382.25,21
20121201|2012-07-31 17:00,1,384,384,384,384,1
20121201|2012-07-31 18:00,1,385,385.5,385,385.5,2
20121201|2012-07-31 18:30,1,385.5,385.5,385.5,385.5,12
20121201|2012-07-31 19:00,1,387.5,387.5,387.5,387.5,1
20121201|2012-07-31 19:30,1,387.5,387.5,387.5,387.5,2
20121201|2012-07-31 20:00,1,385.5,385.75,385.25,385.75,5
20121201|2012-07-31 21:30,1,385.75,386.75,385.75,386.75,2
20121201|2012-08-01 01:30,1,385.25,385.25,385.25,385.25,1
20121201|2012-08-01 02:00,1,386,386,386,386,1
20121201|2012-08-01 03:30,1,386.75,386.75,386.75,386.75,1
20121201|2012-08-01 04:30,1,385.75,385.75,382,382,11
20121201|2012-08-01 05:00,1,382,382,382,382,1
20121201|2012-08-01 05:30,1,382,382,380,380,13
20121201|2012-08-01 06:00,1,380,380,376.25,376.5,8
20121201|2012-08-01 06:30,1,376.5,379.25,376.25,379.25,4
20121201|2012-08-01 07:00,1,380.25,380.25,380.25,380.25,1
20121201|2012-08-01 08:00,1,382.5,383.5,381,381,5
20121201|2012-08-01 08:30,1,381,381,381,381,1
20121201|2012-08-01 09:00,1,381,381.5,378.75,379,17
20121201|2012-08-01 09:30,1,379.75,380,371.5,376.75,76
20121201|2012-08-01 10:00,1,376.5,376.5,372.75,375.5,30
20121201|2012-08-01 10:30,1,374.75,374.75,368.75,372.75,49
20121201|2012-08-01 11:00,1,372.75,374,372.25,373,21
20121201|2012-08-01 11:30,1,372.75,374,372.75,373,6
20121201|2012-08-01 12:00,1,373,373,373,373,1
20121201|2012-08-01 12:30,1,372,372.25,371.25,371.25,13
20121201|2012-08-01 13:00,1,372.25,372.5,371.25,372.5,7
20121201|2012-08-01 13:30,1,372.25,373.5,371.25,371.25,42
20121201|2012-08-01 17:00,2,374,374,374,374,2
20121201|2012-08-01 18:00,2,372,372,372,372,1
20121201|2012-08-01 19:30,2,372,372,372,372,2
20121201|2012-08-01 23:30,2,373,373.75,373,373.75,2
20121201|2012-08-02 00:00,2,374.25,374.25,374.25,374.25,1
20121201|2012-08-02 01:00,2,373,373,373,373,1
20121201|2012-08-02 02:30,2,372.25,372.25,372,372,3
20121201|2012-08-02 05:00,2,369.5,369.5,369.5,369.5,1
20121201|2012-08-02 07:30,2,371,371,364,366.75,26
20121201|2012-08-02 08:00,2,367.5,367.5,365.5,366.25,5
20121201|2012-08-02 08:30,2,365.25,365.25,365.25,365.25,1
20121201|2012-08-02 09:00,2,366.75,366.75,365,366.75,12
20121201|2012-08-02 09:30,2,365,366,362,364.5,49
20121201|2012-08-02 10:00,2,364.5,367,364.25,367,15
20121201|2012-08-02 10:30,2,367,367,366,366.25,22
20121201|2012-08-02 11:00,2,366.75,367,366.75,367,16
20121201|2012-08-02 11:30,2,367.5,368,366.25,368,9
20121201|2012-08-02 12:00,2,369.75,371,369.75,371,16
20121201|2012-08-02 12:30,2,370.75,372.5,370.5,372.5,15
20121201|2012-08-02 13:00,2,372.75,375,372.25,373,51
20121201|2012-08-02 13:30,2,373,375,372,372.75,39
20121201|2012-08-02 17:00,3,372.75,372.75,372.75,372.75,1
20121201|2012-08-02 17:30,3,374,374,374,374,2
20121201|2012-08-02 19:30,3,372.75,372.75,372.5,372.5,2
20121201|2012-08-02 20:00,3,374,374,374,374,1
20121201|2012-08-02 20:30,3,374,374,374,374,4
20121201|2012-08-02 23:00,3,372.5,372.5,372.5,372.5,1
20121201|2012-08-03 00:00,3,372,372,370.75,370.75,2
20121201|2012-08-03 01:00,3,370.75,370.75,369,369,4
20121201|2012-08-03 01:30,3,372,372,372,372,1
20121201|2012-08-03 06:00,3,372.5,372.5,372.5,372.5,1
20121201|2012-08-03 07:00,3,372.5,372.5,372.5,372.5,1
20121201|2012-08-03 08:00,3,373,375,373,375,15
20121201|2012-08-03 08:30,3,375,375,374.75,374.75,22
20121201|2012-08-03 09:00,3,376,376,376,376,11
20121201|2012-08-03 09:30,3,375,375.25,372.5,372.5,23
20121201|2012-08-03 10:00,3,373.5,374.25,373,374.25,94
20121201|2012-08-03 10:30,3,374.25,377.5,374.25,376.75,68
20121201|2012-08-03 11:00,3,375.75,375.75,374,374,3
20121201|2012-08-03 11:30,3,373.75,374.5,373.5,374.5,5
20121201|2012-08-03 12:00,3,375.5,376,374,374,14
20121201|2012-08-03 12:30,3,375,375,374.75,374.75,6
20121201|2012-08-03 13:00,3,374.5,374.5,373.75,373.75,11
20121201|2012-08-03 13:30,3,375,379.25,373.5,379.25,37
20121201|2012-08-05 17:00,6,375.75,375.75,370,372.5,14
20121201|2012-08-05 18:00,6,373.25,374.25,373,373.75,4
20121201|2012-08-05 18:30,6,374.75,375,374.75,375,4
20121201|2012-08-05 20:00,6,374,374,373.75,373.75,2
20121201|2012-08-05 21:00,6,373,373,373,373,1
20121201|2012-08-05 22:00,6,373.25,373.25,373.25,373.25,1
20121201|2012-08-06 00:00,6,375,375,375,375,1
20121201|2012-08-06 01:00,6,375,375,375,375,1
20121201|2012-08-06 02:00,6,375.25,375.75,375.25,375.75,4
20121201|2012-08-06 07:00,6,374.25,375.75,374,375.75,6
20121201|2012-08-06 08:00,6,375.25,375.25,373.5,373.5,2
20121201|2012-08-06 08:30,6,373.25,373.25,369.5,369.5,15
20121201|2012-08-06 09:00,6,373.25,373.25,373.25,373.25,2
20121201|2012-08-06 09:30,6,373,373.25,371,371.25,36
20121201|2012-08-06 10:00,6,371.25,373.25,370.25,370.5,22
20121201|2012-08-06 10:30,6,370.5,372.25,370.5,370.5,16
20121201|2012-08-06 11:00,6,370.75,374,370,374,21
20121201|2012-08-06 11:30,6,374.25,375,374.25,375,9
20121201|2012-08-06 12:00,6,374.5,375.25,374.5,375.25,2
20121201|2012-08-06 12:30,6,374.25,375.25,373.75,375,9
20121201|2012-08-06 13:00,6,375.25,375.25,375,375,4
20121201|2012-08-06 13:30,6,375.25,375.25,374.75,375.25,7
20121201|2012-08-06 17:00,7,374.25,374.25,374.25,374.25,1
20121201|2012-08-06 17:30,7,375.25,375.25,375.25,375.25,1
20121201|2012-08-06 18:00,7,375.25,375.5,375,375,4
20121201|2012-08-06 18:30,7,374.25,374.25,374,374,5
20121201|2012-08-06 20:30,7,375,375,375,375,3
20121201|2012-08-07 01:00,7,372.75,372.75,372.75,372.75,1
20121201|2012-08-07 03:30,7,374.25,375,374.25,374.25,4
20121201|2012-08-07 04:30,7,375.5,375.75,375.5,375.75,6
20121201|2012-08-07 06:00,7,375.5,375.5,375.5,375.5,1
20121201|2012-08-07 07:30,7,375.5,376,375.5,376,4
20121201|2012-08-07 08:00,7,374.5,375,372.25,375,26
20121201|2012-08-07 08:30,7,375,375,375,375,1
20121201|2012-08-07 09:00,7,375,376,375,375,22
20121201|2012-08-07 09:30,7,375,375.25,371.25,371.75,49
20121201|2012-08-07 10:00,7,371.25,372.75,371.25,371.75,19
20121201|2012-08-07 10:30,7,371.5,372,371.25,371.5,10
20121201|2012-08-07 11:00,7,371.5,372.5,370.5,371.75,25
20121201|2012-08-07 11:30,7,371,372,370.25,372,11
20121201|2012-08-07 12:00,7,371.5,371.75,371.5,371.75,2
20121201|2012-08-07 12:30,7,372.5,375,372.5,375,9
20121201|2012-08-07 13:00,7,374.75,375,374.5,374.5,8
20121201|2012-08-07 13:30,7,373.5,373.5,371.75,372.25,12
20121201|2012-08-07 17:00,8,372.25,372.25,372.25,372.25,1
20121201|2012-08-07 21:00,8,372.5,372.5,372.5,372.5,1
20121201|2012-08-07 22:00,8,372.5,372.5,372.5,372.5,1
20121201|2012-08-07 22:30,8,373.5,373.5,373.5,373.5,1
20121201|2012-08-07 23:00,8,372.5,372.5,372,372,3
20121201|2012-08-08 00:00,8,372,372,371.75,371.75,3
20121201|2012-08-08 00:30,8,371.5,371.5,371.25,371.25,2
20121201|2012-08-08 01:30,8,372.25,372.5,372.25,372.5,2
20121201|2012-08-08 03:00,8,371,371,371,371,1
20121201|2012-08-08 07:00,8,371,372,371,372,4
20121201|2012-08-08 07:30,8,373.25,373.25,373.25,373.25,2
20121201|2012-08-08 08:00,8,372.75,375,372.75,374.75,31
20121201|2012-08-08 08:30,8,374.25,374.25,371,371,6
20121201|2012-08-08 09:00,8,371.75,371.75,371.75,371.75,1
20121201|2012-08-08 09:30,8,373,373,369,370.5,29
20121201|2012-08-08 10:00,8,372.25,373,372,372,29
20121201|2012-08-08 10:30,8,372,372.75,372,372.5,30
20121201|2012-08-08 11:00,8,372,373.5,371.25,371.5,43
20121201|2012-08-08 11:30,8,373.25,374.5,373.25,374.5,4
20121201|2012-08-08 12:00,8,373.5,373.5,373.5,373.5,3
20121201|2012-08-08 12:30,8,373.5,377,373.5,375,45
20121201|2012-08-08 13:00,8,375.75,379.75,375.25,376,54
20121201|2012-08-08 13:30,8,376.25,378.25,376.25,376.5,20
20121201|2012-08-08 17:00,9,379,379,379,379,1
20121201|2012-08-08 17:30,9,379,379,379,379,1
20121201|2012-08-08 18:00,9,379,379,379,379,5
20121201|2012-08-08 19:30,9,379.75,380,379.75,380,20
20121201|2012-08-08 20:00,9,380,380,380,380,1
20121201|2012-08-08 20:30,9,380,380,380,380,1
20121201|2012-08-08 21:00,9,380,380,380,380,4
20121201|2012-08-08 22:00,9,380,380,380,380,1
20121201|2012-08-08 23:00,9,380,380,380,380,1
20121201|2012-08-09 00:00,9,380,380,380,380,1
20121201|2012-08-09 00:30,9,380,380,380,380,5
20121201|2012-08-09 01:00,9,380,380,379,379,9
20121201|2012-08-09 01:30,9,378.75,378.75,378.75,378.75,1
20121201|2012-08-09 03:30,9,379,379,379,379,1
20121201|2012-08-09 04:00,9,379.25,379.25,379.25,379.25,1
20121201|2012-08-09 06:30,9,379,381.5,379,381.5,9
20121201|2012-08-09 07:00,9,381,381,380.75,380.75,2
20121201|2012-08-09 08:00,9,381,381,380.25,380.25,4
20121201|2012-08-09 08:30,9,380.5,380.5,380.5,380.5,3
20121201|2012-08-09 09:00,9,380.5,382.5,380.5,381.5,22
20121201|2012-08-09 09:30,9,382.25,383.75,381.25,383,63
20121201|2012-08-09 10:00,9,383.25,386,382.75,384,102
20121201|2012-08-09 10:30,9,384.25,384.5,383.25,383.75,15
20121201|2012-08-09 11:00,9,384.5,384.5,383.25,383.25,17
20121201|2012-08-09 11:30,9,383.5,384,383.25,384,23
20121201|2012-08-09 12:00,9,384,385,384,384.25,26
20121201|2012-08-09 12:30,9,384.75,386.25,384.25,386.25,40
20121201|2012-08-09 13:00,9,386.75,390,385,385,123
20121201|2012-08-09 13:30,9,385.5,387.75,385.5,385.5,12
20121201|2012-08-09 17:00,10,388.5,390,388.5,389.5,12
20121201|2012-08-09 17:30,10,390,390,389,389,5
20121201|2012-08-09 19:00,10,390,390,390,390,2
20121201|2012-08-09 21:00,10,387.5,387.5,387,387,4
20121201|2012-08-09 22:30,10,387,387,387,387,1
20121201|2012-08-10 02:30,10,389.5,394.75,389,394.75,41
20121201|2012-08-10 03:00,10,394.75,395,394.75,395,6
20121201|2012-08-10 04:00,10,393,393,393,393,2
20121201|2012-08-10 05:00,10,394,395,394,395,19
20121201|2012-08-10 05:30,10,394,394,387.75,388,26
20121201|2012-08-10 06:00,10,388,388.25,386.25,387,23
20121201|2012-08-10 06:30,10,389.25,389.75,389.25,389.75,4
20121201|2012-08-10 07:00,10,390.75,398.5,390.75,398.5,32
20121201|2012-08-10 07:30,10,395,397,385,385,28
20121201|2012-08-10 08:00,10,384.75,387.75,384.75,386,4
20121201|2012-08-10 08:30,10,385,387,384.25,387,9
20121201|2012-08-10 09:00,10,387,394,387,393.75,22
20121201|2012-08-10 09:30,10,394,394,388,389.5,25
20121201|2012-08-10 10:00,10,388,390,387.75,389.75,17
20121201|2012-08-10 10:30,10,388.75,388.75,386.5,386.5,7
20121201|2012-08-10 11:00,10,386.75,387,384.75,387,9
20121201|2012-08-10 11:30,10,385.75,385.75,385.5,385.5,2
20121201|2012-08-10 12:00,10,386,390.5,385.5,390.5,13
20121201|2012-08-10 12:30,10,387,387.5,383,383,19
20121201|2012-08-10 13:00,10,384,384,383.25,383.5,6
20121201|2012-08-10 13:30,10,383,387,382,387,26
20121201|2012-08-12 17:00,13,384,387.25,384,387.25,8
20121201|2012-08-12 18:30,13,384.75,385.75,382.25,385,17
20121201|2012-08-12 20:00,13,384.25,384.25,384.25,384.25,1
20121201|2012-08-12 21:00,13,385,385,385,385,1
20121201|2012-08-12 21:30,13,386.25,387,386.25,387,5
20121201|2012-08-12 22:30,13,385.25,385.75,385.25,385.75,2
20121201|2012-08-13 00:30,13,387.25,387.5,387.25,387.5,2
20121201|2012-08-13 02:30,13,385.5,385.5,385.5,385.5,2
20121201|2012-08-13 03:30,13,385.5,385.5,385.5,385.5,1
20121201|2012-08-13 04:00,13,385.25,385.25,385.25,385.25,4
20121201|2012-08-13 06:30,13,385,385,385,385,1
20121201|2012-08-13 07:00,13,384.5,384.5,384,384,6
20121201|2012-08-13 07:30,13,383.5,383.5,383.5,383.5,1
20121201|2012-08-13 08:00,13,382.5,382.5,375.75,376,37
20121201|2012-08-13 08:30,13,377.75,379.25,376.5,379.25,9
20121201|2012-08-13 09:00,13,379.25,379.25,377.5,378,11
20121201|2012-08-13 09:30,13,378.25,378.5,376.5,377.75,23
20121201|2012-08-13 10:00,13,377.75,377.75,376,376.5,19
20121201|2012-08-13 10:30,13,376.75,380.5,376.75,380.5,28
20121201|2012-08-13 11:00,13,380.5,380.5,378,378,13
20121201|2012-08-13 11:30,13,377.5,379,377.5,379,11
20121201|2012-08-13 12:00,13,378.25,378.25,377,377.75,9
20121201|2012-08-13 12:30,13,377,377,376.5,377,16
20121201|2012-08-13 13:00,13,376.25,376.75,371,372.75,45
20121201|2012-08-13 13:30,13,371.75,372,370,370,49
20121201|2012-08-13 17:00,14,370.25,370.75,369.25,370.25,6
20121201|2012-08-13 18:00,14,370.75,371,370.75,371,3
20121201|2012-08-13 18:30,14,371,371.5,371,371.5,6
20121201|2012-08-13 19:00,14,371.5,371.5,371,371,5
20121201|2012-08-13 19:30,14,371.5,371.5,371.5,371.5,2
20121201|2012-08-13 20:00,14,370.25,370.25,370.25,370.25,1
20121201|2012-08-13 20:30,14,371.5,371.5,371.5,371.5,1
20121201|2012-08-13 21:30,14,370.5,370.5,370.25,370.25,2
20121201|2012-08-14 04:00,14,371.25,371.25,371.25,371.25,1
20121201|2012-08-14 04:30,14,371.5,371.5,371.5,371.5,1
20121201|2012-08-14 05:00,14,371.5,371.5,371.5,371.5,3
20121201|2012-08-14 05:30,14,371.5,371.5,371.5,371.5,1
20121201|2012-08-14 07:00,14,371.5,371.5,371,371,4
20121201|2012-08-14 07:30,14,370.25,371.5,370.25,371.5,4
20121201|2012-08-14 08:00,14,371,372,371,371,28
20121201|2012-08-14 08:30,14,371,371,370.75,370.75,6
20121201|2012-08-14 09:00,14,371,371,369.25,369.25,31
20121201|2012-08-14 09:30,14,369.75,370,365.5,367.5,79
20121201|2012-08-14 10:00,14,367.25,367.25,366.25,366.75,45
20121201|2012-08-14 10:30,14,366.5,367,366.25,367,28
20121201|2012-08-14 11:00,14,367,367,366.25,366.25,4
20121201|2012-08-14 11:30,14,367,368.5,367,368.5,6
20121201|2012-08-14 12:00,14,368.5,368.75,367.75,367.75,4
20121201|2012-08-14 12:30,14,368.25,368.5,366.25,367,18
20121201|2012-08-14 13:00,14,368,368,368,368,4
20121201|2012-08-14 13:30,14,367.75,368.5,367.5,368.5,23
20121201|2012-08-14 17:30,15,370.25,371,368.25,368.25,7
20121201|2012-08-14 19:00,15,370.25,370.25,365.25,365.25,23
20121201|2012-08-14 19:30,15,365.25,365.25,365.25,365.25,2
20121201|2012-08-14 20:00,15,367.25,367.25,365.75,365.75,3
20121201|2012-08-14 20:30,15,366.25,366.25,366.25,366.25,1
20121201|2012-08-14 21:00,15,366,366,366,366,3
20121201|2012-08-14 21:30,15,367.25,367.25,366.75,366.75,2
20121201|2012-08-14 23:30,15,366.75,366.75,366.75,366.75,1
20121201|2012-08-15 01:30,15,365.5,365.5,365.5,365.5,1
20121201|2012-08-15 02:00,15,366.75,366.75,366.75,366.75,3
20121201|2012-08-15 04:00,15,369,369,369,369,1
20121201|2012-08-15 04:30,15,367.25,367.25,367.25,367.25,1
20121201|2012-08-15 06:30,15,369,369,367.5,367.5,3
20121201|2012-08-15 07:00,15,369,369,369,369,3
20121201|2012-08-15 07:30,15,366.75,369,366.75,369,2
20121201|2012-08-15 08:00,15,366.75,369,366.75,369,3
20121201|2012-08-15 08:30,15,366.75,367.25,365,367,20
20121201|2012-08-15 09:00,15,367,367.75,365.75,365.75,9
20121201|2012-08-15 09:30,15,365.5,372,365.5,372,50
20121201|2012-08-15 10:00,15,373.25,375,373,374.5,33
20121201|2012-08-15 10:30,15,373,374,373,374,18
20121201|2012-08-15 11:00,15,373.5,375,373.25,375,21
20121201|2012-08-15 11:30,15,375,375.5,374,374.25,26
20121201|2012-08-15 12:00,15,374.25,375.5,374.25,374.25,17
20121201|2012-08-15 12:30,15,375.75,378.5,375.75,378.5,36
20121201|2012-08-15 13:00,15,378.25,379.75,377,377.75,35
20121201|2012-08-15 13:30,15,377.25,378.25,375.75,375.75,14
20121201|2012-08-15 17:00,16,376,378,376,378,2
20121201|2012-08-15 18:00,16,377.75,378.25,377.75,378.25,2
20121201|2012-08-15 21:00,16,377.25,377.25,376.5,376.5,2
20121201|2012-08-15 21:30,16,375.5,376,375.5,376,2
20121201|2012-08-16 01:30,16,374.25,374.25,374.25,374.25,1
20121201|2012-08-16 03:30,16,376,376,376,376,1
20121201|2012-08-16 04:00,16,376,376,376,376,1
20121201|2012-08-16 05:30,16,375.75,376.25,375.75,376.25,2
20121201|2012-08-16 06:30,16,376.25,376.25,376.25,376.25,1
20121201|2012-08-16 07:30,16,377.25,379,377.25,379,9
20121201|2012-08-16 08:00,16,376.75,379.25,376.75,379.25,6
20121201|2012-08-16 08:30,16,376.75,379.25,376.75,379.25,23
20121201|2012-08-16 09:00,16,379.25,379.5,379.25,379.5,2
20121201|2012-08-16 09:30,16,378.75,382,378.75,380,45
20121201|2012-08-16 10:00,16,380.25,381.5,379.75,380.5,13
20121201|2012-08-16 10:30,16,380.25,380.25,380,380,4
20121201|2012-08-16 11:00,16,381,381.75,381,381.75,20
20121201|2012-08-16 11:30,16,381.5,381.5,381.5,381.5,2
20121201|2012-08-16 12:00,16,381.75,382,381.5,382,18
20121201|2012-08-16 12:30,16,381.75,384,381.75,383,42
20121201|2012-08-16 13:00,16,382.5,383.75,381.75,382.5,12
20121201|2012-08-16 13:30,16,383,383.75,382.5,383.75,34
20121201|2012-08-16 17:00,17,383.5,383.5,381.75,381.75,3
20121201|2012-08-16 17:30,17,382.75,382.75,382.75,382.75,1
20121201|2012-08-16 19:00,17,382.25,382.25,381,381,4
20121201|2012-08-16 22:00,17,381,381,380.25,380.25,2
20121201|2012-08-16 23:00,17,380,380,380,380,1
20121201|2012-08-17 00:30,17,382.25,382.25,382.25,382.25,1
20121201|2012-08-17 01:00,17,379.75,379.75,379.75,379.75,2
20121201|2012-08-17 02:00,17,381.75,381.75,381.75,381.75,1
20121201|2012-08-17 06:00,17,382.5,382.5,382.5,382.5,1
20121201|2012-08-17 06:30,17,383.5,383.5,383.5,383.5,1
20121201|2012-08-17 08:00,17,381.25,383.25,380.5,380.5,4
20121201|2012-08-17 08:30,17,383,383.25,383,383.25,2
20121201|2012-08-17 09:00,17,383.25,384.5,383.25,384.5,9
20121201|2012-08-17 09:30,17,384.75,386.25,384,385.75,79
20121201|2012-08-17 10:00,17,385.75,386.25,385.5,385.5,25
20121201|2012-08-17 10:30,17,386,386,385.5,385.5,4
20121201|2012-08-17 11:00,17,385.5,385.5,384,384,15
20121201|2012-08-17 11:30,17,384,384.25,384,384,4
20121201|2012-08-17 12:00,17,384,384.5,384,384.5,11
20121201|2012-08-17 12:30,17,383.25,384.75,383,384.75,18
20121201|2012-08-17 13:00,17,384.75,384.75,383,384.25,10
20121201|2012-08-17 13:30,17,384.25,384.25,383,384.25,16
20121201|2012-08-19 17:00,20,385,385.5,384.25,384.25,9
20121201|2012-08-19 17:30,20,385,385,383.75,383.75,4
20121201|2012-08-19 18:00,20,383.25,383.25,383.25,383.25,1
20121201|2012-08-19 19:30,20,383.25,384.25,383.25,384.25,5
20121201|2012-08-19 20:00,20,385,385,384.75,384.75,36
20121201|2012-08-19 20:30,20,385.75,385.75,385,385,6
20121201|2012-08-19 21:00,20,386,386,386,386,1
20121201|2012-08-19 21:30,20,386,387,386,387,8
20121201|2012-08-20 02:00,20,386.75,387,385.5,385.5,3
20121201|2012-08-20 05:30,20,386.75,386.75,386.75,386.75,1
20121201|2012-08-20 06:30,20,385.75,385.75,385.75,385.75,1
20121201|2012-08-20 07:00,20,386.75,387,386.75,387,12
20121201|2012-08-20 07:30,20,387,387,387,387,10
20121201|2012-08-20 08:30,20,386.5,386.5,386,386,59
20121201|2012-08-20 09:00,20,386,386.5,386,386.5,28
20121201|2012-08-20 09:30,20,386,389,385,388,105
20121201|2012-08-20 10:00,20,388.5,389,388.25,388.25,43
20121201|2012-08-20 10:30,20,388.25,388.5,388,388.5,13
20121201|2012-08-20 11:00,20,388.5,388.5,387.5,387.75,21
20121201|2012-08-20 11:30,20,388,388,387.5,387.75,18
20121201|2012-08-20 12:00,20,387.75,388,387.75,387.75,6
20121201|2012-08-20 12:30,20,388,388,386.75,386.75,12
20121201|2012-08-20 13:00,20,387.75,387.75,387.5,387.5,9
20121201|2012-08-20 13:30,20,387.75,389.75,387.75,388.5,40
20121201|2012-08-20 17:00,21,387.25,388.75,387,387.5,9
20121201|2012-08-20 21:00,21,388,388,388,388,1
20121201|2012-08-20 21:30,21,388.25,388.25,388.25,388.25,3
20121201|2012-08-20 22:00,21,388.25,389.25,388,388,5
20121201|2012-08-21 01:00,21,388,389.5,388,389.5,10
20121201|2012-08-21 02:00,21,388.25,388.25,388.25,388.25,1
20121201|2012-08-21 04:30,21,389.5,389.75,389.5,389.75,2
20121201|2012-08-21 05:00,21,389.5,389.75,389.5,389.75,11
20121201|2012-08-21 05:30,21,389.75,389.75,389.5,389.5,6
20121201|2012-08-21 06:00,21,388.75,388.75,388.75,388.75,1
20121201|2012-08-21 07:00,21,389.5,389.5,388.75,388.75,3
20121201|2012-08-21 07:30,21,389,389,389,389,3
20121201|2012-08-21 08:00,21,389.75,390,389.75,390,13
20121201|2012-08-21 08:30,21,390,393,390,392.25,69
20121201|2012-08-21 09:00,21,392,395,392,394.5,70
20121201|2012-08-21 09:30,21,394.5,395,392,392,33
20121201|2012-08-21 10:00,21,392,395.25,392,394.5,70
20121201|2012-08-21 10:30,21,394.5,394.5,394,394,27
20121201|2012-08-21 11:00,21,393.5,394,393.25,394,10
20121201|2012-08-21 11:30,21,394,394,394,394,1
20121201|2012-08-21 12:00,21,393.25,393.25,392.5,393,16
20121201|2012-08-21 12:30,21,393.5,394.25,393.5,394.25,12
20121201|2012-08-21 13:00,21,394.25,394.5,393,394,34
20121201|2012-08-21 13:30,21,394,398,394,397,80
20121201|2012-08-21 17:00,22,397,397,394.5,394.5,4
20121201|2012-08-21 18:00,22,395.75,396,395.75,396,2
20121201|2012-08-21 21:00,22,395,396,395,396,2
20121201|2012-08-21 21:30,22,395.75,395.75,395.75,395.75,1
20121201|2012-08-21 23:00,22,395,395,395,395,2
20121201|2012-08-22 01:30,22,395.75,395.75,395.75,395.75,1
20121201|2012-08-22 03:30,22,395.25,395.25,393.75,393.75,9
20121201|2012-08-22 04:30,22,393.5,393.5,393.5,393.5,1
20121201|2012-08-22 05:00,22,393.5,393.5,393.5,393.5,1
20121201|2012-08-22 05:30,22,395.75,395.75,395.75,395.75,1
20121201|2012-08-22 06:30,22,393.5,393.5,391.25,391.25,13
20121201|2012-08-22 07:30,22,391.25,395,391.25,395,3
20121201|2012-08-22 08:00,22,393.25,393.25,393.25,393.25,1
20121201|2012-08-22 08:30,22,393.5,394.5,393.5,394.5,3
20121201|2012-08-22 09:00,22,393.75,394.75,393.75,394.75,6
20121201|2012-08-22 09:30,22,395,397,394,395,54
20121201|2012-08-22 10:00,22,395,397.5,394.5,396,24
20121201|2012-08-22 10:30,22,396,398,395.5,395.5,21
20121201|2012-08-22 11:00,22,397,397.5,397,397.5,4
20121201|2012-08-22 11:30,22,397,397,395.75,396,5
20121201|2012-08-22 12:00,22,395.5,395.5,393.25,393.25,28
20121201|2012-08-22 12:30,22,394,394.5,393.25,394.5,39
20121201|2012-08-22 13:00,22,396.75,396.75,394.75,395.5,12
20121201|2012-08-22 13:30,22,396.25,396.5,393.75,393.75,12
20121201|2012-08-22 17:00,23,394.75,394.75,394.75,394.75,1
20121201|2012-08-22 18:30,23,395,395,394,394,9
20121201|2012-08-22 19:00,23,394,394.5,394,394,3
20121201|2012-08-22 21:30,23,394.75,394.75,394.75,394.75,1
20121201|2012-08-22 23:00,23,394,394,393.25,393.25,2
20121201|2012-08-23 03:00,23,394.5,394.5,393.25,393.25,2
20121201|2012-08-23 05:00,23,393.25,393.25,393.25,393.25,2
20121201|2012-08-23 06:00,23,393.25,393.25,393.25,393.25,1
20121201|2012-08-23 07:00,23,394.75,394.75,394.75,394.75,1
20121201|2012-08-23 07:30,23,393.25,393.75,393,393.75,3
20121201|2012-08-23 08:00,23,393,394,393,394,2
20121201|2012-08-23 08:30,23,394.75,394.75,394.75,394.75,1
20121201|2012-08-23 09:00,23,395,395,394,394,2
20121201|2012-08-23 09:30,23,393.75,395.75,392.5,394,33
20121201|2012-08-23 10:00,23,394.5,394.5,392.5,392.75,44
20121201|2012-08-23 10:30,23,393,393.5,391.25,392.25,37
20121201|2012-08-23 11:00,23,392.25,392.75,390,391.25,48
20121201|2012-08-23 11:30,23,391.5,391.5,389.5,389.5,19
20121201|2012-08-23 12:00,23,389.5,390.75,389.5,390,17
20121201|2012-08-23 12:30,23,389.75,391.25,389.5,391.25,9
20121201|2012-08-23 13:00,23,390.25,391.5,390.25,391,6
20121201|2012-08-23 13:30,23,391,391,390.25,390.75,16
20121201|2012-08-23 19:00,24,389.5,389.5,389.5,389.5,1
20121201|2012-08-23 20:00,24,390.25,390.25,390.25,390.25,1
20121201|2012-08-23 20:30,24,392,392.5,392,392.5,3
20121201|2012-08-23 23:00,24,392.25,393,392.25,393,4
20121201|2012-08-23 23:30,24,393.75,394.5,393.75,394.5,4
20121201|2012-08-24 00:30,24,392.75,392.75,392.75,392.75,1
20121201|2012-08-24 01:30,24,394,400,394,399,132
20121201|2012-08-24 02:00,24,395.25,396.25,394,394,9
20121201|2012-08-24 02:30,24,392.5,392.5,392.5,392.5,1
20121201|2012-08-24 08:00,24,395,395,393.5,393.5,8
20121201|2012-08-24 08:30,24,394.5,395,394.5,395,9
20121201|2012-08-24 09:00,24,394.5,397,394,397,21
20121201|2012-08-24 09:30,24,397,399,396,396,153
20121201|2012-08-24 10:00,24,395.5,396,395,395,17
20121201|2012-08-24 10:30,24,394,394.5,389.5,390.25,117
20121201|2012-08-24 11:00,24,390.5,393,390.5,392.75,19
20121201|2012-08-24 11:30,24,391.5,391.75,390.5,390.5,23
20121201|2012-08-24 12:00,24,391,391,390,390.25,11
20121201|2012-08-24 12:30,24,390.25,391.5,390.25,391.5,4
20121201|2012-08-24 13:00,24,391.5,391.5,391,391,3
20121201|2012-08-24 13:30,24,391.75,393,391,391,19
20121201|2012-08-26 17:00,27,394,394,391.75,394,15
20121201|2012-08-26 17:30,27,394,394,394,394,2
20121201|2012-08-26 18:30,27,394,394,394,394,2
20121201|2012-08-26 19:00,27,393,393,393,393,1
20121201|2012-08-26 19:30,27,394,396,394,396,10
20121201|2012-08-26 20:00,27,395.75,396.25,395.5,395.5,7
20121201|2012-08-26 20:30,27,394.5,395.75,394.25,395.75,4
20121201|2012-08-26 22:30,27,395,395,395,395,1
20121201|2012-08-27 01:30,27,395,395,395,395,1
20121201|2012-08-27 02:00,27,396,396,394.75,394.75,2
20121201|2012-08-27 03:30,27,396,396,396,396,1
20121201|2012-08-27 06:30,27,393.25,393.25,393.25,393.25,1
20121201|2012-08-27 07:00,27,393.5,393.5,393.5,393.5,1
20121201|2012-08-27 07:30,27,392.5,392.5,392,392,3
20121201|2012-08-27 08:00,27,392,392,392,392,2
20121201|2012-08-27 08:30,27,391.75,391.75,380,385,273
20121201|2012-08-27 09:00,27,386.25,388.75,385,388.5,18
20121201|2012-08-27 09:30,27,388.5,389,387,389,33
20121201|2012-08-27 10:00,27,389.25,392.25,389.25,391.25,73
20121201|2012-08-27 10:30,27,391.25,391.25,388,388,37
20121201|2012-08-27 11:00,27,389,389.25,388.5,389.25,9
20121201|2012-08-27 11:30,27,389.75,390.5,389,389,8
20121201|2012-08-27 12:00,27,390,390,389.5,389.5,3
20121201|2012-08-27 12:30,27,389.75,390,388.5,388.5,10
20121201|2012-08-27 13:00,27,389,389,386.25,386.25,39
20121201|2012-08-27 13:30,27,387.75,387.75,386.75,387,8
20121201|2012-08-27 17:00,28,386.5,386.5,386,386,8
20121201|2012-08-27 17:30,28,386,386,386,386,1
20121201|2012-08-27 18:00,28,385.75,386,384.25,384.75,18
20121201|2012-08-27 18:30,28,384.5,384.5,384.5,384.5,1
20121201|2012-08-27 19:00,28,384.5,384.5,381,381,50
20121201|2012-08-27 20:30,28,382.5,382.5,382.5,382.5,1
20121201|2012-08-27 21:30,28,385.25,385.25,385.25,385.25,2
20121201|2012-08-28 00:30,28,384.75,384.75,384.75,384.75,1
20121201|2012-08-28 01:30,28,385.5,385.5,385.5,385.5,1
20121201|2012-08-28 02:00,28,384,384,384,384,1
20121201|2012-08-28 03:30,28,383.5,384,383,383,5
20121201|2012-08-28 07:00,28,383.25,383.25,383.25,383.25,1
20121201|2012-08-28 07:30,28,383.75,383.75,382.5,382.5,5
20121201|2012-08-28 08:00,28,382.5,383.5,382.25,383.5,6
20121201|2012-08-28 08:30,28,382.5,383.25,381.5,381.5,13
20121201|2012-08-28 09:00,28,382.5,382.75,381.75,382.25,8
20121201|2012-08-28 09:30,28,383,385,382,384,61
20121201|2012-08-28 10:00,28,385,385,383,384,21
20121201|2012-08-28 10:30,28,383.5,385.5,383.5,385.5,18
20121201|2012-08-28 11:00,28,385.5,386,385.5,386,21
20121201|2012-08-28 11:30,28,386,386,384.75,384.75,10
20121201|2012-08-28 12:00,28,385,385,383.5,383.5,16
20121201|2012-08-28 12:30,28,383.75,384,382.75,382.75,15
20121201|2012-08-28 13:00,28,382.5,383.5,381.75,383.5,35
20121201|2012-08-28 13:30,28,383.75,384.5,382.25,382.25,38
20121201|2012-08-28 19:30,29,382.75,382.75,382.75,382.75,3
20121201|2012-08-28 20:00,29,384,384,384,384,1
20121201|2012-08-28 21:00,29,384,384,384,384,1
20121201|2012-08-28 21:30,29,382.75,382.75,382.75,382.75,1
20121201|2012-08-28 22:00,29,382.5,382.5,382.5,382.5,1
20121201|2012-08-29 01:30,29,382,382,382,382,2
20121201|2012-08-29 03:00,29,383,383,383,383,1
20121201|2012-08-29 03:30,29,383.25,383.25,383.25,383.25,1
20121201|2012-08-29 04:30,29,383.75,383.75,383.75,383.75,1
20121201|2012-08-29 05:00,29,384,385,384,385,3
20121201|2012-08-29 07:00,29,385.25,385.5,385.25,385.5,2
20121201|2012-08-29 07:30,29,385.75,385.75,385.75,385.75,1
20121201|2012-08-29 08:00,29,384.75,384.75,384.5,384.5,2
20121201|2012-08-29 08:30,29,384.5,385,384.5,384.75,4
20121201|2012-08-29 09:00,29,384.75,385.5,384.75,385.5,13
20121201|2012-08-29 09:30,29,385,388.75,385,387.5,124
20121201|2012-08-29 10:00,29,388,391,388,391,85
20121201|2012-08-29 10:30,29,391.25,396,391.25,393.5,214
20121201|2012-08-29 11:00,29,393.5,396,391.75,396,29
20121201|2012-08-29 11:30,29,395.25,396,395,395.25,17
20121201|2012-08-29 12:00,29,395.25,395.25,393.5,393.75,74
20121201|2012-08-29 12:30,29,394.75,396,394.75,395,49
20121201|2012-08-29 13:00,29,394.75,395,393.25,393.25,63
20121201|2012-08-29 13:30,29,394.5,396.75,394,396.75,65
20121201|2012-08-29 17:00,30,397,397,395.5,395.5,2
20121201|2012-08-29 18:30,30,395.75,395.75,395.75,395.75,1
20121201|2012-08-29 19:00,30,393.75,393.75,393.75,393.75,1
20121201|2012-08-29 21:00,30,393.5,393.5,393.5,393.5,1
20121201|2012-08-30 02:00,30,392.75,392.75,392.75,392.75,1
20121201|2012-08-30 04:00,30,394.75,394.75,394.75,394.75,1
20121201|2012-08-30 05:00,30,394.5,394.5,394.5,394.5,1
20121201|2012-08-30 05:30,30,394.75,394.75,394.75,394.75,1
20121201|2012-08-30 06:00,30,393.75,393.75,393.75,393.75,1
20121201|2012-08-30 07:00,30,394.25,394.25,394.25,394.25,1
20121201|2012-08-30 07:30,30,394.75,395,394.75,395,12
20121201|2012-08-30 08:00,30,396,397,395.25,395.25,12
20121201|2012-08-30 08:30,30,394.25,395,394,395,7
20121201|2012-08-30 09:00,30,395,396,394.5,394.5,30
20121201|2012-08-30 09:30,30,394.25,396,392,392,73
20121201|2012-08-30 10:00,30,394.5,395,394.25,395,5
20121201|2012-08-30 10:30,30,394.5,396.5,394.5,395.75,46
20121201|2012-08-30 11:00,30,395.25,396.5,392.75,396.5,73
20121201|2012-08-30 11:30,30,396.25,397,396.25,397,17
20121201|2012-08-30 12:00,30,397.5,397.5,397,397.5,8
20121201|2012-08-30 12:30,30,397.5,398,396.5,397.5,11
20121201|2012-08-30 13:00,30,397,397,394.75,394.75,28
20121201|2012-08-30 13:30,30,395.25,396.25,394.5,395.5,78
20121201|2012-08-30 17:00,31,394,396.25,393.25,393.25,4
20121201|2012-08-30 17:30,31,393.25,393.25,393.25,393.25,1
20121201|2012-08-30 20:00,31,393.25,393.25,393.25,393.25,2
20121201|2012-08-30 21:00,31,394,394,394,394,1
20121201|2012-08-30 21:30,31,394,394,394,394,1
20121201|2012-08-31 02:00,31,395,395,395,395,3
20121201|2012-08-31 02:30,31,395,395,395,395,1
20121201|2012-08-31 04:00,31,394,394,393.25,393.25,6
20121201|2012-08-31 06:00,31,393.75,395,393.75,395,3
20121201|2012-08-31 07:00,31,395,395,395,395,5
20121201|2012-08-31 08:00,31,395,395,393.75,393.75,10
20121201|2012-08-31 08:30,31,393.5,393.5,393.5,393.5,1
20121201|2012-08-31 09:00,31,394.5,396,394.5,396,16
20121201|2012-08-31 09:30,31,396.25,396.75,392.5,394,70
20121201|2012-08-31 10:00,31,393.5,395.75,393.5,395.25,43
20121201|2012-08-31 10:30,31,395.25,395.75,392.5,394,76
20121201|2012-08-31 11:00,31,394,394,393.75,394,13
20121201|2012-08-31 11:30,31,394.5,395.25,394.5,395,27
20121201|2012-08-31 12:00,31,395,395.5,395,395,21
20121201|2012-08-31 12:30,31,395.5,397.5,395.5,397,97
20121201|2012-08-31 13:00,31,397.75,402,397.75,400.75,476
20121201|2012-08-31 13:30,31,401,401,396,396.5,83
20121201|2012-09-03 19:00,4,399,405,399,404.5,87
20121201|2012-09-03 19:30,4,404.75,405,404.75,405,5
20121201|2012-09-03 20:00,4,405,405,404.75,404.75,3
20121201|2012-09-03 22:00,4,404,404,404,404,1
20121201|2012-09-04 00:00,4,404.75,405,404.75,405,2
20121201|2012-09-04 01:30,4,405,405,405,405,13
20121201|2012-09-04 02:30,4,405,405,405,405,5
20121201|2012-09-04 03:30,4,405,405,405,405,2
20121201|2012-09-04 04:00,4,405,405,405,405,2
20121201|2012-09-04 06:00,4,404,404,403.75,403.75,5
20121201|2012-09-04 06:30,4,403.5,403.75,403.25,403.75,3
20121201|2012-09-04 07:00,4,403,403,403,403,1
20121201|2012-09-04 07:30,4,403.25,403.25,402.75,402.75,12
20121201|2012-09-04 08:00,4,403,404,402.75,404,5
20121201|2012-09-04 08:30,4,403.5,404.75,403.5,403.5,11
20121201|2012-09-04 09:00,4,404.5,405,404,404,11
20121201|2012-09-04 09:30,4,404.75,414,404.75,413,297
20121201|2012-09-04 10:00,4,413.25,413.75,412.5,412.5,29
20121201|2012-09-04 10:30,4,412.25,413,411,412,47
20121201|2012-09-04 11:00,4,412.25,412.25,404.5,404.5,86
20121201|2012-09-04 11:30,4,404.5,404.5,402.5,403,77
20121201|2012-09-04 12:00,4,403,403,384.5,389.75,583
20121201|2012-09-04 12:30,4,389.75,393.75,388.75,389,76
20121201|2012-09-04 13:00,4,390.25,394.5,390.25,394.5,27
20121201|2012-09-04 13:30,4,394.75,396.25,394,396.25,59
20121201|2012-09-04 20:30,5,395,395,395,395,1
20121201|2012-09-04 21:00,5,393,393,392,392,3
20121201|2012-09-05 02:30,5,391.25,391.25,391,391,2
20121201|2012-09-05 03:00,5,390.25,391,390,391,5
20121201|2012-09-05 06:00,5,390.5,390.5,390,390,25
20121201|2012-09-05 07:00,5,391,393,390.5,390.5,3
20121201|2012-09-05 08:00,5,391.5,393.75,391.5,392.25,7
20121201|2012-09-05 08:30,5,394,394,391.5,391.5,31
20121201|2012-09-05 09:00,5,393,393,391.25,391.25,25
20121201|2012-09-05 09:30,5,391.5,391.75,387.5,388.25,151
20121201|2012-09-05 10:00,5,387.75,388.75,386.75,387,93
20121201|2012-09-05 10:30,5,387.5,389,387,387,77
20121201|2012-09-05 11:00,5,387.5,387.5,387,387,17
20121201|2012-09-05 11:30,5,387.5,387.5,387.25,387.5,9
20121201|2012-09-05 12:00,5,387.75,387.75,386.5,387.25,47
20121201|2012-09-05 12:30,5,386.5,387.75,385.5,387.75,23
20121201|2012-09-05 13:00,5,387.5,388,387,387,9
20121201|2012-09-05 13:30,5,387,387.25,386.25,386.75,13
20121201|2012-09-05 17:00,6,388.5,388.5,388.5,388.5,1
20121201|2012-09-05 19:00,6,388.5,388.5,387.5,387.5,8
20121201|2012-09-05 21:00,6,387.75,387.75,387.25,387.25,4
20121201|2012-09-05 22:00,6,388.5,388.5,388.5,388.5,1
20121201|2012-09-06 02:00,6,389,389,387.5,387.5,7
20121201|2012-09-06 02:30,6,389.75,389.75,389.75,389.75,6
20121201|2012-09-06 05:00,6,389.75,389.75,389.75,389.75,4
20121201|2012-09-06 06:30,6,390,390.5,390,390,6
20121201|2012-09-06 07:00,6,390,390,390,390,1
20121201|2012-09-06 07:30,6,390,390,389.5,389.75,5
20121201|2012-09-06 08:00,6,390.25,391.75,390.25,391.75,22
20121201|2012-09-06 08:30,6,391.25,392.5,389.25,389.25,17
20121201|2012-09-06 09:00,6,389.5,389.5,389.5,389.5,11
20121201|2012-09-06 09:30,6,389,393.25,389,391.25,66
20121201|2012-09-06 10:00,6,391.25,391.25,388.75,390.5,27
20121201|2012-09-06 10:30,6,391,393.25,390,392.5,40
20121201|2012-09-06 11:00,6,392.75,394,392.5,394,15
20121201|2012-09-06 11:30,6,393.25,393.5,392.5,393,8
20121201|2012-09-06 12:00,6,393.75,394.5,393.5,393.75,12
20121201|2012-09-06 12:30,6,393,393,392.5,392.5,4
20121201|2012-09-06 13:00,6,392,392.5,392,392.5,3
20121201|2012-09-06 13:30,6,393,394,390.25,390.25,42
20121201|2012-09-06 17:00,7,391,391,389.5,389.5,7
20121201|2012-09-06 17:30,7,389.25,390.5,389.25,390.5,4
20121201|2012-09-06 20:00,7,390,390,390,390,1
20121201|2012-09-06 21:30,7,389.75,389.75,389.5,389.5,2
20121201|2012-09-07 01:00,7,389,389,389,389,1
20121201|2012-09-07 02:00,7,390.75,390.75,390.75,390.75,1
20121201|2012-09-07 04:00,7,390.75,390.75,390.75,390.75,3
20121201|2012-09-07 05:30,7,390.5,390.5,390.5,390.5,2
20121201|2012-09-07 06:00,7,390.5,390.5,390.5,390.5,2
20121201|2012-09-07 06:30,7,390.5,390.5,390,390,4
20121201|2012-09-07 07:00,7,390.5,390.5,390.25,390.25,4
20121201|2012-09-07 07:30,7,390.5,391.25,390.5,391.25,8
20121201|2012-09-07 08:00,7,389.25,389.25,387.75,387.75,14
20121201|2012-09-07 08:30,7,388,389,388,388,3
20121201|2012-09-07 09:00,7,388.25,388.25,387.75,387.75,20
20121201|2012-09-07 09:30,7,388.25,392.5,387,390.25,62
20121201|2012-09-07 10:00,7,390,391.25,389,389,30
20121201|2012-09-07 10:30,7,389.75,393.75,389.5,392,44
20121201|2012-09-07 11:00,7,393.75,394.75,393.75,394.25,46
20121201|2012-09-07 11:30,7,394.25,394.25,391.5,392.5,18
20121201|2012-09-07 12:00,7,393.25,393.25,391.75,391.75,6
20121201|2012-09-07 12:30,7,391.5,393,391.5,393,6
20121201|2012-09-07 13:00,7,393,393,393,393,1
20121201|2012-09-07 13:30,7,393,393,390.5,390.5,12
20121201|2012-09-09 17:00,10,391,391,388,388,46
20121201|2012-09-09 17:30,10,388,388,388,388,8
20121201|2012-09-09 18:00,10,388.5,388.5,388.5,388.5,1
20121201|2012-09-09 18:30,10,388,388,388,388,6
20121201|2012-09-09 19:30,10,387.5,387.5,387.5,387.5,1
20121201|2012-09-09 20:00,10,388,388,388,388,1
20121201|2012-09-09 21:30,10,389,389,388.5,388.5,5
20121201|2012-09-09 23:30,10,387.75,387.75,387.75,387.75,1
20121201|2012-09-10 02:00,10,387.5,387.5,386.75,386.75,8
20121201|2012-09-10 03:00,10,389,389,389,389,1
20121201|2012-09-10 03:30,10,389,389,389,389,2
20121201|2012-09-10 05:00,10,389,389,389,389,3
20121201|2012-09-10 05:30,10,389,389,389,389,2
20121201|2012-09-10 06:00,10,389,389,388.5,388.5,4
20121201|2012-09-10 06:30,10,388,388,388,388,4
20121201|2012-09-10 07:00,10,388.75,388.75,388.75,388.75,1
20121201|2012-09-10 07:30,10,390,390,388,388,32
20121201|2012-09-10 08:00,10,389.25,389.25,388.5,389,7
20121201|2012-09-10 08:30,10,388.75,388.75,388.5,388.5,17
20121201|2012-09-10 09:00,10,388.75,389.25,388.5,389.25,43
20121201|2012-09-10 09:30,10,389.25,389.75,388,389,85
20121201|2012-09-10 10:00,10,389,391,389,389.5,40
20121201|2012-09-10 10:30,10,389.5,390,388.5,388.5,23
20121201|2012-09-10 11:00,10,388.5,389,388.5,389,7
20121201|2012-09-10 11:30,10,389,389,386.5,387.5,87
20121201|2012-09-10 12:00,10,386.5,387,383.5,384,91
20121201|2012-09-10 12:30,10,384,385,383,383.25,68
20121201|2012-09-10 13:00,10,383.5,384,383.5,384,24
20121201|2012-09-10 13:30,10,384.5,387,383.25,387,68
20121201|2012-09-10 17:00,11,386.25,386.25,384.75,384.75,4
20121201|2012-09-10 19:00,11,385,385.5,385,385.5,3
20121201|2012-09-10 20:00,11,385.5,385.5,385,385.5,8
20121201|2012-09-10 20:30,11,385.5,385.5,384.75,384.75,4
20121201|2012-09-10 21:00,11,384.25,385,384.25,385,2
20121201|2012-09-10 22:00,11,384.25,384.25,384.25,384.25,1
20121201|2012-09-11 00:00,11,384.25,385,384.25,384.25,5
20121201|2012-09-11 00:30,11,385,385,385,385,1
20121201|2012-09-11 01:30,11,384.5,384.5,384.5,384.5,1
20121201|2012-09-11 02:00,11,384.25,384.25,384.25,384.25,1
20121201|2012-09-11 02:30,11,384,384,384,384,9
20121201|2012-09-11 03:00,11,385.5,385.5,385.5,385.5,1
20121201|2012-09-11 03:30,11,385.5,387.5,385.5,387.5,24
20121201|2012-09-11 05:30,11,386.75,386.75,386.5,386.5,2
20121201|2012-09-11 06:30,11,387.5,387.5,387.5,387.5,3
20121201|2012-09-11 07:30,11,386.75,387.75,386.5,387.75,6
20121201|2012-09-11 08:00,11,387,387,387,387,2
20121201|2012-09-11 08:30,11,386.5,387,385.75,387,15
20121201|2012-09-11 09:00,11,387.5,387.5,387.5,387.5,3
20121201|2012-09-11 09:30,11,387.5,388.5,386.75,387.25,65
20121201|2012-09-11 10:00,11,387.25,387.25,384.25,386.25,41
20121201|2012-09-11 10:30,11,386.5,387.25,386,387.25,12
20121201|2012-09-11 11:00,11,387,387,386.5,386.5,6
20121201|2012-09-11 11:30,11,385.75,386,385.25,386,7
20121201|2012-09-11 12:00,11,385.5,385.5,385.5,385.5,1
20121201|2012-09-11 12:30,11,386.25,387.5,385.25,386.75,54
20121201|2012-09-11 13:00,11,386.5,387.5,386.5,387,12
20121201|2012-09-11 13:30,11,386.75,388,386.75,387.25,29
20121201|2012-09-11 17:00,12,387,388,387,388,4
20121201|2012-09-11 17:30,12,388,388,387.75,387.75,2
20121201|2012-09-11 18:00,12,387.5,387.5,387.5,387.5,1
20121201|2012-09-11 20:00,12,388,388,388,388,1
20121201|2012-09-11 20:30,12,389,389,389,389,1
20121201|2012-09-11 21:00,12,389.5,389.75,387.5,387.5,4
20121201|2012-09-11 22:00,12,387.75,387.75,387.5,387.5,3
20121201|2012-09-12 02:00,12,387.5,388.25,387.5,388.25,3
20121201|2012-09-12 02:30,12,387.25,387.25,387.25,387.25,1
20121201|2012-09-12 03:00,12,388.25,388.25,388.25,388.25,1
20121201|2012-09-12 03:30,12,388.5,388.5,388.5,388.5,1
20121201|2012-09-12 04:30,12,387.25,387.25,387.25,387.25,1
20121201|2012-09-12 05:00,12,387,389.75,387,389.75,8
20121201|2012-09-12 05:30,12,389.25,389.25,388.25,388.25,2
20121201|2012-09-12 06:30,12,388,388,388,388,3
20121201|2012-09-12 07:00,12,388,388,387.25,388,7
20121201|2012-09-12 07:30,12,387,388.5,385.25,387.25,43
20121201|2012-09-12 08:00,12,387,388,386,386,16
20121201|2012-09-12 08:30,12,386.5,387.75,386.5,387,9
20121201|2012-09-12 09:00,12,387.75,388.5,387.75,387.75,11
20121201|2012-09-12 09:30,12,388,390,387.75,390,122
20121201|2012-09-12 10:00,12,389.25,390.5,388.25,388.25,38
20121201|2012-09-12 10:30,12,388.75,388.75,386.75,388,11
20121201|2012-09-12 11:00,12,388.5,389.5,388.5,389,8
20121201|2012-09-12 11:30,12,389,389,389,389,6
20121201|2012-09-12 12:00,12,389,391.75,388.75,389.75,31
20121201|2012-09-12 12:30,12,389.5,390.5,388,390.5,12
20121201|2012-09-12 13:00,12,389.5,389.75,388.5,388.5,7
20121201|2012-09-12 13:30,12,388.25,388.25,386.5,386.5,15
20121201|2012-09-12 17:00,13,389.75,390.5,388,388,8
20121201|2012-09-12 17:30,13,389,389,389,389,2
20121201|2012-09-12 18:00,13,389.5,389.5,388.75,388.75,2
20121201|2012-09-12 19:30,13,388.5,388.5,388,388,2
20121201|2012-09-12 20:00,13,387.75,387.75,387.75,387.75,1
20121201|2012-09-12 20:30,13,388,388,387.75,387.75,6
20121201|2012-09-12 21:30,13,387.75,387.75,387.75,387.75,1
20121201|2012-09-12 23:00,13,388,389,388,389,4
20121201|2012-09-13 00:00,13,389.25,389.25,389.25,389.25,1
20121201|2012-09-13 01:30,13,388.5,388.5,388.5,388.5,8
20121201|2012-09-13 02:30,13,388.5,388.5,388.25,388.25,5
20121201|2012-09-13 03:30,13,388.5,388.5,388.5,388.5,1
20121201|2012-09-13 04:00,13,388,388,387.25,387.25,7
20121201|2012-09-13 06:00,13,389,389,389,389,2
20121201|2012-09-13 07:30,13,389,389,389,389,3
20121201|2012-09-13 08:00,13,389.25,390,389.25,390,8
20121201|2012-09-13 08:30,13,389.5,389.5,389.5,389.5,3
20121201|2012-09-13 09:30,13,389.5,389.75,388.25,388.25,33
20121201|2012-09-13 10:00,13,389,389,388.25,388.75,4
20121201|2012-09-13 10:30,13,389,389.25,389,389.25,6
20121201|2012-09-13 11:00,13,389.25,390,389,390,12
20121201|2012-09-13 11:30,13,389.75,390.25,389.75,390.25,2
20121201|2012-09-13 12:00,13,390.5,391,390,390,13
20121201|2012-09-13 12:30,13,390.75,391.5,390.75,391.25,9
20121201|2012-09-13 13:00,13,391,391,390,390.75,21
20121201|2012-09-13 13:30,13,390.5,391.5,390.5,391.5,29
20121201|2012-09-13 17:00,14,391.25,392.5,391.25,392,8
20121201|2012-09-13 17:30,14,391,392,390.75,390.75,8
20121201|2012-09-13 19:00,14,390.75,390.75,390.25,390.25,4
20121201|2012-09-13 20:00,14,391,391.25,391,391.25,4
20121201|2012-09-13 20:30,14,391,391.25,391,391.25,4
20121201|2012-09-13 21:00,14,392.25,400,392.25,398,57
20121201|2012-09-13 21:30,14,398,407.75,398,402,260
20121201|2012-09-13 22:00,14,401.25,401.25,400,400,6
20121201|2012-09-13 22:30,14,400,400,399.25,399.5,5
20121201|2012-09-13 23:00,14,399,399,399,399,1
20121201|2012-09-13 23:30,14,399.75,399.75,399.75,399.75,1
20121201|2012-09-14 00:30,14,400,400,400,400,1
20121201|2012-09-14 01:30,14,399.25,399.25,399.25,399.25,1
20121201|2012-09-14 02:00,14,399,399,399,399,1
20121201|2012-09-14 02:30,14,398.5,398.5,398,398,3
20121201|2012-09-14 03:30,14,397.5,397.5,397.5,397.5,1
20121201|2012-09-14 04:00,14,399,399,399,399,1
20121201|2012-09-14 04:30,14,399,399,399,399,1
20121201|2012-09-14 05:30,14,400.25,400.25,400.25,400.25,1
20121201|2012-09-14 07:00,14,400,400,397,397.5,24
20121201|2012-09-14 07:30,14,397.5,397.5,397.5,397.5,1
20121201|2012-09-14 08:00,14,398,398.5,398,398.5,2
20121201|2012-09-14 08:30,14,399.75,399.75,398.25,398.75,6
20121201|2012-09-14 09:00,14,398,400,398,400,30
20121201|2012-09-14 09:30,14,399.25,400,396,398,39
20121201|2012-09-14 10:00,14,398,398.5,396.5,398.5,31
20121201|2012-09-14 10:30,14,398.5,398.5,397,397.25,11
20121201|2012-09-14 11:00,14,397.75,397.75,396.75,397,12
20121201|2012-09-14 11:30,14,396.75,397.25,396.5,397.25,7
20121201|2012-09-14 12:00,14,396.25,397.5,396.25,397.5,9
20121201|2012-09-14 12:30,14,397.5,397.5,397,397,40
20121201|2012-09-14 13:00,14,397,397,395.25,395.25,11
20121201|2012-09-14 13:30,14,396,397,396,396.5,10
20121201|2012-09-16 17:00,17,395.75,395.75,394,394.5,7
20121201|2012-09-16 18:30,17,394.75,394.75,394.75,394.75,1
20121201|2012-09-16 19:00,17,393.5,393.5,391,391,10
20121201|2012-09-16 23:00,17,391,391,390.75,390.75,3
20121201|2012-09-17 00:00,17,391,391,391,391,1
20121201|2012-09-17 00:30,17,390.75,390.75,390.75,390.75,1
20121201|2012-09-17 01:00,17,390.5,390.5,390,390,12
20121201|2012-09-17 02:00,17,390,390,388.5,388.5,7
20121201|2012-09-17 03:30,17,389,389,389,389,7
20121201|2012-09-17 04:30,17,388.5,388.5,388.5,388.5,1
20121201|2012-09-17 05:00,17,388.5,388.5,388.25,388.25,3
20121201|2012-09-17 05:30,17,388,389.5,388,389.5,4
20121201|2012-09-17 07:00,17,387.5,389.25,387.5,389.25,11
20121201|2012-09-17 07:30,17,388.75,389.5,388.75,389.5,3
20121201|2012-09-17 08:00,17,389.25,390,389.25,390,9
20121201|2012-09-17 08:30,17,389.5,389.75,389.5,389.75,2
20121201|2012-09-17 09:00,17,389.5,389.5,388.75,389,8
20121201|2012-09-17 09:30,17,389.5,390,387,387.25,72
20121201|2012-09-17 10:00,17,387,387.25,386.5,386.5,103
20121201|2012-09-17 10:30,17,386.75,387,385.5,385.5,25
20121201|2012-09-17 11:00,17,385.5,386,384,384,71
20121201|2012-09-17 11:30,17,384.5,386.5,384.5,386.5,31
20121201|2012-09-17 12:00,17,386,386.25,384.5,385.25,11
20121201|2012-09-17 12:30,17,385.25,385.5,384.5,384.5,11
20121201|2012-09-17 13:00,17,386,386,385.5,386,6
20121201|2012-09-17 13:30,17,386,386.5,383.75,385.25,40
20121201|2012-09-17 18:00,18,386.25,386.25,385,385,18
20121201|2012-09-17 18:30,18,385.5,385.5,385.5,385.5,1
20121201|2012-09-17 19:00,18,385.5,385.5,385.5,385.5,1
20121201|2012-09-17 19:30,18,384.75,384.75,384.5,384.75,11
20121201|2012-09-17 20:00,18,385,385.25,385,385.25,3
20121201|2012-09-17 20:30,18,385,385,385,385,4
20121201|2012-09-17 21:00,18,385,385,385,385,1
20121201|2012-09-17 21:30,18,386.25,386.25,386.25,386.25,1
20121201|2012-09-18 02:00,18,385,385,385,385,10
20121201|2012-09-18 02:30,18,385,385,384.75,384.75,10
20121201|2012-09-18 03:00,18,384.75,384.75,384.75,384.75,1
20121201|2012-09-18 04:00,18,386.25,386.25,386.25,386.25,1
20121201|2012-09-18 05:00,18,385.5,385.5,385,385,9
20121201|2012-09-18 05:30,18,384.75,384.75,384.75,384.75,1
20121201|2012-09-18 07:00,18,385.5,385.5,385.5,385.5,1
20121201|2012-09-18 07:30,18,386.25,386.25,385.75,386,4
20121201|2012-09-18 08:00,18,385.25,385.25,385.25,385.25,8
20121201|2012-09-18 08:30,18,384.5,384.5,383,383.5,43
20121201|2012-09-18 09:00,18,383.75,384.25,383,383,16
20121201|2012-09-18 09:30,18,383,383.5,380.25,380.25,201
20121201|2012-09-18 10:00,18,380.25,380.25,375.75,377,225
20121201|2012-09-18 10:30,18,377,377.5,376,376.25,36
20121201|2012-09-18 11:00,18,376.25,376.5,375.25,375.25,65
20121201|2012-09-18 11:30,18,375.75,376.5,375.25,375.5,78
20121201|2012-09-18 12:00,18,375.5,376,375.25,376,13
20121201|2012-09-18 12:30,18,375.75,375.75,373.25,374,75
20121201|2012-09-18 13:00,18,373.75,374,372.25,372.25,59
20121201|2012-09-18 13:30,18,372.5,375.5,371,375.25,46
20121201|2012-09-18 17:00,19,375,376,375,375,15
20121201|2012-09-18 17:30,19,375,375,375,375,2
20121201|2012-09-18 18:30,19,374,374,374,374,3
20121201|2012-09-18 19:00,19,373.5,373.5,372.5,372.5,6
20121201|2012-09-18 20:00,19,374,374,374,374,1
20121201|2012-09-18 20:30,19,372.5,375,372.25,375,6
20121201|2012-09-18 21:30,19,375,375,375,375,1
20121201|2012-09-18 22:00,19,375,375,375,375,1
20121201|2012-09-18 22:30,19,374.75,374.75,374.75,374.75,1
20121201|2012-09-18 23:00,19,373.75,375.5,373.5,375.5,57
20121201|2012-09-18 23:30,19,375.5,375.5,375.5,375.5,11
20121201|2012-09-19 00:00,19,375.5,375.5,375.5,375.5,1
20121201|2012-09-19 00:30,19,375,375,375,375,1
20121201|2012-09-19 02:00,19,375,375,374.5,374.5,2
20121201|2012-09-19 02:30,19,373.75,373.75,373.25,373.25,6
20121201|2012-09-19 03:00,19,375.5,376.5,375.5,376.5,11
20121201|2012-09-19 03:30,19,376,376,371,371,25
20121201|2012-09-19 04:30,19,372.75,375,372.75,374.25,43
20121201|2012-09-19 05:30,19,376,376,376,376,1
20121201|2012-09-19 07:00,19,374.25,374.5,374.25,374.5,3
20121201|2012-09-19 07:30,19,375,376.5,375,376.5,9
20121201|2012-09-19 08:00,19,377,377.5,376.25,376.5,28
20121201|2012-09-19 08:30,19,376,377,376,377,16
20121201|2012-09-19 09:00,19,375.75,375.75,375.25,375.25,27
20121201|2012-09-19 09:30,19,375.75,375.75,371.75,375,118
20121201|2012-09-19 10:00,19,374.75,375,373,373,46
20121201|2012-09-19 10:30,19,374,374.75,374,374.75,4
20121201|2012-09-19 11:00,19,375,375.5,375,375.5,14
20121201|2012-09-19 11:30,19,376,377,376,376.75,49
20121201|2012-09-19 12:00,19,376.75,377,376,376.75,15
20121201|2012-09-19 12:30,19,376.25,376.5,375.75,376.5,5
20121201|2012-09-19 13:00,19,376.25,376.5,374,376.5,14
20121201|2012-09-19 13:30,19,376.25,376.5,375.5,375.75,30
20121201|2012-09-19 17:00,20,378,381.5,378,378.75,27
20121201|2012-09-19 18:00,20,378.5,378.5,378.5,378.5,1
20121201|2012-09-19 19:00,20,378.25,378.5,378.25,378.5,2
20121201|2012-09-19 20:00,20,378,378,378,378,7
20121201|2012-09-19 20:30,20,378,378,377.75,377.75,5
20121201|2012-09-19 21:00,20,377.75,377.75,377,377,12
20121201|2012-09-19 21:30,20,377,377,377,377,2
20121201|2012-09-19 22:00,20,377,377,377,377,2
20121201|2012-09-19 22:30,20,377,377,377,377,1
20121201|2012-09-19 23:00,20,377,377,377,377,1
20121201|2012-09-19 23:30,20,377,377,377,377,3
20121201|2012-09-20 00:00,20,377,377,377,377,11
20121201|2012-09-20 01:30,20,376.25,376.25,376,376,3
20121201|2012-09-20 02:00,20,376,376,376,376,1
20121201|2012-09-20 04:00,20,376,376,376,376,4
20121201|2012-09-20 06:00,20,376,376,376,376,1
20121201|2012-09-20 06:30,20,377,377,377,377,1
20121201|2012-09-20 07:00,20,377,377,377,377,1
20121201|2012-09-20 07:30,20,376.75,376.75,376.75,376.75,4
20121201|2012-09-20 08:00,20,376,376,376,376,22
20121201|2012-09-20 08:30,20,375.75,376.25,375,375.75,17
20121201|2012-09-20 09:00,20,375.75,375.75,371.25,371.5,57
20121201|2012-09-20 09:30,20,372,373,369.5,373,164
20121201|2012-09-20 10:00,20,373.75,373.75,372.25,373,23
20121201|2012-09-20 10:30,20,373,375,373,374.5,26
20121201|2012-09-20 11:00,20,374,374,373,373.25,26
20121201|2012-09-20 11:30,20,373,373,370.25,371.25,41
20121201|2012-09-20 12:00,20,371.75,373,371.75,372.5,16
20121201|2012-09-20 12:30,20,372.25,372.75,371.75,372.75,9
20121201|2012-09-20 13:00,20,372.5,373,372.5,372.5,3
20121201|2012-09-20 13:30,20,373.5,374.5,373,373,28
20121201|2012-09-20 17:00,21,373,374.5,372.25,372.25,8
20121201|2012-09-20 17:30,21,373.25,373.25,373.25,373.25,1
20121201|2012-09-20 18:00,21,373.75,373.75,373.75,373.75,2
20121201|2012-09-20 19:00,21,373.75,373.75,373.75,373.75,1
20121201|2012-09-20 19:30,21,374.5,374.5,374.5,374.5,3
20121201|2012-09-20 20:00,21,374.5,375.25,374.5,374.5,6
20121201|2012-09-20 20:30,21,375.25,375.25,374.5,375,13
20121201|2012-09-20 21:00,21,375.5,375.5,375.5,375.5,1
20121201|2012-09-20 21:30,21,375,375,375,375,6
20121201|2012-09-20 22:00,21,375,375,375,375,2
20121201|2012-09-20 23:00,21,375,375.5,375,375.5,2
20121201|2012-09-20 23:30,21,375.5,375.5,375,375,2
20121201|2012-09-21 00:00,21,375,375,375,375,2
20121201|2012-09-21 00:30,21,374,374,374,374,1
20121201|2012-09-21 01:00,21,374,374,373,373,7
20121201|2012-09-21 01:30,21,372,372,371.5,371.5,6
20121201|2012-09-21 02:00,21,371,371,371,371,1
20121201|2012-09-21 02:30,21,371,371,371,371,2
20121201|2012-09-21 03:00,21,371,371.25,370.75,370.75,6
20121201|2012-09-21 03:30,21,371.5,371.5,371,371,10
20121201|2012-09-21 04:00,21,371,371,369.75,369.75,11
20121201|2012-09-21 04:30,21,370.5,374.25,370.5,372.5,18
20121201|2012-09-21 05:00,21,373,373,373,373,1
20121201|2012-09-21 06:30,21,371,371,371,371,1
20121201|2012-09-21 07:00,21,371.5,371.5,371.5,371.5,1
20121201|2012-09-21 07:30,21,372.75,373,371.5,371.5,9
20121201|2012-09-21 08:00,21,372.5,372.5,370.75,370.75,6
20121201|2012-09-21 08:30,21,371,373,370.25,373,56
20121201|2012-09-21 09:00,21,372,375,372,375,21
20121201|2012-09-21 09:30,21,374,374,372,372.25,37
20121201|2012-09-21 10:00,21,374,375,374,375,17
20121201|2012-09-21 10:30,21,375,376,375,376,10
20121201|2012-09-21 11:00,21,375.5,375.5,375.25,375.25,2
20121201|2012-09-21 11:30,21,375.75,375.75,375.75,375.75,1
20121201|2012-09-21 12:00,21,375.75,375.75,374,374,13
20121201|2012-09-21 12:30,21,374,375.25,374,375.25,4
20121201|2012-09-21 13:00,21,375.5,376,375.5,375.5,14
20121201|2012-09-21 13:30,21,375.5,377.5,375.5,376.25,55
20121201|2012-09-23 17:00,24,376,376.5,374.5,375,15
20121201|2012-09-23 17:30,24,374.5,375,374,374.25,33
20121201|2012-09-23 19:00,24,375.25,375.25,375.25,375.25,1
20121201|2012-09-23 20:00,24,374.25,374.25,373.75,373.75,4
20121201|2012-09-23 20:30,24,373.75,373.75,373.5,373.5,10
20121201|2012-09-23 21:00,24,373.5,374.25,373.5,374.25,3
20121201|2012-09-23 21:30,24,374,374,373.25,373.25,5
20121201|2012-09-24 00:00,24,374.5,374.5,374.5,374.5,1
20121201|2012-09-24 02:00,24,373.25,373.25,373.25,373.25,1
20121201|2012-09-24 03:00,24,374,374,374,374,1
20121201|2012-09-24 04:30,24,373.25,374,373.25,374,23
20121201|2012-09-24 06:00,24,374,374,373,373,15
20121201|2012-09-24 07:30,24,373,373,373,373,2
20121201|2012-09-24 08:00,24,372.25,372.25,370,370,15
20121201|2012-09-24 08:30,24,371.75,371.75,371.25,371.25,3
20121201|2012-09-24 09:00,24,372,372,372,372,2
20121201|2012-09-24 09:30,24,371.25,374.5,370.25,373.75,86
20121201|2012-09-24 10:00,24,373.5,374.5,372.75,374.5,42
20121201|2012-09-24 10:30,24,374,374.25,374,374,5
20121201|2012-09-24 11:00,24,374,374.5,373.25,374.25,7
20121201|2012-09-24 11:30,24,373.75,373.75,373.5,373.75,6
20121201|2012-09-24 12:00,24,373.25,374,373,373,7
20121201|2012-09-24 12:30,24,374,375,374,374.5,22
20121201|2012-09-24 13:00,24,375,375.5,375,375.5,34
20121201|2012-09-24 13:30,24,375.5,376.5,375.5,376.5,34
20121201|2012-09-24 17:00,25,375.5,375.5,374.5,374.5,15
20121201|2012-09-24 17:30,25,374,374,373.5,374,5
20121201|2012-09-24 19:30,25,374.25,374.25,374.25,374.25,1
20121201|2012-09-24 20:00,25,374.25,374.25,374.25,374.25,3
20121201|2012-09-24 20:30,25,374.5,374.75,374.5,374.75,2
20121201|2012-09-24 22:00,25,373.75,374.75,373.75,374.75,5
20121201|2012-09-24 22:30,25,374.75,374.75,374.75,374.75,3
20121201|2012-09-25 00:00,25,374.75,374.75,374.75,374.75,1
20121201|2012-09-25 00:30,25,374.75,375,374.75,375,6
20121201|2012-09-25 01:00,25,374,374.75,374,374.75,2
20121201|2012-09-25 01:30,25,374,374,374,374,2
20121201|2012-09-25 03:00,25,374.75,374.75,374.75,374.75,1
20121201|2012-09-25 03:30,25,374.75,377,374.75,377,22
20121201|2012-09-25 04:00,25,377,377,377,377,2
20121201|2012-09-25 06:00,25,376.5,376.5,376.5,376.5,1
20121201|2012-09-25 06:30,25,377,377.5,377,377.5,5
20121201|2012-09-25 07:30,25,377.5,378,377.5,378,9
20121201|2012-09-25 08:00,25,378,378,377.25,377.25,2
20121201|2012-09-25 08:30,25,377.25,377.25,377.25,377.25,2
20121201|2012-09-25 09:00,25,376,377.5,376,377.5,18
20121201|2012-09-25 09:30,25,377.5,377.5,375,376.5,44
20121201|2012-09-25 10:00,25,377,380.75,377,378.25,76
20121201|2012-09-25 10:30,25,377,378.5,377,377.5,11
20121201|2012-09-25 11:00,25,379,379.5,378.5,378.5,14
20121201|2012-09-25 11:30,25,378.75,378.75,378,378,28
20121201|2012-09-25 12:00,25,378.75,379.5,378.75,379,14
20121201|2012-09-25 12:30,25,379.5,379.75,379.25,379.75,9
20121201|2012-09-25 13:00,25,380,380.25,378,378.25,18
20121201|2012-09-25 13:30,25,378.25,378.5,377.5,378.25,62
20121201|2012-09-25 17:00,26,377.5,379,377.5,379,6
20121201|2012-09-25 19:00,26,379.5,379.5,379.5,379.5,1
20121201|2012-09-25 20:00,26,379,379,379,379,1
20121201|2012-09-25 20:30,26,378.5,378.5,377.75,377.75,9
20121201|2012-09-25 21:30,26,377.75,377.75,377.75,377.75,1
20121201|2012-09-25 22:30,26,378,379.25,378,379.25,3
20121201|2012-09-26 02:30,26,379.5,379.5,379.5,379.5,1
20121201|2012-09-26 04:30,26,377.25,377.25,377,377,2
20121201|2012-09-26 05:00,26,377,377,377,377,1
20121201|2012-09-26 05:30,26,377,377.5,377,377.5,2
20121201|2012-09-26 06:00,26,377,377,376.25,376.25,8
20121201|2012-09-26 07:00,26,376.5,376.5,376.25,376.25,4
20121201|2012-09-26 07:30,26,376.25,376.5,374.75,374.75,29
20121201|2012-09-26 08:00,26,375,375,375,375,1
20121201|2012-09-26 08:30,26,377,377,375.5,375.75,6
20121201|2012-09-26 09:00,26,375.5,375.5,373.25,373.25,93
20121201|2012-09-26 09:30,26,373.75,375,372.75,374.25,75
20121201|2012-09-26 10:00,26,373.5,375,373.5,375,31
20121201|2012-09-26 10:30,26,374,375.5,374,374,47
20121201|2012-09-26 11:00,26,374,374.25,374,374,9
20121201|2012-09-26 11:30,26,374,374.5,374,374,15
20121201|2012-09-26 12:00,26,374.75,375,374.25,375,11
20121201|2012-09-26 12:30,26,375.25,375.25,375,375,4
20121201|2012-09-26 13:00,26,375.25,376.25,375,375,46
20121201|2012-09-26 13:30,26,374.75,375.5,374.25,375.5,41
20121201|2012-09-26 17:00,27,376,376,376,376,1
20121201|2012-09-26 18:30,27,376.25,376.25,376.25,376.25,1
20121201|2012-09-26 19:00,27,376.25,376.25,376.25,376.25,2
20121201|2012-09-26 19:30,27,376,376,376,376,5
20121201|2012-09-26 22:00,27,375,375,374.5,374.5,5
20121201|2012-09-26 22:30,27,374.5,374.5,374.5,374.5,2
20121201|2012-09-26 23:00,27,374.5,374.5,374.5,374.5,3
20121201|2012-09-27 00:00,27,374.5,374.5,374.5,374.5,9
20121201|2012-09-27 00:30,27,374.25,374.25,374.25,374.25,1
20121201|2012-09-27 01:30,27,374.5,374.5,374,374.5,11
20121201|2012-09-27 02:30,27,374.5,374.5,374.5,374.5,1
20121201|2012-09-27 03:00,27,374,374,374,374,11
20121201|2012-09-27 03:30,27,374,376.25,374,376,21
20121201|2012-09-27 04:00,27,376.25,376.25,376.25,376.25,2
20121201|2012-09-27 06:30,27,375,375,375,375,1
20121201|2012-09-27 07:30,27,375.75,376.25,373.75,373.75,6
20121201|2012-09-27 08:00,27,374,374,374,374,1
20121201|2012-09-27 08:30,27,374,374,373.25,374,22
20121201|2012-09-27 09:00,27,374.5,376,373.5,374,42
20121201|2012-09-27 09:30,27,373.75,375.5,373.5,374.25,97
20121201|2012-09-27 10:00,27,373.75,373.75,366.75,368,235
20121201|2012-09-27 10:30,27,368,370,368,370,67
20121201|2012-09-27 11:00,27,370.5,370.5,369,369.25,72
20121201|2012-09-27 11:30,27,369.25,369.75,368.5,368.5,63
20121201|2012-09-27 12:00,27,368.5,368.75,368,368.5,54
20121201|2012-09-27 12:30,27,369.25,371.75,366.5,369.75,134
20121201|2012-09-27 13:00,27,369.5,370.5,369.5,370,9
20121201|2012-09-27 13:30,27,369.75,370,366,369.5,119
20121201|2012-09-27 17:00,28,367,367,367,367,1
20121201|2012-09-27 17:30,28,365.75,365.75,365.5,365.5,6
20121201|2012-09-27 18:00,28,365.25,365.25,365,365,2
20121201|2012-09-27 18:30,28,365,365,365,365,1
20121201|2012-09-27 19:00,28,365.5,365.5,365.5,365.5,1
20121201|2012-09-27 19:30,28,365.75,365.75,365.75,365.75,2
20121201|2012-09-27 20:00,28,365.25,367,365.25,367,3
20121201|2012-09-27 22:00,28,366,366,366,366,1
20121201|2012-09-27 22:30,28,366,366,366,366,5
20121201|2012-09-27 23:00,28,367,368,367,368,6
20121201|2012-09-28 01:30,28,366,366,364,364.25,49
20121201|2012-09-28 02:30,28,364,364,364,364,5
20121201|2012-09-28 03:00,28,364,364,364,364,1
20121201|2012-09-28 03:30,28,364,364,363.25,363.25,10
20121201|2012-09-28 04:30,28,363.25,363.75,363.25,363.75,2
20121201|2012-09-28 05:30,28,364,364,363.75,363.75,3
20121201|2012-09-28 06:00,28,364,364,363.5,363.5,4
20121201|2012-09-28 06:30,28,364,364,364,364,6
20121201|2012-09-28 07:00,28,364,364,363.5,363.5,11
20121201|2012-09-28 07:30,28,364,372,364,371.25,149
20121201|2012-09-28 08:00,28,371.5,373.5,371.5,372,91
20121201|2012-09-28 08:30,28,371.5,371.5,367.75,368,105
20121201|2012-09-28 09:00,28,368.5,371,365.5,365.5,73
20121201|2012-09-28 09:30,28,366,368.5,361.5,368.5,377
20121201|2012-09-28 10:00,28,368.5,370.5,368.25,370,109
20121201|2012-09-28 10:30,28,371.25,373.25,371.25,372.75,43
20121201|2012-09-28 11:00,28,372.5,373.5,372.5,373.5,27
20121201|2012-09-28 11:30,28,373.5,373.75,369,370,140
20121201|2012-09-28 12:00,28,371.25,372.25,371.25,372.25,15
20121201|2012-09-28 12:30,28,372,372.25,370,370,50
20121201|2012-09-28 13:00,28,370,373,369.5,373,71
20121201|2012-09-28 13:30,28,373,373,369.5,370,69
20121201|2012-09-30 17:00,1,370.75,372.75,370.75,372.25,17
20121201|2012-09-30 17:30,1,370.75,371.5,370.5,371.5,3
20121201|2012-09-30 18:30,1,371,371,371,371,1
20121201|2012-09-30 20:30,1,371,371.75,371,371.75,4
20121201|2012-09-30 21:00,1,371.75,372.5,371.75,372.5,5
20121201|2012-09-30 23:30,1,372,372,372,372,1
20121201|2012-10-01 00:30,1,371.75,371.75,371.75,371.75,2
20121201|2012-10-01 02:00,1,372.75,372.75,372.75,372.75,1
20121201|2012-10-01 02:30,1,372.5,372.75,372.5,372.75,2
20121201|2012-10-01 03:00,1,372.75,372.75,372.75,372.75,1
20121201|2012-10-01 03:30,1,372.25,372.25,369.75,369.75,23
20121201|2012-10-01 05:00,1,371,371,371,371,1
20121201|2012-10-01 06:30,1,371,371,371,371,2
20121201|2012-10-01 07:00,1,370.25,370.25,370.25,370.25,3
20121201|2012-10-01 07:30,1,371.25,371.75,371,371.75,5
20121201|2012-10-01 08:00,1,371,371,370.75,371,17
20121201|2012-10-01 08:30,1,370.75,370.75,370.5,370.5,5
20121201|2012-10-01 09:00,1,371,372,371,372,13
20121201|2012-10-01 09:30,1,371.5,372,364,367.5,234
20121201|2012-10-01 10:00,1,366.75,368,365.75,366,36
20121201|2012-10-01 10:30,1,367.25,368.25,365.25,365.25,54
20121201|2012-10-01 11:00,1,365.5,366.25,365,365.25,34
20121201|2012-10-01 11:30,1,365.75,365.75,364.25,365,42
20121201|2012-10-01 12:00,1,365.75,366.5,365.75,366.5,10
20121201|2012-10-01 12:30,1,366.5,366.5,366.25,366.25,7
20121201|2012-10-01 13:00,1,366,367.25,365,365,27
20121201|2012-10-01 13:30,1,365.25,367.25,364.25,367.25,90
20121201|2012-10-01 17:00,2,367,367.25,367,367,4
20121201|2012-10-01 17:30,2,366.5,366.5,365.25,365.25,4
20121201|2012-10-01 18:00,2,365.75,366.5,365.75,366.5,9
20121201|2012-10-01 18:30,2,366.75,366.75,366.75,366.75,1
20121201|2012-10-01 20:00,2,365.5,365.5,365.5,365.5,2
20121201|2012-10-01 20:30,2,366.25,366.25,365.5,365.5,2
20121201|2012-10-01 22:30,2,365.5,365.5,365.5,365.5,5
20121201|2012-10-01 23:00,2,365,365,364.25,364.25,4
20121201|2012-10-02 00:00,2,364.25,364.5,364.25,364.5,11
20121201|2012-10-02 01:00,2,364.5,364.5,364.5,364.5,3
20121201|2012-10-02 02:00,2,364,364,364,364,1
20121201|2012-10-02 02:30,2,363.75,363.75,363,363,5
20121201|2012-10-02 04:00,2,362.5,362.5,362,362,7
20121201|2012-10-02 04:30,2,361.5,361.5,361.5,361.5,4
20121201|2012-10-02 05:00,2,361.5,362,361.5,362,2
20121201|2012-10-02 05:30,2,361.25,361.25,360.5,360.5,25
20121201|2012-10-02 06:30,2,360.25,360.25,360.25,360.25,4
20121201|2012-10-02 07:00,2,360.25,362,360.25,362,22
20121201|2012-10-02 07:30,2,362.5,363,362.5,362.5,12
20121201|2012-10-02 08:00,2,362.5,363,362.5,363,4
20121201|2012-10-02 08:30,2,362.5,363.75,362.5,362.5,5
20121201|2012-10-02 09:00,2,362.75,363.5,362,363.5,7
20121201|2012-10-02 09:30,2,363.25,364,360.25,361,90
20121201|2012-10-02 10:00,2,360.5,361,358.75,359,209
20121201|2012-10-02 10:30,2,358.75,360.5,358.75,360.5,47
20121201|2012-10-02 11:00,2,360.5,360.5,359,359,37
20121201|2012-10-02 11:30,2,359.5,360,359.5,360,20
20121201|2012-10-02 12:00,2,359,359.25,358.25,359,36
20121201|2012-10-02 12:30,2,359.25,360,358.75,359.75,20
20121201|2012-10-02 13:00,2,360,360.75,360,360.75,15
20121201|2012-10-02 13:30,2,360,360.75,359,360.25,48
20121201|2012-10-02 17:00,3,360,362,360,362,5
20121201|2012-10-02 18:30,3,361,361,360.25,360.25,2
20121201|2012-10-02 19:00,3,360,360,359,359,12
20121201|2012-10-02 19:30,3,360,360,360,360,1
20121201|2012-10-02 20:00,3,359,359,359,359,2
20121201|2012-10-02 20:30,3,359,359,359,359,1
20121201|2012-10-02 21:00,3,360.25,360.25,360.25,360.25,4
20121201|2012-10-02 21:30,3,360,360,360,360,10
20121201|2012-10-02 22:30,3,359.75,359.75,359.75,359.75,3
20121201|2012-10-02 23:30,3,359,359,359,359,5
20121201|2012-10-03 00:00,3,359.5,359.5,359.5,359.5,1
20121201|2012-10-03 01:00,3,359,359,358.75,358.75,6
20121201|2012-10-03 01:30,3,358.75,358.75,358.5,358.5,17
20121201|2012-10-03 02:30,3,358.5,358.5,358.5,358.5,7
20121201|2012-10-03 03:00,3,358.25,358.25,358.25,358.25,3
20121201|2012-10-03 03:30,3,358.5,358.5,358.5,358.5,1
20121201|2012-10-03 04:00,3,358.25,358.25,358.25,358.25,1
20121201|2012-10-03 06:30,3,358.5,358.5,358.5,358.5,2
20121201|2012-10-03 07:00,3,358.25,358.25,358,358,4
20121201|2012-10-03 07:30,3,359.75,360.75,359.75,360.25,10
20121201|2012-10-03 08:00,3,360.5,361,360,361,8
20121201|2012-10-03 08:30,3,361,361,361,361,2
20121201|2012-10-03 09:00,3,361,361,359.75,359.75,4
20121201|2012-10-03 09:30,3,359.5,359.5,358.25,359.5,102
20121201|2012-10-03 10:00,3,359,359.5,358.75,359.25,11
20121201|2012-10-03 10:30,3,359.25,359.75,359.25,359.75,9
20121201|2012-10-03 11:00,3,359.75,360,359.25,359.25,7
20121201|2012-10-03 11:30,3,360.25,363,359.25,363,68
20121201|2012-10-03 12:00,3,362.25,363.25,361.75,362.5,41
20121201|2012-10-03 12:30,3,362,363.75,362,363.75,28
20121201|2012-10-03 13:00,3,363.75,365.5,363,363,62
20121201|2012-10-03 13:30,3,363.25,363.5,361.25,363.5,45
20121201|2012-10-03 17:00,4,363,363,363,363,1
20121201|2012-10-03 17:30,4,364,364,364,364,1
20121201|2012-10-03 18:00,4,364.25,364.25,364.25,364.25,1
20121201|2012-10-03 18:30,4,364.5,364.75,364.5,364.75,2
20121201|2012-10-03 21:00,4,364.75,364.75,364.75,364.75,1
20121201|2012-10-03 22:00,4,364.75,364.75,364.75,364.75,1
20121201|2012-10-03 22:30,4,364.75,364.75,364.75,364.75,1
20121201|2012-10-04 00:00,4,364.75,364.75,364.75,364.75,2
20121201|2012-10-04 01:00,4,364.25,364.25,364.25,364.25,2
20121201|2012-10-04 01:30,4,363.5,363.5,363.5,363.5,1
20121201|2012-10-04 03:00,4,363,363,363,363,1
20121201|2012-10-04 03:30,4,362,362,362,362,1
20121201|2012-10-04 04:30,4,362.75,362.75,362.75,362.75,4
20121201|2012-10-04 05:00,4,362,362,362,362,1
20121201|2012-10-04 06:30,4,363.75,363.75,363.75,363.75,1
20121201|2012-10-04 07:00,4,363.75,365.5,363.75,365.5,12
20121201|2012-10-04 07:30,4,365.5,365.5,365.5,365.5,1
20121201|2012-10-04 08:00,4,365.5,368.75,365.5,368.75,48
20121201|2012-10-04 08:30,4,368.75,370.25,368.5,368.5,43
20121201|2012-10-04 09:00,4,368.5,370.25,368.5,370.25,22
20121201|2012-10-04 09:30,4,370.5,370.75,369.75,369.75,65
20121201|2012-10-04 10:00,4,370,371.75,369.25,370.25,67
20121201|2012-10-04 10:30,4,370.5,371.25,369.75,371.25,39
20121201|2012-10-04 11:00,4,371.5,374,370.75,373,110
20121201|2012-10-04 11:30,4,373,373,372.5,372.5,4
20121201|2012-10-04 12:00,4,372.25,373.25,372.25,372.5,7
20121201|2012-10-04 12:30,4,372.5,372.5,371.5,371.5,12
20121201|2012-10-04 13:00,4,371.75,372.5,371.5,372.5,5
20121201|2012-10-04 13:30,4,372.25,372.25,370.5,371,47
20121201|2012-10-04 17:00,5,371.75,371.75,371,371,2
20121201|2012-10-04 18:30,5,372.5,373.25,372.5,373.25,8
20121201|2012-10-04 19:00,5,372.25,373.5,371.25,371.25,5
20121201|2012-10-04 22:30,5,373,373,373,373,3
20121201|2012-10-05 01:00,5,372.5,372.5,372,372,4
20121201|2012-10-05 01:30,5,372.5,372.5,372,372,3
20121201|2012-10-05 07:00,5,372,372,370,370,6
20121201|2012-10-05 07:30,5,371,371,371,371,1
20121201|2012-10-05 08:00,5,371,372.5,371,372,3
20121201|2012-10-05 08:30,5,372.5,374.25,372.5,374,20
20121201|2012-10-05 09:00,5,374.5,375.25,373.75,373.75,19
20121201|2012-10-05 09:30,5,374.5,374.5,370,372,57
20121201|2012-10-05 10:00,5,371.75,371.75,370,370,20
20121201|2012-10-05 10:30,5,370,370,367,368.5,84
20121201|2012-10-05 11:00,5,369,369,369,369,3
20121201|2012-10-05 11:30,5,369.25,369.25,369,369,4
20121201|2012-10-05 12:00,5,369.5,369.5,369,369.5,4
20121201|2012-10-05 12:30,5,369,370,368.5,368.75,11
20121201|2012-10-05 13:00,5,370.25,370.25,370,370,2
20121201|2012-10-05 13:30,5,368.5,368.5,367,367,40
20121201|2012-10-07 17:00,8,370.25,370.25,368.75,368.75,3
20121201|2012-10-07 17:30,8,368.75,368.75,368.75,368.75,1
20121201|2012-10-07 19:00,8,368.75,368.75,368.25,368.25,3
20121201|2012-10-07 20:00,8,369,369.75,369,369.75,6
20121201|2012-10-07 20:30,8,369.5,369.5,369.5,369.5,1
20121201|2012-10-07 22:00,8,368.25,368.25,367.75,367.75,7
20121201|2012-10-07 22:30,8,367.75,367.75,367.75,367.75,1
20121201|2012-10-07 23:00,8,367.75,367.75,367.75,367.75,1
20121201|2012-10-08 00:00,8,367.75,367.75,367.75,367.75,1
20121201|2012-10-08 01:30,8,367.75,368.25,367.25,368.25,8
20121201|2012-10-08 05:30,8,367.25,367.25,367.25,367.25,2
20121201|2012-10-08 06:00,8,367.25,367.25,367.25,367.25,1
20121201|2012-10-08 07:00,8,367.5,367.5,367,367,6
20121201|2012-10-08 07:30,8,367.25,367.25,365.5,365.75,24
20121201|2012-10-08 08:30,8,366.5,366.75,366,366.75,7
20121201|2012-10-08 09:00,8,367.5,368.5,367.5,368,5
20121201|2012-10-08 09:30,8,367.5,368.5,366.5,368.25,17
20121201|2012-10-08 10:00,8,368.25,371.25,368.25,371,23
20121201|2012-10-08 10:30,8,370.75,371.25,369.25,370.5,21
20121201|2012-10-08 11:00,8,370,370,369,369,13
20121201|2012-10-08 11:30,8,369,369.5,368.5,368.5,4
20121201|2012-10-08 12:00,8,369,369,368.5,368.5,5
20121201|2012-10-08 12:30,8,368.5,369,367.75,368.5,24
20121201|2012-10-08 13:00,8,368,368,367.75,367.75,4
20121201|2012-10-08 13:30,8,368,371.5,368,370.5,38
20121201|2012-10-08 17:00,9,371.5,372.25,370.75,370.75,38
20121201|2012-10-08 18:00,9,370.75,370.75,370.75,370.75,1
20121201|2012-10-08 18:30,9,370.5,372,370.5,372,23
20121201|2012-10-08 19:00,9,372.25,372.25,372.25,372.25,3
20121201|2012-10-08 19:30,9,372.25,372.5,372.25,372.25,4
20121201|2012-10-08 20:00,9,372.25,372.5,372.25,372.5,2
20121201|2012-10-08 22:00,9,372,372,372,372,4
20121201|2012-10-08 23:00,9,372,372,372,372,3
20121201|2012-10-09 00:30,9,372.25,372.25,372.25,372.25,3
20121201|2012-10-09 02:00,9,372.5,372.5,372.5,372.5,1
20121201|2012-10-09 05:30,9,372,372,372,372,1
20121201|2012-10-09 06:00,9,372,373,372,373,13
20121201|2012-10-09 06:30,9,372.75,372.75,372.75,372.75,3
20121201|2012-10-09 07:00,9,372.75,373.25,372.75,373.25,2
20121201|2012-10-09 07:30,9,373.25,373.5,373,373,4
20121201|2012-10-09 08:00,9,373.25,373.5,372.75,373,13
20121201|2012-10-09 08:30,9,373.5,377.25,373.5,375,58
20121201|2012-10-09 09:00,9,376.5,377.25,375.25,377.25,37
20121201|2012-10-09 09:30,9,377,380.5,377,379.5,200
20121201|2012-10-09 10:00,9,379.5,379.5,377,377,61
20121201|2012-10-09 10:30,9,377,377.5,375.25,375.25,46
20121201|2012-10-09 11:00,9,375.25,377.25,375.25,376.5,13
20121201|2012-10-09 11:30,9,376,376,375.75,376,7
20121201|2012-10-09 12:00,9,376,377,376,377,8
20121201|2012-10-09 12:30,9,376,376,375.5,375.5,2
20121201|2012-10-09 13:00,9,376,376.5,375.5,376.5,5
20121201|2012-10-09 13:30,9,376.5,379,376.5,377.75,104
20121201|2012-10-09 17:00,10,377,378,375.75,378,4
20121201|2012-10-09 17:30,10,377,377,377,377,10
20121201|2012-10-09 18:30,10,376.25,376.25,376.25,376.25,1
20121201|2012-10-09 19:30,10,375.75,375.75,375.5,375.5,5
20121201|2012-10-09 20:00,10,375.75,375.75,375.75,375.75,2
20121201|2012-10-10 00:00,10,377.5,377.5,377.5,377.5,3
20121201|2012-10-10 01:00,10,377.75,377.75,377.75,377.75,1
20121201|2012-10-10 01:30,10,378,378,378,378,4
20121201|2012-10-10 03:30,10,378,378,378,378,2
20121201|2012-10-10 04:00,10,378,378,378,378,1
20121201|2012-10-10 06:30,10,378,378,378,378,1
20121201|2012-10-10 07:30,10,378,378,378,378,1
20121201|2012-10-10 08:00,10,378,378,378,378,4
20121201|2012-10-10 08:30,10,378,378,377.5,378,9
20121201|2012-10-10 09:00,10,378,379,378,378.75,42
20121201|2012-10-10 09:30,10,379,381,379,379.25,72
20121201|2012-10-10 10:00,10,379.5,380.25,379.25,379.75,21
20121201|2012-10-10 10:30,10,379.75,379.75,379.5,379.5,19
20121201|2012-10-10 11:00,10,379.25,380.25,378.75,378.75,34
20121201|2012-10-10 11:30,10,379.5,380.5,379.5,380.5,8
20121201|2012-10-10 12:00,10,380.75,382,380.5,381.5,75
20121201|2012-10-10 12:30,10,380.25,384,380,383,97
20121201|2012-10-10 13:00,10,383,384,382,384,19
20121201|2012-10-10 13:30,10,384.75,386.5,382,383.75,85
20121201|2012-10-10 17:00,11,383.5,383.5,381.5,382,10
20121201|2012-10-10 18:30,11,382.5,382.5,382.5,382.5,1
20121201|2012-10-10 19:30,11,382,382,382,382,2
20121201|2012-10-10 20:00,11,382,382,382,382,2
20121201|2012-10-10 21:30,11,382.75,384,382.75,384,17
20121201|2012-10-10 22:00,11,384,384,384,384,1
20121201|2012-10-10 22:30,11,383.5,383.5,383.5,383.5,3
20121201|2012-10-11 01:00,11,384,384.25,384,384.25,8
20121201|2012-10-11 01:30,11,384.25,384.25,384.25,384.25,12
20121201|2012-10-11 03:30,11,384.25,384.75,384.25,384.75,3
20121201|2012-10-11 04:00,11,385.75,386.25,385.75,386.25,3
20121201|2012-10-11 07:00,11,385,385,382.75,382.75,6
20121201|2012-10-11 07:30,11,385,391,385,387.5,125
20121201|2012-10-11 08:00,11,388.25,388.5,388,388,14
20121201|2012-10-11 08:30,11,387,387.5,387,387.5,16
20121201|2012-10-11 09:00,11,387.5,389,387,388.5,38
20121201|2012-10-11 09:30,11,388.5,394.5,388.5,389.25,311
20121201|2012-10-11 10:00,11,390,395,390,393.75,93
20121201|2012-10-11 10:30,11,393.5,393.5,389,390,35
20121201|2012-10-11 11:00,11,390,391.5,389.5,391.5,24
20121201|2012-10-11 11:30,11,392.25,392.5,391,391,41
20121201|2012-10-11 12:00,11,391.75,392,390.5,390.75,40
20121201|2012-10-11 12:30,11,391.25,392,390,390.5,52
20121201|2012-10-11 13:00,11,390.25,390.25,388.25,388.25,11
20121201|2012-10-11 13:30,11,388.75,394,387.25,389.25,221
20121201|2012-10-11 17:00,12,389.25,390,387,387,11
20121201|2012-10-11 17:30,12,388.5,388.5,388.5,388.5,3
20121201|2012-10-11 18:00,12,389,389,389,389,9
20121201|2012-10-11 19:00,12,389,389,389,389,1
20121201|2012-10-11 19:30,12,389,389,389,389,1
20121201|2012-10-11 21:30,12,387.5,387.5,387.5,387.5,1
20121201|2012-10-11 22:00,12,387.25,389,387.25,389,2
20121201|2012-10-11 23:00,12,389.75,389.75,389.75,389.75,1
20121201|2012-10-11 23:30,12,390,390,390,390,2
20121201|2012-10-12 00:00,12,390.75,390.75,390.75,390.75,1
20121201|2012-10-12 00:30,12,390,390,390,390,16
20121201|2012-10-12 01:00,12,390,390,390,390,11
20121201|2012-10-12 01:30,12,390.75,392.5,390.75,392.5,11
20121201|2012-10-12 02:00,12,392,392,392,392,3
20121201|2012-10-12 03:00,12,391.5,391.5,391.25,391.25,3
20121201|2012-10-12 05:00,12,391.5,391.5,391.5,391.5,1
20121201|2012-10-12 06:30,12,391.5,391.5,391.5,391.5,3
20121201|2012-10-12 07:00,12,392,392,391.5,392,9
20121201|2012-10-12 07:30,12,392.25,392.5,392,392.5,33
20121201|2012-10-12 08:00,12,392.5,392.5,392,392.5,24
20121201|2012-10-12 08:30,12,392.5,392.5,390.5,390.5,48
20121201|2012-10-12 09:00,12,391.5,391.5,389,389.75,17
20121201|2012-10-12 09:30,12,390,394.25,389,390.75,199
20121201|2012-10-12 10:00,12,390.75,391,389.75,390,104
20121201|2012-10-12 10:30,12,391,391,389,389.5,28
20121201|2012-10-12 11:00,12,390,390.25,388.5,390,89
20121201|2012-10-12 11:30,12,390.25,391,390,391,38
20121201|2012-10-12 12:00,12,391.5,391.75,390.25,390.25,20
20121201|2012-10-12 12:30,12,390.5,391.5,390.5,391,26
20121201|2012-10-12 13:00,12,391.5,391.75,390.75,391.75,53
20121201|2012-10-12 13:30,12,392,392,391.25,392,72
20121201|2012-10-14 17:00,15,391.25,391.75,390,391.75,47
20121201|2012-10-14 17:30,15,392,392.5,386,389.25,77
20121201|2012-10-14 18:00,15,387.25,387.25,387.25,387.25,1
20121201|2012-10-14 18:30,15,387.5,387.5,385.25,386.75,15
20121201|2012-10-14 19:00,15,385.75,387.25,385.75,387,3
20121201|2012-10-14 19:30,15,386.75,386.75,386.5,386.5,3
20121201|2012-10-14 20:00,15,387.75,387.75,387.75,387.75,2
20121201|2012-10-14 21:00,15,387.75,387.75,387,387,3
20121201|2012-10-14 21:30,15,386.5,387,386.5,387,3
20121201|2012-10-14 22:00,15,387,387,386.5,386.5,3
20121201|2012-10-14 22:30,15,386.5,386.5,386.5,386.5,2
20121201|2012-10-14 23:00,15,387,388.5,387,388.5,27
20121201|2012-10-14 23:30,15,389.75,389.75,389.75,389.75,1
20121201|2012-10-15 02:30,15,389.25,389.5,389.25,389.5,4
20121201|2012-10-15 03:30,15,388,388,388,388,3
20121201|2012-10-15 04:00,15,389.75,389.75,388,388,2
20121201|2012-10-15 05:00,15,390,390,390,390,1
20121201|2012-10-15 06:30,15,389.75,389.75,389.75,389.75,2
20121201|2012-10-15 07:30,15,389.5,389.75,388.25,388.25,25
20121201|2012-10-15 08:00,15,390,390.5,390,390,9
20121201|2012-10-15 08:30,15,390.5,390.5,390,390,6
20121201|2012-10-15 09:00,15,389.75,390.25,389,389,12
20121201|2012-10-15 09:30,15,390,391.75,388,388,96
20121201|2012-10-15 10:00,15,389.25,389.25,386.5,388,24
20121201|2012-10-15 10:30,15,387.75,389,387.5,388.25,15
20121201|2012-10-15 11:00,15,388.75,389,388.5,388.5,27
20121201|2012-10-15 11:30,15,388.5,388.75,388,388,8
20121201|2012-10-15 12:00,15,388,388.75,384.5,386,72
20121201|2012-10-15 12:30,15,385,387.25,385,387.25,16
20121201|2012-10-15 13:00,15,387.25,388,386.5,387,12
20121201|2012-10-15 13:30,15,387.75,389,386.5,389,40
20121201|2012-10-15 17:00,16,389,389.5,389,389.5,12
20121201|2012-10-15 18:30,16,388.25,388.25,388,388,2
20121201|2012-10-15 19:30,16,388,388,388,388,1
20121201|2012-10-15 21:30,16,389,389.5,389,389.5,2
20121201|2012-10-15 22:00,16,389,389,389,389,1
20121201|2012-10-15 22:30,16,388.75,388.75,388.75,388.75,1
20121201|2012-10-15 23:00,16,389.75,389.75,389.75,389.75,1
20121201|2012-10-16 01:30,16,389.75,390.75,389.75,390.75,7
20121201|2012-10-16 03:00,16,391,391,391,391,1
20121201|2012-10-16 05:30,16,389,389,388.5,388.5,3
20121201|2012-10-16 06:00,16,391.5,391.5,391.5,391.5,1
20121201|2012-10-16 07:00,16,391.5,391.5,390.75,391,5
20121201|2012-10-16 07:30,16,390.5,391.5,390.5,391.5,7
20121201|2012-10-16 08:00,16,391.5,391.75,391.5,391.75,4
20121201|2012-10-16 08:30,16,391.75,391.75,391.75,391.75,1
20121201|2012-10-16 09:00,16,391.75,393,391.5,392,50
20121201|2012-10-16 09:30,16,392,395,391,394.5,158
20121201|2012-10-16 10:00,16,394,394,391.5,391.5,157
20121201|2012-10-16 10:30,16,391.75,392.25,389.25,390,49
20121201|2012-10-16 11:00,16,390,390.5,389.75,390.5,32
20121201|2012-10-16 11:30,16,389.75,390.75,389,390.5,36
20121201|2012-10-16 12:00,16,389,390.5,389,390,4
20121201|2012-10-16 12:30,16,390,390,389.25,390,6
20121201|2012-10-16 13:00,16,389.25,390.25,389.25,390.25,4
20121201|2012-10-16 13:30,16,390,392.5,390,392.5,7
20121201|2012-10-16 17:00,17,392,392.5,392,392,12
20121201|2012-10-16 17:30,17,392,392,392,392,1
20121201|2012-10-16 18:30,17,392.25,392.25,392.25,392.25,5
20121201|2012-10-16 20:00,17,392.25,392.5,392.25,392.5,2
20121201|2012-10-16 22:00,17,392.75,394,392.75,394,14
20121201|2012-10-16 23:00,17,392.5,392.5,392.5,392.5,1
20121201|2012-10-17 01:30,17,394,394.75,394,394.75,11
20121201|2012-10-17 02:00,17,394.5,394.5,394.5,394.5,1
20121201|2012-10-17 04:00,17,394.5,394.5,394.5,394.5,1
20121201|2012-10-17 05:30,17,393,393,393,393,1
20121201|2012-10-17 06:00,17,393,393,393,393,1
20121201|2012-10-17 07:00,17,393.25,393.25,393.25,393.25,1
20121201|2012-10-17 07:30,17,393.25,393.25,393.25,393.25,1
20121201|2012-10-17 08:00,17,393.25,394.75,393.25,394.5,8
20121201|2012-10-17 08:30,17,394.75,394.75,394,394.25,13
20121201|2012-10-17 09:00,17,394.25,395,394,395,16
20121201|2012-10-17 09:30,17,394,396.5,394,395.75,92
20121201|2012-10-17 10:00,17,396.5,400.25,396.5,398.5,217
20121201|2012-10-17 10:30,17,397.75,398,396,396.75,60
20121201|2012-10-17 11:00,17,397.5,401.25,397.5,400.75,81
20121201|2012-10-17 11:30,17,400.75,401.5,399.5,400.25,137
20121201|2012-10-17 12:00,17,400,400.25,398.5,400,45
20121201|2012-10-17 12:30,17,399.5,400.5,399.5,400.25,68
20121201|2012-10-17 13:00,17,400.25,404,400,402.75,213
20121201|2012-10-17 13:30,17,402.5,402.5,395.5,395.75,181
20121201|2012-10-17 17:00,18,396.75,397.5,396,396,10
20121201|2012-10-17 17:30,18,397.25,398,397.25,397.5,4
20121201|2012-10-17 19:30,18,399,399,398.5,398.5,2
20121201|2012-10-17 20:30,18,398.5,398.5,398.5,398.5,2
20121201|2012-10-17 21:00,18,399.75,400,399,399,3
20121201|2012-10-17 21:30,18,399,400,399,400,10
20121201|2012-10-17 22:00,18,400.25,400.5,400,400.5,9
20121201|2012-10-17 22:30,18,400.5,400.75,400,400,10
20121201|2012-10-17 23:00,18,399,399,399,399,3
20121201|2012-10-18 00:00,18,400.75,400.75,400.75,400.75,1
20121201|2012-10-18 00:30,18,401,401,400.5,400.5,9
20121201|2012-10-18 01:00,18,401,401.5,401,401.5,4
20121201|2012-10-18 01:30,18,401.5,401.75,401,401,10
20121201|2012-10-18 02:00,18,401.75,403,401.75,401.75,30
20121201|2012-10-18 03:30,18,401.75,403,401.75,403,3
20121201|2012-10-18 06:00,18,403,403,402.25,402.25,3
20121201|2012-10-18 06:30,18,402.25,402.25,402.25,402.25,1
20121201|2012-10-18 07:00,18,403,403,403,403,1
20121201|2012-10-18 07:30,18,401.5,402.5,401.5,402.5,20
20121201|2012-10-18 08:00,18,402.5,403.5,402,402,26
20121201|2012-10-18 08:30,18,403.25,403.25,402,402.25,20
20121201|2012-10-18 09:00,18,402.5,403.75,402.5,403.25,78
20121201|2012-10-18 09:30,18,403.5,404.5,402.75,402.75,130
20121201|2012-10-18 10:00,18,402.25,402.25,399.5,400,54
20121201|2012-10-18 10:30,18,400,401,398.25,398.25,50
20121201|2012-10-18 11:00,18,398,401.5,398,401.5,67
20121201|2012-10-18 11:30,18,400.25,400.25,398,398.5,52
20121201|2012-10-18 12:00,18,399.25,399.5,394,394,97
20121201|2012-10-18 12:30,18,395,395,392.25,393,70
20121201|2012-10-18 13:00,18,392.75,396.5,391.5,395.5,69
20121201|2012-10-18 13:30,18,395,395.25,392.5,393.75,47
20121201|2012-10-18 17:00,19,395.75,395.75,395,395,13
20121201|2012-10-18 17:30,19,395,396,395,396,14
20121201|2012-10-18 18:30,19,396,396,396,396,1
20121201|2012-10-18 19:00,19,396,396,396,396,1
20121201|2012-10-18 19:30,19,396.25,396.5,396.25,396.5,2
20121201|2012-10-18 20:00,19,396,396,396,396,8
20121201|2012-10-18 22:30,19,395,395,395,395,4
20121201|2012-10-18 23:00,19,395,395,394,394,6
20121201|2012-10-19 00:00,19,394,394,394,394,1
20121201|2012-10-19 00:30,19,394,394,394,394,1
20121201|2012-10-19 01:00,19,394,394,394,394,1
20121201|2012-10-19 01:30,19,394,394,394,394,1
20121201|2012-10-19 02:00,19,394,394,394,394,2
20121201|2012-10-19 03:30,19,395.25,395.75,394.75,394.75,3
20121201|2012-10-19 04:00,19,395.25,395.25,394.75,394.75,2
20121201|2012-10-19 06:00,19,396.75,396.75,396.75,396.75,10
20121201|2012-10-19 06:30,19,396.75,397.5,396.75,397,6
20121201|2012-10-19 07:00,19,397.5,397.5,397,397,12
20121201|2012-10-19 07:30,19,397.5,397.5,397,397,7
20121201|2012-10-19 08:00,19,397,397,394.75,395.25,9
20121201|2012-10-19 08:30,19,396,396,395.25,395.25,2
20121201|2012-10-19 09:00,19,395,395.5,395,395.5,9
20121201|2012-10-19 09:30,19,396,396,395.5,395.5,24
20121201|2012-10-19 10:00,19,396,397,396,397,11
20121201|2012-10-19 10:30,19,397,398,395.5,395.5,93
20121201|2012-10-19 11:00,19,395.25,396,395.25,396,14
20121201|2012-10-19 11:30,19,395.5,396,395,395.25,8
20121201|2012-10-19 12:00,19,395.75,395.75,395,395.75,28
20121201|2012-10-19 12:30,19,395.75,396,395.75,396,6
20121201|2012-10-19 13:00,19,396,396,396,396,3
20121201|2012-10-19 13:30,19,395.75,395.75,393,394.25,56
20121201|2012-10-21 17:00,22,393.75,395.5,393.75,394.5,19
20121201|2012-10-21 20:00,22,395,395.25,395,395.25,3
20121201|2012-10-21 20:30,22,394.75,394.75,394.75,394.75,1
20121201|2012-10-21 21:00,22,394.5,394.5,394.5,394.5,1
20121201|2012-10-21 23:00,22,395.25,395.25,395.25,395.25,2
20121201|2012-10-22 00:30,22,395.25,395.25,395.25,395.25,4
20121201|2012-10-22 01:30,22,396.5,396.5,396.5,396.5,1
20121201|2012-10-22 02:00,22,396.75,396.75,396.75,396.75,1
20121201|2012-10-22 07:00,22,395.5,395.5,395.5,395.5,1
20121201|2012-10-22 07:30,22,395.5,395.5,395.5,395.5,2
20121201|2012-10-22 08:30,22,396.5,400,396,399,25
20121201|2012-10-22 09:00,22,399,399.25,396.75,397,14
20121201|2012-10-22 09:30,22,397.25,398,397.25,397.5,60
20121201|2012-10-22 10:00,22,397.25,397.5,397.25,397.25,3
20121201|2012-10-22 10:30,22,395.75,398,395.75,398,18
20121201|2012-10-22 11:00,22,398.25,398.25,397.25,398.25,11
20121201|2012-10-22 11:30,22,398,399.25,397.25,399,92
20121201|2012-10-22 12:00,22,399,399.25,398.25,398.5,9
20121201|2012-10-22 12:30,22,398.75,398.75,397.5,398.75,5
20121201|2012-10-22 13:00,22,398.75,398.75,398.5,398.5,6
20121201|2012-10-22 13:30,22,398.25,398.25,394.25,396,86
20121201|2012-10-22 17:00,23,395,395,394.5,394.5,4
20121201|2012-10-22 17:30,23,394.25,395,394.25,395,3
20121201|2012-10-22 20:30,23,395,395,395,395,1
20121201|2012-10-22 21:30,23,394.75,394.75,394.75,394.75,4
20121201|2012-10-23 02:00,23,396,396,396,396,5
20121201|2012-10-23 04:00,23,396,396,394.5,394.5,2
20121201|2012-10-23 05:30,23,394.25,394.25,394.25,394.25,1
20121201|2012-10-23 06:00,23,394.25,394.25,394.25,394.25,1
20121201|2012-10-23 07:00,23,394,394,392.25,392.25,28
20121201|2012-10-23 07:30,23,392.25,392.25,389.5,390,42
20121201|2012-10-23 08:00,23,390,390,389.5,390,26
20121201|2012-10-23 08:30,23,390.25,391,389,389,98
20121201|2012-10-23 09:00,23,389,389.25,388,389,42
20121201|2012-10-23 09:30,23,388.5,388.5,385.5,388,110
20121201|2012-10-23 10:00,23,387.75,388,387.25,388,21
20121201|2012-10-23 10:30,23,388,389,388,388.5,14
20121201|2012-10-23 11:00,23,388.5,388.5,383.5,385,242
20121201|2012-10-23 11:30,23,386,387,385.5,386,46
20121201|2012-10-23 12:00,23,386.25,386.25,384.25,385,33
20121201|2012-10-23 12:30,23,386,386.25,384.25,385.5,49
20121201|2012-10-23 13:00,23,385.25,386.25,385.25,386.25,3
20121201|2012-10-23 13:30,23,386.5,387,385.5,385.5,31
20121201|2012-10-23 17:00,24,386.5,387,386.5,387,2
20121201|2012-10-23 17:30,24,386,386,386,386,1
20121201|2012-10-23 18:00,24,386.75,387,386.75,387,3
20121201|2012-10-23 19:30,24,386,386,386,386,1
20121201|2012-10-23 21:30,24,386.25,386.25,386.25,386.25,1
20121201|2012-10-23 22:30,24,386.25,386.25,386.25,386.25,1
20121201|2012-10-23 23:00,24,387,387,386,386,3
20121201|2012-10-24 00:30,24,386,386,386,386,2
20121201|2012-10-24 01:30,24,386.5,387,386,386,8
20121201|2012-10-24 03:30,24,387,387,387,387,1
20121201|2012-10-24 04:00,24,387.75,388,387.75,388,9
20121201|2012-10-24 05:30,24,387.75,388,387.75,388,5
20121201|2012-10-24 06:00,24,388.25,388.25,388.25,388.25,1
20121201|2012-10-24 07:30,24,387.25,387.25,387.25,387.25,3
20121201|2012-10-24 08:00,24,386.25,387.25,386.25,387.25,2
20121201|2012-10-24 08:30,24,387,388,386.5,387.25,16
20121201|2012-10-24 09:00,24,387.25,388,386.75,388,10
20121201|2012-10-24 09:30,24,388.5,388.5,384.25,387,234
20121201|2012-10-24 10:00,24,387,387.25,386,386,28
20121201|2012-10-24 10:30,24,386,386.5,386,386,26
20121201|2012-10-24 11:00,24,386,386.25,386,386,15
20121201|2012-10-24 11:30,24,386.75,387,385.75,385.75,14
20121201|2012-10-24 12:00,24,385.75,386.5,385.5,386.5,22
20121201|2012-10-24 12:30,24,385.75,386,385.5,386,9
20121201|2012-10-24 13:00,24,386,386.5,386,386.5,16
20121201|2012-10-24 13:30,24,386.5,387,386.5,387,6
20121201|2012-10-24 18:00,25,387,387,386.5,386.5,4
20121201|2012-10-24 18:30,25,386.5,386.5,386.5,386.5,1
20121201|2012-10-24 19:00,25,386.25,386.25,386.25,386.25,2
20121201|2012-10-24 21:00,25,386,386.5,385.5,386.5,7
20121201|2012-10-24 21:30,25,386.75,386.75,386.75,386.75,1
20121201|2012-10-24 22:00,25,387,387,387,387,1
20121201|2012-10-25 00:00,25,387,387,387,387,6
20121201|2012-10-25 00:30,25,387,387,387,387,1
20121201|2012-10-25 01:30,25,387,387.75,387,387.75,8
20121201|2012-10-25 02:00,25,387.75,387.75,387.75,387.75,1
20121201|2012-10-25 03:30,25,387.75,387.75,387.75,387.75,1
20121201|2012-10-25 07:00,25,387,387,385.5,387,15
20121201|2012-10-25 07:30,25,387,387,387,387,1
20121201|2012-10-25 08:00,25,387.25,387.5,387.25,387.5,3
20121201|2012-10-25 08:30,25,387.75,387.75,387,387,8
20121201|2012-10-25 09:00,25,385.75,385.75,385,385,9
20121201|2012-10-25 09:30,25,385.75,385.75,381,382,96
20121201|2012-10-25 10:00,25,381.5,382.5,381.5,382.5,20
20121201|2012-10-25 10:30,25,383,383,382,382,14
20121201|2012-10-25 11:00,25,383,385,382.75,385,31
20121201|2012-10-25 11:30,25,385,385,383.25,383.5,12
20121201|2012-10-25 12:00,25,383.75,383.75,383,383,12
20121201|2012-10-25 12:30,25,383,383.75,382.75,383.75,4
20121201|2012-10-25 13:00,25,383.75,384.25,383.25,384.25,6
20121201|2012-10-25 13:30,25,384.75,388.75,384.75,388.25,55
20121201|2012-10-25 17:00,26,386.25,386.25,385,385.25,8
20121201|2012-10-25 17:30,26,386.75,387.5,386.75,387.5,4
20121201|2012-10-25 19:30,26,386.25,386.25,386.25,386.25,2
20121201|2012-10-25 20:00,26,386.75,386.75,386.5,386.5,4
20121201|2012-10-25 21:00,26,386.25,386.25,386.25,386.25,1
20121201|2012-10-25 22:00,26,386,386,386,386,1
20121201|2012-10-25 22:30,26,386,386,386,386,1
20121201|2012-10-25 23:00,26,385.25,385.75,383.5,383.5,23
20121201|2012-10-25 23:30,26,383.5,383.5,383.5,383.5,1
20121201|2012-10-26 00:00,26,383.5,384.75,383.25,384.5,7
20121201|2012-10-26 00:30,26,383.75,383.75,383.75,383.75,1
20121201|2012-10-26 02:00,26,385,385.5,383.25,383.25,6
20121201|2012-10-26 03:00,26,383.25,383.25,383.25,383.25,1
20121201|2012-10-26 04:30,26,385.5,385.5,385.5,385.5,1
20121201|2012-10-26 05:30,26,383.5,383.5,383.5,383.5,1
20121201|2012-10-26 06:00,26,385.25,385.5,385.25,385.5,3
20121201|2012-10-26 06:30,26,385.5,385.5,385.5,385.5,1
20121201|2012-10-26 07:00,26,384.75,384.75,384.5,384.5,2
20121201|2012-10-26 07:30,26,383.25,383.25,383.25,383.25,1
20121201|2012-10-26 08:00,26,385.5,386.5,385.5,386.5,4
20121201|2012-10-26 08:30,26,386.5,386.5,384.5,384.75,5
20121201|2012-10-26 09:00,26,384.25,384.5,383.75,384,11
20121201|2012-10-26 09:30,26,383.75,388,383.75,386.75,131
20121201|2012-10-26 10:00,26,387.25,389.5,387.25,388.25,54
20121201|2012-10-26 10:30,26,388.25,388.5,387.5,387.5,20
20121201|2012-10-26 11:00,26,387.75,388.25,387.75,388,11
20121201|2012-10-26 11:30,26,388.5,390,388.5,390,137
20121201|2012-10-26 12:00,26,390,391,389.75,389.75,38
20121201|2012-10-26 12:30,26,389.75,389.75,389,389.25,19
20121201|2012-10-26 13:00,26,388.25,388.75,387.75,388.5,16
20121201|2012-10-26 13:30,26,388.75,390,388.75,390,38
20121201|2012-10-28 17:00,29,390,390,387.5,387.75,16
20121201|2012-10-28 17:30,29,388,388.25,385.75,386.75,13
20121201|2012-10-28 22:00,29,387.5,387.5,387.5,387.5,1
20121201|2012-10-28 23:30,29,388.5,388.5,388.5,388.5,1
20121201|2012-10-29 03:00,29,389.25,389.75,389.25,389.75,8
20121201|2012-10-29 04:30,29,388.5,388.5,388.5,388.5,2
20121201|2012-10-29 05:00,29,388.5,388.5,388.5,388.5,1
20121201|2012-10-29 05:30,29,388.25,388.25,388.25,388.25,1
20121201|2012-10-29 06:00,29,388.25,389,388.25,389,5
20121201|2012-10-29 07:00,29,389,389,389,389,1
20121201|2012-10-29 08:00,29,390,390.75,390,390.75,10
20121201|2012-10-29 08:30,29,389.75,390.75,388.75,388.75,12
20121201|2012-10-29 09:00,29,388.75,388.75,388,388.5,7
20121201|2012-10-29 09:30,29,387.75,388.25,386.75,387.5,22
20121201|2012-10-29 10:00,29,387.5,388.75,387.5,388.75,14
20121201|2012-10-29 10:30,29,388,388,388,388,3
20121201|2012-10-29 11:00,29,387.25,387.75,386.5,386.5,17
20121201|2012-10-29 11:30,29,386.75,386.75,386.75,386.75,6
20121201|2012-10-29 12:00,29,385.75,387,385.75,387,7
20121201|2012-10-29 12:30,29,386.25,387.75,386.25,387.75,4
20121201|2012-10-29 13:00,29,387.75,387.75,386.25,387.75,10
20121201|2012-10-29 13:30,29,387.75,388,387.25,387.25,8
20121201|2012-10-29 22:00,30,388.25,388.5,388.25,388.5,2
20121201|2012-10-30 02:30,30,388.5,388.5,388.5,388.5,6
20121201|2012-10-30 03:00,30,388.5,388.5,388.5,388.5,1
20121201|2012-10-30 03:30,30,387.25,387.25,386.75,386.75,2
20121201|2012-10-30 07:30,30,387.25,387.75,386.75,386.75,6
20121201|2012-10-30 08:00,30,387,387,386.5,386.5,3
20121201|2012-10-30 08:30,30,388.25,388.5,388,388,3
20121201|2012-10-30 09:00,30,388.25,389.5,388.25,389.5,18
20121201|2012-10-30 09:30,30,389,389.25,388,389.25,32
20121201|2012-10-30 10:00,30,388.5,389.5,388.5,388.75,38
20121201|2012-10-30 10:30,30,388.75,389.25,388.5,389.25,12
20121201|2012-10-30 11:00,30,388.5,389.5,388.5,389.5,12
20121201|2012-10-30 11:30,30,389,389.5,389,389.5,11
20121201|2012-10-30 12:00,30,389.75,389.75,388.75,389,33
20121201|2012-10-30 12:30,30,389.25,389.5,389.25,389.5,2
20121201|2012-10-30 13:00,30,389.5,389.5,388.25,388.25,13
20121201|2012-10-30 13:30,30,389,389.75,388.5,388.5,24
20121201|2012-10-30 17:00,31,388,388,388,388,3
20121201|2012-10-30 17:30,31,388.75,389,388.75,389,6
20121201|2012-10-30 18:30,31,388.5,388.5,388.25,388.5,7
20121201|2012-10-30 19:00,31,389,389.25,389,389.25,2
20121201|2012-10-30 19:30,31,389.25,389.25,389.25,389.25,1
20121201|2012-10-30 20:00,31,389.25,389.75,389.25,389.75,2
20121201|2012-10-31 03:30,31,388.75,390.5,388.75,390.5,15
20121201|2012-10-31 04:30,31,390.5,390.5,390.5,390.5,4
20121201|2012-10-31 05:00,31,390.75,390.75,390.75,390.75,2
20121201|2012-10-31 06:00,31,390.25,390.25,390.25,390.25,2
20121201|2012-10-31 07:00,31,390.25,390.25,390.25,390.25,3
20121201|2012-10-31 08:00,31,389.75,390,389.5,389.5,6
20121201|2012-10-31 08:30,31,389,389,389,389,1
20121201|2012-10-31 09:00,31,389.75,390.5,389.25,389.25,7
20121201|2012-10-31 09:30,31,389.75,390.75,389.25,390.5,33
20121201|2012-10-31 10:00,31,390.75,392.25,390.5,391.5,98
20121201|2012-10-31 10:30,31,391.75,391.75,389.75,389.75,55
20121201|2012-10-31 11:00,31,389.75,389.75,389,389,6
20121201|2012-10-31 11:30,31,389.5,390,389,389.75,8
20121201|2012-10-31 12:00,31,389.25,390,389,390,9
20121201|2012-10-31 12:30,31,390,390,389.5,389.75,8
20121201|2012-10-31 13:00,31,389.75,390.5,389.5,390.5,21
20121201|2012-10-31 13:30,31,389,390.5,388.5,389,24
20121201|2012-10-31 17:00,1,389,389,389,389,2
20121201|2012-10-31 20:30,1,389,389,389,389,1
20121201|2012-11-01 00:30,1,389.75,390.75,389.75,390.75,2
20121201|2012-11-01 03:00,1,390.75,391.75,390.75,391.75,13
20121201|2012-11-01 04:00,1,389.75,389.75,389.75,389.75,2
20121201|2012-11-01 06:30,1,391,391.5,391,391.25,4
20121201|2012-11-01 07:00,1,391.25,391.25,391,391,3
20121201|2012-11-01 07:30,1,390,390.75,390,390.75,3
20121201|2012-11-01 08:00,1,390.75,390.75,390.75,390.75,2
20121201|2012-11-01 08:30,1,390.75,390.75,390.5,390.5,2
20121201|2012-11-01 09:00,1,390.75,391,390.5,390.5,28
20121201|2012-11-01 09:30,1,390,391,389,389,62
20121201|2012-11-01 10:00,1,389.25,389.25,388.25,389,45
20121201|2012-11-01 10:30,1,389.25,389.25,384.25,387,98
20121201|2012-11-01 11:00,1,387,387.25,384.75,385.25,27
20121201|2012-11-01 11:30,1,386,386,385,385,11
20121201|2012-11-01 12:00,1,385,385.5,382.5,383,80
20121201|2012-11-01 12:30,1,383.5,383.75,382.5,382.5,24
20121201|2012-11-01 13:00,1,383.75,383.75,380.25,381.75,64
20121201|2012-11-01 13:30,1,381,382.75,379.25,379.5,123
20121201|2012-11-01 17:00,2,379,379,378,379,28
20121201|2012-11-01 17:30,2,378.25,378.25,378,378,7
20121201|2012-11-01 18:00,2,378.75,379.25,378,379.25,13
20121201|2012-11-01 18:30,2,379.25,379.25,379.25,379.25,5
20121201|2012-11-01 19:00,2,380.25,380.25,380,380,3
20121201|2012-11-01 19:30,2,379,379,379,379,2
20121201|2012-11-01 20:00,2,379,379.25,378.25,378.25,5
20121201|2012-11-01 21:30,2,379.25,379.25,379.25,379.25,1
20121201|2012-11-01 23:00,2,379.5,379.5,379.5,379.5,1
20121201|2012-11-02 02:30,2,379.25,379.25,378,378.75,14
20121201|2012-11-02 05:00,2,380,380,380,380,1
20121201|2012-11-02 06:00,2,380.25,380.5,380.25,380.5,2
20121201|2012-11-02 06:30,2,380.25,380.5,380.25,380.5,5
20121201|2012-11-02 07:00,2,380.75,380.75,379.75,379.75,5
20121201|2012-11-02 07:30,2,380,380.75,380,380.75,13
20121201|2012-11-02 08:00,2,380.25,380.25,380,380,3
20121201|2012-11-02 08:30,2,380,380,378,378,30
20121201|2012-11-02 09:00,2,378,378,376,377,43
20121201|2012-11-02 09:30,2,376.5,376.5,365.5,371.5,616
20121201|2012-11-02 10:00,2,371,371.75,370,371.75,69
20121201|2012-11-02 10:30,2,370.75,372,370,371,57
20121201|2012-11-02 11:00,2,371,372,370.5,372,32
20121201|2012-11-02 11:30,2,370.25,371,370.25,370.25,12
20121201|2012-11-02 12:00,2,371,371.25,370,371,15
20121201|2012-11-02 12:30,2,370.75,370.75,370,370,42
20121201|2012-11-02 13:00,2,369.25,370,369,369.75,49
20121201|2012-11-02 13:30,2,369.5,369.5,366.25,367.5,138
20121201|2012-11-04 17:00,5,368,368,366.5,366.75,38
20121201|2012-11-04 17:30,5,366.75,367.25,366.5,366.75,23
20121201|2012-11-04 18:00,5,366.75,366.75,366.75,366.75,1
20121201|2012-11-04 18:30,5,366.5,366.5,366.5,366.5,4
20121201|2012-11-04 19:00,5,366.5,366.5,366.5,366.5,2
20121201|2012-11-04 19:30,5,366.75,366.75,366.75,366.75,3
20121201|2012-11-04 20:00,5,366.75,366.75,366.75,366.75,2
20121201|2012-11-04 20:30,5,366.5,366.5,366.5,366.5,1
20121201|2012-11-04 21:30,5,366.5,366.5,366.5,366.5,1
20121201|2012-11-04 22:00,5,366.5,366.5,366.5,366.5,2
20121201|2012-11-04 23:00,5,366.5,366.5,366.5,366.5,1
20121201|2012-11-04 23:30,5,366.75,366.75,366.5,366.5,7
20121201|2012-11-05 00:30,5,366.5,366.5,366.5,366.5,1
20121201|2012-11-05 01:30,5,366.5,366.5,366.25,366.25,8
20121201|2012-11-05 02:00,5,366.25,366.25,365,365,78
20121201|2012-11-05 04:00,5,365.25,365.25,365.25,365.25,1
20121201|2012-11-05 05:30,5,366,366,365.5,365.5,2
20121201|2012-11-05 06:00,5,367,367,367,367,3
20121201|2012-11-05 06:30,5,367,367,365.5,365.5,4
20121201|2012-11-05 07:00,5,366.5,366.5,366.5,366.5,1
20121201|2012-11-05 07:30,5,366.75,367,365.25,367,11
20121201|2012-11-05 08:00,5,367,367.25,367,367.25,5
20121201|2012-11-05 08:30,5,367.25,367.25,366,366,5
20121201|2012-11-05 09:00,5,366,366,364.5,364.5,55
20121201|2012-11-05 09:30,5,364,364,361.5,362,182
20121201|2012-11-05 10:00,5,362.75,362.75,361.5,362.25,59
20121201|2012-11-05 10:30,5,362.25,362.25,361,361.75,92
20121201|2012-11-05 11:00,5,361.75,361.75,360.5,361.5,135
20121201|2012-11-05 11:30,5,360.5,360.5,359.5,359.75,135
20121201|2012-11-05 12:00,5,360,361,359.75,361,20
20121201|2012-11-05 12:30,5,360.25,361.25,360,360,26
20121201|2012-11-05 13:00,5,360,360.75,359.5,359.5,46
20121201|2012-11-05 13:30,5,359.5,359.5,357.5,358,173
20121201|2012-11-05 17:00,6,358.75,360.5,358.75,360,14
20121201|2012-11-05 17:30,6,360.25,360.5,360.25,360.5,2
20121201|2012-11-05 18:00,6,360.5,361,360.5,361,4
20121201|2012-11-05 19:00,6,359.75,359.75,359.75,359.75,1
20121201|2012-11-05 19:30,6,360.75,363,360.75,362.5,11
20121201|2012-11-05 20:30,6,361.5,361.5,361,361,7
20121201|2012-11-05 21:00,6,361,361,361,361,3
20121201|2012-11-05 22:00,6,360,360,359,359,16
20121201|2012-11-05 22:30,6,359,359,358.25,358.25,17
20121201|2012-11-05 23:00,6,358,359,358,359,8
20121201|2012-11-05 23:30,6,359.5,359.5,359.5,359.5,1
20121201|2012-11-06 00:00,6,359,359,358.5,358.5,2
20121201|2012-11-06 01:00,6,358.25,359.75,358,359.75,4
20121201|2012-11-06 01:30,6,358.75,358.75,357.5,357.5,21
20121201|2012-11-06 02:00,6,357.5,357.5,356.5,356.5,38
20121201|2012-11-06 02:30,6,356.75,356.75,356.75,356.75,1
20121201|2012-11-06 04:00,6,358,358.5,358,358.5,2
20121201|2012-11-06 04:30,6,357,360,356.5,360,15
20121201|2012-11-06 06:30,6,359,359.5,359,359.5,3
20121201|2012-11-06 07:00,6,359.5,360,359.5,360,5
20121201|2012-11-06 07:30,6,360.5,362,359.75,361.75,12
20121201|2012-11-06 08:00,6,361,361.5,361,361.5,2
20121201|2012-11-06 08:30,6,362,363.75,360.75,363,26
20121201|2012-11-06 09:00,6,362.5,363,360.5,362,31
20121201|2012-11-06 09:30,6,362,362.75,359,359.5,55
20121201|2012-11-06 10:00,6,359.5,359.5,357.25,358.25,96
20121201|2012-11-06 10:30,6,358.5,358.5,356.25,357.75,67
20121201|2012-11-06 11:00,6,357.75,357.75,356.5,356.5,14
20121201|2012-11-06 11:30,6,356.25,356.25,353.5,354.75,206
20121201|2012-11-06 12:00,6,355,357.5,354.25,357.5,32
20121201|2012-11-06 12:30,6,357.5,360.5,357.5,359.75,33
20121201|2012-11-06 13:00,6,360.5,361,360,360,32
20121201|2012-11-06 13:30,6,359.5,361.25,357.5,360.75,95
20121201|2012-11-06 17:00,7,359,359,359,359,1
20121201|2012-11-06 18:30,7,359,360.75,359,360.75,3
20121201|2012-11-06 19:00,7,361.25,361.25,361.25,361.25,2
20121201|2012-11-06 19:30,7,360.75,360.75,360.75,360.75,5
20121201|2012-11-06 20:00,7,360.75,360.75,360.75,360.75,1
20121201|2012-11-06 20:30,7,361,361.5,361,361.5,3
20121201|2012-11-06 21:30,7,361.25,361.25,360.75,360.75,5
20121201|2012-11-06 22:30,7,360.5,360.5,360.5,360.5,1
20121201|2012-11-06 23:00,7,359.25,359.25,359.25,359.25,1
20121201|2012-11-06 23:30,7,359,359,359,359,1
20121201|2012-11-07 00:30,7,360,360,360,360,1
20121201|2012-11-07 02:00,7,359,359,358.5,358.5,2
20121201|2012-11-07 03:30,7,359.25,359.25,359.25,359.25,3
20121201|2012-11-07 04:30,7,358,358,357,357,8
20121201|2012-11-07 05:00,7,356.25,356.25,356.25,356.25,1
20121201|2012-11-07 05:30,7,357,357,356,357,11
20121201|2012-11-07 06:00,7,357,359.5,357,359.5,3
20121201|2012-11-07 06:30,7,357.25,357.25,357.25,357.25,1
20121201|2012-11-07 07:00,7,358,358.75,358,358.75,2
20121201|2012-11-07 07:30,7,359,359,359,359,1
20121201|2012-11-07 08:00,7,358,359,358,359,3
20121201|2012-11-07 08:30,7,357.5,357.5,357,357,9
20121201|2012-11-07 09:00,7,358,358,355.5,355.5,17
20121201|2012-11-07 09:30,7,356.75,360.75,355.5,359,229
20121201|2012-11-07 10:00,7,359,361.75,358.75,361.75,41
20121201|2012-11-07 10:30,7,361.75,362.75,361.75,362.75,14
20121201|2012-11-07 11:00,7,362.5,362.5,362.5,362.5,2
20121201|2012-11-07 11:30,7,362,362,361,361,17
20121201|2012-11-07 12:00,7,361,361.5,361,361,12
20121201|2012-11-07 12:30,7,360.5,361,359.5,361,29
20121201|2012-11-07 13:00,7,361.5,364.75,361.5,364.5,71
20121201|2012-11-07 13:30,7,364.5,365.75,363,365.75,57
20121201|2012-11-07 17:00,8,365,365,362.5,362.5,14
20121201|2012-11-07 18:30,8,364,364,364,364,1
20121201|2012-11-07 20:00,8,364,364,363.25,363.25,4
20121201|2012-11-07 23:30,8,363.75,364,363.75,364,2
20121201|2012-11-08 01:30,8,363.75,363.75,363.25,363.25,8
20121201|2012-11-08 06:00,8,365,365,365,365,1
20121201|2012-11-08 07:30,8,364.25,364.25,364.25,364.25,1
20121201|2012-11-08 08:00,8,364.25,364.25,363.25,363.25,2
20121201|2012-11-08 08:30,8,363.75,364.5,363.75,364.5,11
20121201|2012-11-08 09:00,8,363,363.25,363,363.25,3
20121201|2012-11-08 09:30,8,362.75,362.75,357.75,361.5,144
20121201|2012-11-08 10:00,8,362.25,362.25,361.5,362.25,23
20121201|2012-11-08 10:30,8,362.75,363,362,362,8
20121201|2012-11-08 11:00,8,361.5,362,360.75,362,6
20121201|2012-11-08 11:30,8,361.5,362,361.5,361.5,4
20121201|2012-11-08 12:00,8,362,362,361.25,361.25,5
20121201|2012-11-08 12:30,8,362.5,363.75,361.25,363.75,13
20121201|2012-11-08 13:00,8,363.75,363.75,362.5,362.5,4
20121201|2012-11-08 13:30,8,362.25,364,362.25,364,25
20121201|2012-11-08 17:00,9,365,365,364,364,3
20121201|2012-11-08 19:00,9,364,364,364,364,1
20121201|2012-11-08 19:30,9,364.75,364.75,364.75,364.75,1
20121201|2012-11-08 21:30,9,364.75,364.75,364.75,364.75,1
20121201|2012-11-08 22:00,9,364.25,364.25,364.25,364.25,1
20121201|2012-11-09 01:30,9,364,364,363.75,363.75,7
20121201|2012-11-09 02:00,9,363,363,361,361,8
20121201|2012-11-09 02:30,9,361,361,360.25,360.25,8
20121201|2012-11-09 03:00,9,360.25,360.25,360.25,360.25,2
20121201|2012-11-09 03:30,9,360.25,360.25,360.25,360.25,1
20121201|2012-11-09 04:00,9,360,360.75,360,360.75,4
20121201|2012-11-09 05:00,9,360,360,360,360,5
20121201|2012-11-09 05:30,9,360,360,360,360,1
20121201|2012-11-09 06:00,9,359.5,359.5,359.25,359.25,4
20121201|2012-11-09 06:30,9,359.25,359.25,359.25,359.25,1
20121201|2012-11-09 07:00,9,360,360,359.25,360,18
20121201|2012-11-09 07:30,9,359.25,362.5,359.25,361.25,11
20121201|2012-11-09 08:00,9,361.25,361.25,361.25,361.25,6
20121201|2012-11-09 08:30,9,361.25,361.25,360.5,360.5,8
20121201|2012-11-09 09:00,9,361.25,362,361,362,17
20121201|2012-11-09 09:30,9,362.25,367.25,362.25,364,67
20121201|2012-11-09 10:00,9,364.5,366,364.25,366,16
20121201|2012-11-09 10:30,9,365.5,365.5,363.5,363.5,7
20121201|2012-11-09 11:00,9,362,362,361,362,11
20121201|2012-11-09 12:00,9,362,363,360.75,361.75,9
20121201|2012-11-09 12:30,9,361.75,364.25,360.75,361.25,65
20121201|2012-11-09 13:00,9,363.25,364,361,362,67
20121201|2012-11-09 13:30,9,362.5,364,362.5,364,6
20121201|2012-11-11 17:00,12,361.75,361.75,361.25,361.25,4
20121201|2012-11-11 18:00,12,363.25,363.25,363.25,363.25,1
20121201|2012-11-11 19:30,12,361,361,361,361,1
20121201|2012-11-11 22:00,12,360.75,360.75,360.75,360.75,1
20121201|2012-11-11 22:30,12,360.75,360.75,360.5,360.5,3
20121201|2012-11-11 23:30,12,360.5,360.5,360.5,360.5,3
20121201|2012-11-12 00:00,12,361.75,361.75,361.75,361.75,1
20121201|2012-11-12 01:00,12,362,362,362,362,1
20121201|2012-11-12 02:00,12,359.75,359.75,357.5,357.5,16
20121201|2012-11-12 02:30,12,358,358,358,358,1
20121201|2012-11-12 03:30,12,358.75,358.75,358.75,358.75,1
20121201|2012-11-12 05:00,12,357.5,357.5,357.5,357.5,2
20121201|2012-11-12 06:00,12,358,358,358,358,2
20121201|2012-11-12 07:00,12,358.5,358.5,358.5,358.5,1
20121201|2012-11-12 07:30,12,358.75,358.75,358.75,358.75,1
20121201|2012-11-12 08:00,12,357.75,357.75,357,357.25,4
20121201|2012-11-12 08:30,12,358,358,357.25,357.25,2
20121201|2012-11-12 09:00,12,357,358,355.5,355.5,46
20121201|2012-11-12 09:30,12,355.75,356.5,354.75,355.75,76
20121201|2012-11-12 10:00,12,356,356,355,355,36
20121201|2012-11-12 10:30,12,356.25,356.25,354.75,354.75,29
20121201|2012-11-12 11:00,12,354.75,356.25,353.5,356.25,16
20121201|2012-11-12 11:30,12,356,358.5,356,358,35
20121201|2012-11-12 12:00,12,358.25,358.75,356.75,358,36
20121201|2012-11-12 12:30,12,358,361.5,357.5,357.5,56
20121201|2012-11-12 13:00,12,359,360,359,359.25,20
20121201|2012-11-12 13:30,12,360,361,357.5,361,45
20121201|2012-11-12 17:30,13,359.75,359.75,359.75,359.75,1
20121201|2012-11-12 18:30,13,360,360,360,360,1
20121201|2012-11-12 19:00,13,360.75,362.5,360.75,362.5,17
20121201|2012-11-12 19:30,13,362,363.25,362,363.25,10
20121201|2012-11-12 20:30,13,363,363,363,363,1
20121201|2012-11-12 21:00,13,362.25,362.25,362.25,362.25,6
20121201|2012-11-12 22:00,13,361,361,361,361,5
20121201|2012-11-12 22:30,13,362,362,362,362,2
20121201|2012-11-13 00:00,13,361.25,361.25,361.25,361.25,1
20121201|2012-11-13 01:30,13,360.5,360.5,358.5,358.5,6
20121201|2012-11-13 02:30,13,358,358,357.5,357.5,3
20121201|2012-11-13 04:00,13,359.5,359.5,359.5,359.5,1
20121201|2012-11-13 05:00,13,358,358,357,357,2
20121201|2012-11-13 05:30,13,359.25,359.25,359.25,359.25,1
20121201|2012-11-13 06:00,13,358.25,358.75,358.25,358.75,5
20121201|2012-11-13 07:30,13,357,357,357,357,1
20121201|2012-11-13 08:00,13,357.75,358.25,357.75,358.25,12
20121201|2012-11-13 08:30,13,357.5,358.25,357,358.25,5
20121201|2012-11-13 09:00,13,359,361,359,360.5,16
20121201|2012-11-13 09:30,13,359.5,360.5,359,360.5,52
20121201|2012-11-13 10:00,13,360.5,361,360.5,360.5,3
20121201|2012-11-13 10:30,13,359.75,359.75,359.5,359.5,13
20121201|2012-11-13 11:00,13,359.5,359.5,359.5,359.5,22
20121201|2012-11-13 12:00,13,359.75,360.5,359.75,360.25,12
20121201|2012-11-13 12:30,13,361,361.5,361,361.5,4
20121201|2012-11-13 13:00,13,361.5,363,361.5,362.5,31
20121201|2012-11-13 13:30,13,363,365,363,363.25,38
20121201|2012-11-13 17:00,14,366.25,366.25,363,363,10
20121201|2012-11-13 17:30,14,364,364,364,364,1
20121201|2012-11-13 18:00,14,364.25,364.25,364.25,364.25,2
20121201|2012-11-13 20:00,14,364.25,364.25,364.25,364.25,3
20121201|2012-11-13 22:30,14,363.25,363.25,363.25,363.25,1
20121201|2012-11-13 23:00,14,363.25,363.25,363.25,363.25,1
20121201|2012-11-14 00:00,14,363.25,363.25,363.25,363.25,1
20121201|2012-11-14 02:30,14,363.25,363.25,363,363,3
20121201|2012-11-14 04:00,14,363,363,362.75,362.75,6
20121201|2012-11-14 05:30,14,364,364.25,364,364.25,3
20121201|2012-11-14 06:30,14,362.75,362.75,362.75,362.75,2
20121201|2012-11-14 07:00,14,362.25,362.25,362.25,362.25,1
20121201|2012-11-14 07:30,14,362.5,362.5,361.75,361.75,5
20121201|2012-11-14 08:00,14,362.75,362.75,362.75,362.75,1
20121201|2012-11-14 09:00,14,364,364.5,364,364.5,3
20121201|2012-11-14 09:30,14,364.5,365,362.75,362.75,22
20121201|2012-11-14 10:00,14,363.75,364.25,363,364.25,6
20121201|2012-11-14 10:30,14,363.25,365.5,363.25,365,10
20121201|2012-11-14 11:00,14,365,365.75,365,365.5,6
20121201|2012-11-14 11:30,14,365.5,369,365.5,367.5,47
20121201|2012-11-14 12:00,14,367.5,368,366.5,367.25,11
20121201|2012-11-14 12:30,14,366.5,367.5,366.5,367.5,2
20121201|2012-11-14 13:00,14,366.5,366.5,366.5,366.5,1
20121201|2012-11-14 13:30,14,366,367.75,366,367.75,11
20121201|2012-11-14 17:00,15,367.25,367.25,366.5,366.5,2
20121201|2012-11-14 23:00,15,367.25,367.75,367.25,367.5,9
20121201|2012-11-15 00:30,15,366,366,366,366,1
20121201|2012-11-15 02:00,15,367.25,367.25,367.25,367.25,3
20121201|2012-11-15 02:30,15,367.25,367.25,367.25,367.25,1
20121201|2012-11-15 04:00,15,367.25,367.25,367.25,367.25,1
20121201|2012-11-15 05:30,15,366.25,366.25,366.25,366.25,2
20121201|2012-11-15 06:00,15,366.25,366.25,366.25,366.25,4
20121201|2012-11-15 06:30,15,365.75,365.75,365.75,365.75,1
20121201|2012-11-15 07:00,15,366.25,366.25,366.25,366.25,1
20121201|2012-11-15 08:00,15,366.75,366.75,365.25,365.25,8
20121201|2012-11-15 08:30,15,365,365.75,364.25,364.25,4
20121201|2012-11-15 09:00,15,364.25,365.5,362,364,25
20121201|2012-11-15 09:30,15,364.25,364.75,363,363.5,30
20121201|2012-11-15 10:00,15,362.75,363,362.25,362.25,7
20121201|2012-11-15 10:30,15,363.25,364.75,363.25,363.5,24
20121201|2012-11-15 11:00,15,364,364,363,363,2
20121201|2012-11-15 11:30,15,363,364,363,364,3
20121201|2012-11-15 12:00,15,364.5,365,363.75,365,13
20121201|2012-11-15 12:30,15,364.25,364.75,364.25,364.75,3
20121201|2012-11-15 13:00,15,364,365,364,364.5,13
20121201|2012-11-15 13:30,15,364,365,364,364.5,5
20121201|2012-11-15 17:00,16,364.5,364.5,363.25,363.25,3
20121201|2012-11-15 17:30,16,363.25,363.25,363.25,363.25,1
20121201|2012-11-16 01:30,16,363.5,363.5,363.5,363.5,1
20121201|2012-11-16 03:30,16,363,363,363,363,7
20121201|2012-11-16 04:00,16,363,364,363,364,13
20121201|2012-11-16 06:00,16,363,363,363,363,1
20121201|2012-11-16 06:30,16,362.25,362.5,361.25,361.75,15
20121201|2012-11-16 07:00,16,362,362.75,361.5,361.5,7
20121201|2012-11-16 07:30,16,361.75,361.75,361.75,361.75,1
20121201|2012-11-16 08:00,16,362,362.25,362,362,3
20121201|2012-11-16 08:30,16,362.5,364,361,361,23
20121201|2012-11-16 09:00,16,362.75,362.75,361.75,361.75,7
20121201|2012-11-16 09:30,16,361.5,363,360.5,363,20
20121201|2012-11-16 10:00,16,363,363,361.5,361.5,25
20121201|2012-11-16 10:30,16,361.25,362,360.75,361.75,25
20121201|2012-11-16 11:00,16,363.5,364,363,363,11
20121201|2012-11-16 11:30,16,364,364.5,362.5,362.5,14
20121201|2012-11-16 12:00,16,362.75,363.75,362.75,363.75,5
20121201|2012-11-16 12:30,16,364,365,363.5,365,31
20121201|2012-11-16 13:00,16,365.25,365.25,363,364.25,9
20121201|2012-11-16 13:30,16,364.25,365,364,364,11
20121201|2012-11-18 19:30,19,365.5,365.5,365.5,365.5,2
20121201|2012-11-18 20:00,19,365.5,366,365.5,365.5,5
20121201|2012-11-18 20:30,19,365.5,365.5,365.5,365.5,1
20121201|2012-11-18 22:00,19,366.5,366.5,366.5,366.5,1
20121201|2012-11-18 23:00,19,366.5,366.5,366.5,366.5,1
20121201|2012-11-19 01:00,19,367,367.5,367,367.5,3
20121201|2012-11-19 06:00,19,367.75,369.75,367.75,369.75,15
20121201|2012-11-19 06:30,19,370,374.75,367,367,27
20121201|2012-11-19 07:00,19,369,369,369,369,3
20121201|2012-11-19 07:30,19,370.25,370.25,370.25,370.25,1
20121201|2012-11-19 08:00,19,370.5,370.5,369,369,11
20121201|2012-11-19 08:30,19,370,371,369.5,371,15
20121201|2012-11-19 09:00,19,370,372.25,370,372.25,22
20121201|2012-11-19 09:30,19,372,376.5,372,375,130
20121201|2012-11-19 10:00,19,375.75,378,375.5,376.75,80
20121201|2012-11-19 10:30,19,376.5,376.5,375.5,375.5,13
20121201|2012-11-19 11:00,19,376.25,376.25,375,375,28
20121201|2012-11-19 11:30,19,375,375.5,373.75,373.75,26
20121201|2012-11-19 12:00,19,374.75,374.75,374,374,6
20121201|2012-11-19 12:30,19,374,374,374,374,3
20121201|2012-11-19 13:00,19,374.25,374.5,374.25,374.5,2
20121201|2012-11-19 13:30,19,375.25,375.5,374.25,375.5,15
20121201|2012-11-19 18:30,20,376.25,376.5,376.25,376.5,3
20121201|2012-11-19 19:00,20,375.5,375.5,375.5,375.5,2
20121201|2012-11-19 20:00,20,375,375,375,375,1
20121201|2012-11-19 22:30,20,374.5,374.5,374,374,3
20121201|2012-11-20 01:30,20,374,374.75,374,374.75,9
20121201|2012-11-20 02:00,20,374.5,374.5,374.5,374.5,1
20121201|2012-11-20 04:00,20,375.5,375.75,375.5,375.75,3
20121201|2012-11-20 04:30,20,375.75,375.75,375.75,375.75,1
20121201|2012-11-20 06:00,20,374.5,374.5,374,374,2
20121201|2012-11-20 06:30,20,374.25,374.25,373.75,373.75,2
20121201|2012-11-20 07:00,20,373.75,373.75,373,373.5,4
20121201|2012-11-20 07:30,20,374.5,374.5,374.5,374.5,1
20121201|2012-11-20 08:00,20,374,374,373.5,373.5,8
20121201|2012-11-20 08:30,20,373,374.25,372.25,374.25,11
20121201|2012-11-20 09:00,20,374,374,372.5,373.75,12
20121201|2012-11-20 09:30,20,374,374,372.5,373.25,48
20121201|2012-11-20 10:00,20,373,375.75,372.5,375.5,44
20121201|2012-11-20 10:30,20,376,376.25,375.5,376,15
20121201|2012-11-20 11:00,20,375.5,375.75,375.5,375.75,5
20121201|2012-11-20 11:30,20,376,376.25,376,376.25,17
20121201|2012-11-20 12:00,20,376.25,376.75,376,376.25,27
20121201|2012-11-20 12:30,20,376.75,376.75,376.25,376.5,9
20121201|2012-11-20 13:00,20,376.5,376.5,376.25,376.5,5
20121201|2012-11-20 13:30,20,376.25,376.75,376.25,376.25,26
20121201|2012-11-20 18:30,21,376,376,376,376,1
20121201|2012-11-20 22:00,21,376,376.25,376,376.25,2
20121201|2012-11-20 23:30,21,376.25,377,376.25,377,10
20121201|2012-11-21 00:30,21,377,377,377,377,4
20121201|2012-11-21 02:30,21,376.75,376.75,376.75,376.75,1
20121201|2012-11-21 05:00,21,377,377,377,377,15
20121201|2012-11-21 05:30,21,378,379,378,379,23
20121201|2012-11-21 06:00,21,377.5,378,377.25,378,12
20121201|2012-11-21 06:30,21,378,378.75,377.75,378.5,7
20121201|2012-11-21 07:30,21,378,378,378,378,2
20121201|2012-11-21 08:00,21,378,378,378,378,1
20121201|2012-11-21 08:30,21,377.5,378,377.5,378,3
20121201|2012-11-21 09:00,21,378.25,379.25,378,379.25,18
20121201|2012-11-21 09:30,21,379.5,379.75,375,376,43
20121201|2012-11-21 10:00,21,376.5,376.75,374,374,57
20121201|2012-11-21 10:30,21,373.5,373.5,370.25,372.5,43
20121201|2012-11-21 11:00,21,373,373.75,373,373.75,7
20121201|2012-11-21 11:30,21,373.25,373.25,372.5,372.5,3
20121201|2012-11-21 12:00,21,371.5,372,369.5,370,21
20121201|2012-11-21 12:30,21,370,370,369,369.25,6
20121201|2012-11-21 13:00,21,370,372,370,372,7
20121201|2012-11-21 13:30,21,371,371,369.75,370,16
20121201|2012-11-23 09:30,23,372,374.5,369.25,372,50
20121201|2012-11-23 10:30,23,371.25,371.25,364.5,368,51
20121201|2012-11-23 11:00,23,367.25,367.75,367,367.75,4
20121201|2012-11-23 11:30,23,368.5,370,368.5,369,23
20121201|2012-11-25 17:00,26,367.25,367.25,361,364.75,15
20121201|2012-11-25 17:30,26,364.75,365.25,364.75,365,7
20121201|2012-11-25 18:00,26,366.75,367,366.75,367,5
20121201|2012-11-25 18:30,26,366,366.25,366,366.25,2
20121201|2012-11-25 20:00,26,365.25,365.25,365.25,365.25,1
20121201|2012-11-25 23:00,26,365,365,365,365,3
20121201|2012-11-25 23:30,26,364.25,364.25,364.25,364.25,1
20121201|2012-11-26 01:30,26,364.75,366,364.75,366,6
20121201|2012-11-26 02:00,26,364.25,364.25,364,364,3
20121201|2012-11-26 05:00,26,365.75,366,365.75,366,3
20121201|2012-11-26 07:00,26,364,364,364,364,1
20121201|2012-11-26 07:30,26,368,368,368,368,1
20121201|2012-11-26 09:00,26,367,367.5,367,367.5,4
20121201|2012-11-26 09:30,26,368,368,364.75,368,84
20121201|2012-11-26 10:00,26,368,368.75,367.5,368,23
20121201|2012-11-26 10:30,26,367.75,367.75,367,367,5
20121201|2012-11-26 11:00,26,369,369,369,369,3
20121201|2012-11-26 11:30,26,369,370,369,370,23
20121201|2012-11-26 12:00,26,369.75,369.75,369,369,4
20121201|2012-11-26 12:30,26,369.25,369.5,369,369,11
20121201|2012-11-26 13:00,26,369,369,369,369,7
20121201|2012-11-26 13:30,26,369,369,368.75,368.75,27
20121201|2012-11-26 20:00,27,369.75,370.5,369.75,370.5,2
20121201|2012-11-26 22:30,27,370.75,370.75,370.75,370.75,1
20121201|2012-11-27 02:00,27,370,370,370,370,1
20121201|2012-11-27 05:30,27,370.5,370.5,370.5,370.5,1
20121201|2012-11-27 06:30,27,370.5,370.5,370.5,370.5,1
20121201|2012-11-27 07:00,27,370,370,370,370,6
20121201|2012-11-27 07:30,27,370,370,370,370,9
20121201|2012-11-27 08:00,27,369,369,369,369,2
20121201|2012-11-27 08:30,27,369,369,369,369,1
20121201|2012-11-27 09:00,27,369.75,369.75,369.75,369.75,2
20121201|2012-11-27 09:30,27,370.25,371.75,370.25,371,30
20121201|2012-11-27 10:00,27,369.5,370,369.5,370,4
20121201|2012-11-27 10:30,27,370,371,369.25,370.5,27
20121201|2012-11-27 11:00,27,371,372,371,371,6
20121201|2012-11-27 12:00,27,371,371,371,371,6
20121201|2012-11-27 13:00,27,371.25,371.5,371,371.5,18
20121201|2012-11-27 13:30,27,371.5,373,371.5,373,64
20121201|2012-11-27 17:00,28,374,374,373,373,19
20121201|2012-11-27 19:00,28,371.25,371.25,371.25,371.25,1
20121201|2012-11-27 20:30,28,370.5,370.5,369.75,369.75,4
20121201|2012-11-28 07:30,28,370.5,370.5,370.5,370.5,1
20121201|2012-11-28 08:30,28,370.5,370.5,370.5,370.5,4
20121201|2012-11-28 09:00,28,372,372,372,372,1
20121201|2012-11-28 09:30,28,372.25,372.25,372,372.25,10
20121201|2012-11-28 10:00,28,373.25,375,373.25,374.25,45
20121201|2012-11-28 10:30,28,374.5,375,374.25,375,41
20121201|2012-11-28 11:00,28,375,376.25,375,376.25,19
20121201|2012-11-28 11:30,28,376.25,376.25,375.75,375.75,6
20121201|2012-11-28 12:00,28,375.25,375.25,375.25,375.25,2
20121201|2012-11-28 12:30,28,373.25,373.25,373,373,3
20121201|2012-11-28 13:00,28,373.75,373.75,373.75,373.75,1
20121201|2012-11-28 13:30,28,372.5,372.5,370.25,370.25,14
20121201|2012-11-28 23:30,29,371.75,371.75,371.75,371.75,3
20121201|2012-11-29 02:00,29,371.75,371.75,371.75,371.75,1
20121201|2012-11-29 07:00,29,372.25,372.25,372.25,372.25,1
20121201|2012-11-29 07:30,29,372.5,372.5,372.5,372.5,2
20121201|2012-11-29 08:00,29,372,372,371.25,371.25,3
20121201|2012-11-29 08:30,29,370,370.5,368.5,369,10
20121201|2012-11-29 09:00,29,367.25,367.25,367.25,367.25,2
20121201|2012-11-29 09:30,29,368,368,368,368,4
20121201|2012-11-29 10:00,29,365.25,366.75,364.75,366.75,15
20121201|2012-11-29 10:30,29,365,365,364.5,364.5,4
20121201|2012-11-29 11:00,29,364.75,364.75,364.5,364.75,5
20121201|2012-11-29 11:30,29,364,364,363,363,13
20121201|2012-11-29 12:00,29,363,363,362,362,10
20121201|2012-11-29 12:30,29,362.5,362.5,361,362,29
20121201|2012-11-29 13:00,29,362,362,360,361,17
20121201|2012-11-29 13:30,29,360.25,362.25,360,360,16
20121201|2012-11-29 17:00,30,360,360,360,360,1
20121201|2012-11-30 02:00,30,357,357,357,357,1
20121201|2012-11-30 04:30,30,356.5,356.5,356.5,356.5,1
20121201|2012-11-30 06:00,30,357.25,357.5,357.25,357.5,2
20121201|2012-11-30 07:00,30,356.5,356.5,356.5,356.5,1
20121201|2012-11-30 07:30,30,355,355,354.25,354.5,20
20121201|2012-11-30 08:00,30,354.5,354.5,354.5,354.5,2
20121201|2012-11-30 08:30,30,354.5,355,354,355,8
20121201|2012-11-30 09:30,30,357.5,357.5,354.75,354.75,7
20121201|2012-11-30 10:00,30,354,354,352.5,352.5,3
20121201|2012-11-30 10:30,30,352.5,352.5,350,350,9
20121201|2012-11-30 12:00,30,354.5,354.5,354.5,354.5,1
20121201|2012-11-30 13:30,30,357.5,357.5,357.5,357.5,1
20121201|2012-12-03 07:00,3,366.25,366.25,366.25,366.25,1
20121201|2012-12-03 10:00,3,365.5,365.5,365.5,365.5,1
20121201|2012-12-03 11:30,3,365.5,365.5,365.5,365.5,1
20121201|2012-12-03 13:30,3,366,366,366,366,1
20121201|2012-12-04 08:30,4,368.25,368.25,368.25,368.25,1
20121201|2012-12-04 11:00,4,366.25,366.25,366.25,366.25,2
20121201|2012-12-05 08:00,5,370.75,370.75,370.75,370.75,1
20121201|2012-12-05 10:30,5,378.75,378.75,378.75,378.75,4
20121201|2012-12-05 12:30,5,378.75,382,378.5,382,10
20121201|2012-12-06 09:30,6,381.75,381.75,381.75,381.75,1
20121201|2012-12-06 10:00,6,379,379,379,379,1
20121201|2012-12-06 11:30,6,380,380,380,380,4
20121201|2012-12-06 12:00,6,379.75,379.75,379.75,379.75,1
20121201|2012-12-07 11:30,7,374,374,374,374,1
20121201|2012-12-10 02:30,10,374,374,374,374,1
20121201|2012-12-10 10:00,10,372,372,372,372,1
20121201|2012-12-11 07:00,11,377.5,378,377.5,378,2
20121201|2012-12-13 12:00,13,371.25,371.25,371.25,371.25,1
20130301|2012-01-23 09:30,23,321,321,321,321,2
20130301|2012-01-23 10:00,23,321,321,321,321,3
20130301|2012-03-12 13:00,12,318,318,318,318,1
20130301|2012-03-30 10:30,30,344.25,344.25,344.25,344.25,1
20130301|2012-04-24 09:30,24,344,344,344,344,1
20130301|2012-04-26 09:30,26,350,350,350,350,2
20130301|2012-04-26 10:00,26,351,351,351,351,1
20130301|2012-04-26 12:30,26,350,350,350,350,1
20130301|2012-04-30 11:00,30,351.5,351.5,349,350,23
20130301|2012-05-01 10:00,1,352.75,352.75,352.75,352.75,1
20130301|2012-05-01 13:00,1,355,355,355,355,1
20130301|2012-05-04 10:30,4,355.25,355.25,355.25,355.25,1
20130301|2012-05-15 04:00,15,342,342,342,342,1
20130301|2012-05-15 11:30,15,345,345,345,345,1
20130301|2012-05-16 10:30,16,346,346,346,346,1
20130301|2012-05-18 07:00,18,350,350,350,350,1
20130301|2012-05-18 09:30,18,350,350,350,350,1
20130301|2012-05-24 12:30,24,323.5,323.5,323.5,323.5,1
20130301|2012-05-25 10:00,25,313.25,313.25,313.25,313.25,4
20130301|2012-05-29 09:30,29,303.75,303.75,303.75,303.75,1
20130301|2012-05-30 09:30,30,288,289.25,288,289.25,3
20130301|2012-05-30 10:00,30,290.75,290.75,289.75,289.75,4
20130301|2012-05-30 10:30,30,284.5,284.5,284.5,284.5,1
20130301|2012-05-31 07:30,31,281.5,281.5,281.5,281.5,1
20130301|2012-05-31 10:00,31,275.5,275.5,275.5,275.5,1
20130301|2012-05-31 10:30,31,275.25,278.5,275.25,278.5,2
20130301|2012-05-31 12:00,31,285.5,285.5,285.5,285.5,1
20130301|2012-06-19 06:30,19,295,295,295,295,2
20130301|2012-06-19 07:00,19,295,295,295,295,11
20130301|2012-06-19 09:00,19,295,295,295,295,4
20130301|2012-06-21 09:30,21,300.25,300.25,300.25,300.25,3
20130301|2012-06-21 10:00,21,300.25,300.25,300.25,300.25,2
20130301|2012-06-21 10:30,21,300.25,300.25,300.25,300.25,4
20130301|2012-06-21 11:00,21,300.25,300.25,300.25,300.25,15
20130301|2012-06-21 11:30,21,300.25,300.25,300.25,300.25,20
20130301|2012-06-21 13:00,21,300.25,300.25,300.25,300.25,1
20130301|2012-06-21 13:30,21,300.25,300.25,300.25,300.25,1
20130301|2012-06-26 02:00,26,330,330,330,330,1
20130301|2012-06-26 06:30,26,335,340,335,340,2
20130301|2012-06-26 09:30,26,340,340,340,340,1
20130301|2012-06-26 10:00,26,339,339,338.75,339,11
20130301|2012-06-26 10:30,26,341,341,341,341,1
20130301|2012-06-26 11:00,26,341,341,341,341,4
20130301|2012-06-27 09:30,27,342,342,342,342,1
20130301|2012-06-27 10:00,27,347,347,347,347,1
20130301|2012-06-27 11:30,27,350.5,350.5,350.5,350.5,1
20130301|2012-06-28 08:00,28,352.5,352.5,352.5,352.5,1
20130301|2012-06-28 09:30,28,353.5,354,353.5,354,6
20130301|2012-06-28 12:00,28,353.5,353.5,353.5,353.5,2
20130301|2012-06-28 12:30,28,347.5,347.5,344.75,344.75,2
20130301|2012-06-28 13:00,28,347.75,347.75,342.75,345,13
20130301|2012-06-29 09:00,29,350,350,350,350,4
20130301|2012-06-29 11:00,29,353,353,353,353,3
20130301|2012-07-01 19:00,2,351.25,355.25,351.25,355.25,28
20130301|2012-07-02 09:30,2,357,358,357,358,3
20130301|2012-07-02 10:00,2,358,358,358,358,3
20130301|2012-07-02 13:30,2,360,360,360,360,1
20130301|2012-07-03 11:00,3,362.75,362.75,362.5,362.75,3
20130301|2012-07-05 09:30,5,370,370,366,366,2
20130301|2012-07-06 12:30,6,368,368,368,368,1
20130301|2012-07-09 07:30,9,374,374,374,374,1
20130301|2012-07-11 08:00,11,378.5,378.5,378.5,378.5,1
20130301|2012-07-11 12:30,11,370,370,370,370,1
20130301|2012-07-12 10:30,12,375,375,375,375,1
20130301|2012-07-12 12:30,12,375,375,375,375,4
20130301|2012-07-12 13:30,12,375.5,376,375.5,376,11
20130301|2012-07-13 02:30,13,376.5,376.5,376.5,376.5,1
20130301|2012-07-13 03:00,13,376.5,376.5,376.5,376.5,1
20130301|2012-07-13 03:30,13,376.5,378.25,376.5,378.25,4
20130301|2012-07-13 04:30,13,378.25,378.25,378.25,378.25,8
20130301|2012-07-13 10:30,13,374,374,374,374,1
20130301|2012-07-13 11:30,13,373,373,373,373,1
20130301|2012-07-17 10:30,17,389.25,389.5,389.25,389.5,3
20130301|2012-07-17 11:00,17,389.5,389.5,389.5,389.5,1
20130301|2012-07-17 12:00,17,389.25,389.5,389.25,389.5,16
20130301|2012-07-17 12:30,17,389.25,389.25,386.5,386.5,16
20130301|2012-07-18 12:00,18,385,385,385,385,1
20130301|2012-07-19 07:00,19,391,391,391,391,1
20130301|2012-07-19 08:30,19,394,394,394,394,1
20130301|2012-07-19 09:30,19,392.5,392.5,390,390,13
20130301|2012-07-19 11:30,19,392.5,392.5,392.5,392.5,3
20130301|2012-07-19 13:30,19,392.5,392.5,392.5,392.5,1
20130301|2012-07-20 11:30,20,393,393,393,393,1
20130301|2012-07-23 09:30,23,381,381,381,381,1
20130301|2012-07-24 09:30,24,375,375,375,375,30
20130301|2012-07-24 10:00,24,375,375,373.25,374.5,42
20130301|2012-07-24 10:30,24,374.5,374.5,369.5,370,50
20130301|2012-07-24 11:00,24,367,367,367,367,3
20130301|2012-07-24 13:30,24,372,372,372,372,1
20130301|2012-07-25 10:30,25,380.75,381.75,380.75,381.75,3
20130301|2012-07-26 09:30,26,382,382,382,382,1
20130301|2012-07-26 11:00,26,377.75,377.75,377.75,377.75,1
20130301|2012-07-27 13:30,27,384.25,384.25,384.25,384.25,1
20130301|2012-07-30 10:00,30,394,394,394,394,1
20130301|2012-07-30 10:30,30,394,394,394,394,19
20130301|2012-07-30 11:00,30,394,394,394,394,6
20130301|2012-07-30 11:30,30,394,394,394,394,1
20130301|2012-07-30 12:30,30,393.25,393.25,393.25,393.25,1
20130301|2012-07-30 17:00,31,390,390,386,386,2
20130301|2012-07-31 11:00,31,387.5,387.5,387.5,387.5,1
20130301|2012-07-31 13:30,31,388,388,388,388,1
20130301|2012-08-01 09:30,1,383.25,383.25,383.25,383.25,2
20130301|2012-08-01 11:00,1,377.25,377.25,377.25,377.25,1
20130301|2012-08-01 23:30,2,375.75,375.75,375.75,375.75,1
20130301|2012-08-02 07:30,2,370,370,370,370,1
20130301|2012-08-02 09:30,2,367,367,365,365,2
20130301|2012-08-02 12:30,2,371.5,373,371.5,373,4
20130301|2012-08-02 19:30,3,373.5,373.5,373.25,373.25,2
20130301|2012-08-03 08:00,3,374.5,375,374.5,375,2
20130301|2012-08-03 08:30,3,375.5,375.5,375.5,375.5,2
20130301|2012-08-03 09:30,3,374.5,374.5,374.5,374.5,2
20130301|2012-08-03 10:30,3,377.5,377.5,377.5,377.5,2
20130301|2012-08-03 13:30,3,375.75,379.75,375.75,379.75,2
20130301|2012-08-05 17:00,6,376,376,376,376,1
20130301|2012-08-06 11:00,6,373,375,373,375,9
20130301|2012-08-07 07:30,7,376.75,376.75,376.75,376.75,1
20130301|2012-08-07 08:00,7,375.25,375.25,375.25,375.25,1
20130301|2012-08-07 09:30,7,375,375,373.5,373.5,4
20130301|2012-08-07 11:30,7,372.25,373,372.25,373,2
20130301|2012-08-07 12:30,7,374.5,374.5,374.5,374.5,1
20130301|2012-08-08 07:00,8,371,371,371,371,2
20130301|2012-08-08 12:30,8,376,376,376,376,2
20130301|2012-08-08 13:00,8,377.25,378,377.25,377.25,13
20130301|2012-08-08 17:30,9,379,379,379,379,1
20130301|2012-08-09 06:30,9,381,381,381,381,5
20130301|2012-08-09 08:00,9,381.75,381.75,381.75,381.75,2
20130301|2012-08-09 09:30,9,382,382,382,382,1
20130301|2012-08-09 10:30,9,383,383,383,383,3
20130301|2012-08-09 13:00,9,386,386.5,386,386.5,2
20130301|2012-08-10 03:00,10,390,390,390,390,1
20130301|2012-08-10 07:00,10,392.5,392.5,392.5,392.5,7
20130301|2012-08-10 07:30,10,379,379,379,379,2
20130301|2012-08-10 09:30,10,386.25,386.25,386.25,386.25,1
20130301|2012-08-10 12:00,10,386,386,386,386,1
20130301|2012-08-10 13:30,10,381,381,381,381,1
20130301|2012-08-13 10:00,13,376.75,377,376.75,377,2
20130301|2012-08-13 10:30,13,376.5,376.5,376.5,376.5,4
20130301|2012-08-13 13:00,13,373,373,373,373,1
20130301|2012-08-14 07:30,14,371.5,371.5,371.5,371.5,1
20130301|2012-08-14 09:00,14,371.5,371.5,371.5,371.5,10
20130301|2012-08-14 09:30,14,370,370,370,370,1
20130301|2012-08-14 10:00,14,368.25,368.25,368.25,368.25,30
20130301|2012-08-14 11:00,14,367.75,367.75,367.75,367.75,2
20130301|2012-08-14 12:30,14,368,369,368,369,10
20130301|2012-08-14 13:00,14,369,369,369,369,8
20130301|2012-08-14 17:30,15,371,371,371,371,1
20130301|2012-08-15 08:30,15,369,369,369,369,3
20130301|2012-08-15 09:00,15,369,369.5,369,369.5,3
20130301|2012-08-15 10:00,15,375,375,375,375,2
20130301|2012-08-15 10:30,15,375,375,375,375,10
20130301|2012-08-15 11:00,15,375.5,375.5,375.5,375.5,1
20130301|2012-08-15 12:30,15,377,378,377,378,2
20130301|2012-08-15 13:00,15,381,381,379.5,379.5,4
20130301|2012-08-15 13:30,15,378,378,377.5,377.5,3
20130301|2012-08-16 08:30,16,380,380,380,380,1
20130301|2012-08-16 09:00,16,380,380,380,380,1
20130301|2012-08-16 09:30,16,380,380,380,380,2
20130301|2012-08-16 12:00,16,383,383.5,383,383.5,12
20130301|2012-08-16 12:30,16,383.5,386,383.5,386,30
20130301|2012-08-16 13:30,16,384.5,385,384.5,385,4
20130301|2012-08-16 19:00,17,382.5,382.5,382.5,382.5,1
20130301|2012-08-17 06:30,17,384.5,384.5,384.5,384.5,1
20130301|2012-08-17 08:00,17,385,385,385,385,1
20130301|2012-08-17 09:30,17,386,387.75,386,387.75,53
20130301|2012-08-17 12:00,17,386,386.25,386,386.25,2
20130301|2012-08-17 12:30,17,383,383,383,383,2
20130301|2012-08-17 13:00,17,386.5,386.5,386.5,386.5,2
20130301|2012-08-17 13:30,17,384.5,384.5,384.5,384.5,1
20130301|2012-08-19 17:00,20,387,387,387,387,1
20130301|2012-08-19 17:30,20,386,386,386,386,1
20130301|2012-08-19 18:00,20,384.75,384.75,384.25,384.25,2
20130301|2012-08-19 21:30,20,387.75,387.75,387.75,387.75,1
20130301|2012-08-20 02:00,20,387.75,387.75,387.75,387.75,1
20130301|2012-08-20 02:30,20,387.75,387.75,387.75,387.75,10
20130301|2012-08-20 05:30,20,387.75,387.75,387.75,387.75,1
20130301|2012-08-20 06:30,20,386.75,386.75,386.25,386.25,2
20130301|2012-08-20 07:00,20,387.75,387.75,387.5,387.5,3
20130301|2012-08-20 08:30,20,386,386,386,386,2
20130301|2012-08-20 09:00,20,387,387,387,387,1
20130301|2012-08-20 09:30,20,386,387.75,386,387.75,14
20130301|2012-08-20 10:00,20,387,387,387,387,1
20130301|2012-08-20 10:30,20,387.75,387.75,387.75,387.75,7
20130301|2012-08-20 11:00,20,387.75,387.75,387.75,387.75,1
20130301|2012-08-20 12:30,20,387.75,387.75,387.75,387.75,20
20130301|2012-08-20 13:30,20,388.75,388.75,388.75,388.75,5
20130301|2012-08-20 17:00,21,388.5,388.5,388.5,388.5,1
20130301|2012-08-21 05:00,21,388.75,388.75,388.75,388.75,4
20130301|2012-08-21 07:30,21,388,388,388,388,2
20130301|2012-08-21 08:30,21,388.75,390,388.75,390,19
20130301|2012-08-21 09:00,21,390,391.5,390,391.5,17
20130301|2012-08-21 09:30,21,391.5,392,390,390,12
20130301|2012-08-21 10:00,21,392,392.5,392,392.5,4
20130301|2012-08-21 10:30,21,391.5,391.5,391.5,391.5,6
20130301|2012-08-21 12:30,21,392.5,394,392.5,394,10
20130301|2012-08-21 13:00,21,393.5,394.75,393.5,394.75,6
20130301|2012-08-21 13:30,21,393.5,395,393,395,11
20130301|2012-08-22 03:30,22,394,394,394,394,3
20130301|2012-08-22 07:30,22,389.5,389.5,389.5,389.5,1
20130301|2012-08-22 08:00,22,395,395,395,395,2
20130301|2012-08-22 09:30,22,395,395,395,395,3
20130301|2012-08-22 12:00,22,393,393,393,393,4
20130301|2012-08-22 12:30,22,393,394,393,394,10
20130301|2012-08-22 13:00,22,397,397,397,397,3
20130301|2012-08-23 07:30,23,392.25,393,392.25,393,3
20130301|2012-08-23 08:30,23,394,394,394,394,1
20130301|2012-08-23 09:00,23,394,394,394,394,1
20130301|2012-08-23 09:30,23,395.75,395.75,395.75,395.75,1
20130301|2012-08-23 10:00,23,392.25,392.25,392.25,392.25,1
20130301|2012-08-23 11:00,23,391,391,391,391,4
20130301|2012-08-23 11:30,23,390.5,390.5,390.5,390.5,1
20130301|2012-08-23 12:00,23,391,391,391,391,5
20130301|2012-08-23 13:30,23,391.5,391.5,391.5,391.5,1
20130301|2012-08-24 01:30,24,398,399.5,398,399.5,3
20130301|2012-08-24 09:30,24,398,399,396.5,396.5,3
20130301|2012-08-24 10:00,24,396.5,396.5,396.5,396.5,1
20130301|2012-08-24 10:30,24,392,392,391,391,2
20130301|2012-08-24 11:00,24,392.5,392.5,392.5,392.5,1
20130301|2012-08-24 11:30,24,392.25,392.25,390.75,390.75,6
20130301|2012-08-24 12:00,24,392,392,392,392,1
20130301|2012-08-24 12:30,24,392,392,392,392,1
20130301|2012-08-24 13:30,24,392,392,392,392,3
20130301|2012-08-26 17:00,27,393,393,393,393,1
20130301|2012-08-27 08:30,27,392,392,382,382,4
20130301|2012-08-27 09:30,27,387.5,387.5,387.5,387.5,2
20130301|2012-08-27 10:00,27,388.75,391,388.75,391,5
20130301|2012-08-27 10:30,27,388.75,388.75,388.75,388.75,30
20130301|2012-08-27 11:00,27,388.75,388.75,388.75,388.75,4
20130301|2012-08-27 12:00,27,390,390,390,390,5
20130301|2012-08-27 13:00,27,388.75,388.75,388.75,388.75,31
20130301|2012-08-27 18:00,28,386,386,386,386,1
20130301|2012-08-27 19:00,28,384,384,382,382,2
20130301|2012-08-28 09:30,28,383,383,383,383,1
20130301|2012-08-28 13:30,28,383.5,385,383,383.5,5
20130301|2012-08-29 09:00,29,385.75,386.5,385.75,386.5,4
20130301|2012-08-29 09:30,29,389,389,388,388,3
20130301|2012-08-29 10:30,29,391.5,395,391.5,395,2
20130301|2012-08-29 11:00,29,394.75,394.75,394.75,394.75,1
20130301|2012-08-29 12:30,29,395,395.25,395,395.25,4
20130301|2012-08-29 13:30,29,394.5,396,394.5,396,6
20130301|2012-08-30 07:00,30,393.5,393.5,393.5,393.5,1
20130301|2012-08-30 17:00,31,396.75,396.75,396.75,396.75,1
20130301|2012-08-31 09:30,31,394,394,394,394,1
20130301|2012-08-31 10:00,31,393.5,393.5,393.5,393.5,4
20130301|2012-08-31 11:30,31,395,395,395,395,1
20130301|2012-08-31 12:30,31,395,396.5,395,396.5,20
20130301|2012-08-31 13:00,31,397,400,397,400,34
20130301|2012-09-04 08:30,4,401.5,401.5,401.25,401.25,3
20130301|2012-09-04 09:30,4,403,410.5,403,410.5,26
20130301|2012-09-04 11:00,4,405.25,405.25,403.5,403.5,4
20130301|2012-09-04 11:30,4,401,401,401,401,31
20130301|2012-09-04 12:00,4,400.25,400.25,386,388,9
20130301|2012-09-04 12:30,4,389,392.25,389,390,15
20130301|2012-09-04 13:00,4,393.75,393.75,393.75,393.75,3
20130301|2012-09-04 13:30,4,393,393,393,393,1
20130301|2012-09-05 08:30,5,391.5,391.5,391.5,391.5,16
20130301|2012-09-05 09:00,5,391.5,391.5,391.5,391.5,1
20130301|2012-09-05 09:30,5,389,389,386.75,386.75,6
20130301|2012-09-05 11:00,5,387,387,387,387,1
20130301|2012-09-05 12:00,5,387.75,387.75,386,386,11
20130301|2012-09-05 12:30,5,384.5,384.5,384.5,384.5,1
20130301|2012-09-05 13:30,5,385.5,385.75,385,385.5,6
20130301|2012-09-05 20:30,6,388,388,388,388,1
20130301|2012-09-05 21:00,6,388,388,388,388,2
20130301|2012-09-06 02:00,6,388,388,388,388,2
20130301|2012-09-06 06:30,6,389.5,389.5,389.5,389.5,1
20130301|2012-09-06 07:00,6,390,390,390,390,1
20130301|2012-09-06 07:30,6,390,390,390,390,7
20130301|2012-09-06 08:00,6,391,391,391,391,1
20130301|2012-09-06 08:30,6,391,391,390,390,3
20130301|2012-09-06 09:00,6,390,390,390,390,2
20130301|2012-09-06 09:30,6,392,392,392,392,3
20130301|2012-09-06 10:30,6,391,393,391,393,5
20130301|2012-09-06 11:00,6,394,394,394,394,1
20130301|2012-09-06 13:30,6,393.5,393.5,393.5,393.5,1
20130301|2012-09-06 20:00,7,390,390,390,390,1
20130301|2012-09-07 08:00,7,389,389,389,389,1
20130301|2012-09-07 09:00,7,389,389,389,389,5
20130301|2012-09-07 09:30,7,393,393,390.75,390.75,9
20130301|2012-09-07 10:00,7,390.5,390.75,389.5,389.5,18
20130301|2012-09-07 10:30,7,390.75,394.5,390.75,393,8
20130301|2012-09-09 17:00,10,390.25,390.25,390,390,3
20130301|2012-09-10 02:00,10,388,388,388,388,3
20130301|2012-09-10 08:00,10,389.75,390,389.75,390,2
20130301|2012-09-10 08:30,10,390,390,390,390,16
20130301|2012-09-10 09:00,10,390,391,390,391,2
20130301|2012-09-10 09:30,10,390.5,391,390.5,391,30
20130301|2012-09-10 10:00,10,392,393,392,393,3
20130301|2012-09-10 11:30,10,390,390,390,390,6
20130301|2012-09-10 12:00,10,388,388,386.75,386.75,2
20130301|2012-09-10 12:30,10,391.25,391.25,391.25,391.25,5
20130301|2012-09-10 17:30,11,388,388,388,388,1
20130301|2012-09-10 20:00,11,388,388,388,388,3
20130301|2012-09-11 02:30,11,387,387,387,387,9
20130301|2012-09-11 03:30,11,388,390,388,390,6
20130301|2012-09-11 06:30,11,390,390,390,390,3
20130301|2012-09-11 07:30,11,389,389,389,389,1
20130301|2012-09-11 09:30,11,390,390,390,390,2
20130301|2012-09-11 10:00,11,387,387,387,387,1
20130301|2012-09-11 12:30,11,389.25,389.25,389.25,389.25,5
20130301|2012-09-12 09:30,12,391,391,390,391,3
20130301|2012-09-12 10:00,12,391,392,390,390,22
20130301|2012-09-12 10:30,12,388.5,388.5,388.5,388.5,1
20130301|2012-09-12 13:00,12,391.75,391.75,391.25,391.25,2
20130301|2012-09-13 08:30,13,391.5,391.5,391.5,391.5,1
20130301|2012-09-13 10:00,13,390.25,390.25,390.25,390.25,1
20130301|2012-09-13 10:30,13,391,391,391,391,2
20130301|2012-09-13 11:00,13,392,392,392,392,2
20130301|2012-09-13 13:30,13,392.5,392.5,392.5,392.5,3
20130301|2012-09-13 19:00,14,392.5,392.5,392.5,392.5,1
20130301|2012-09-13 21:00,14,394,400,394,400,3
20130301|2012-09-13 21:30,14,405.25,408,405.25,408,3
20130301|2012-09-14 08:30,14,400,400,400,400,1
20130301|2012-09-14 09:30,14,402,402,399,399,4
20130301|2012-09-14 10:00,14,400,400,400,400,2
20130301|2012-09-14 10:30,14,401,401,401,401,2
20130301|2012-09-14 11:00,14,399,399.5,399,399.5,5
20130301|2012-09-14 11:30,14,399.5,399.5,399.5,399.5,2
20130301|2012-09-14 12:00,14,399,399,399,399,3
20130301|2012-09-14 12:30,14,400,400,400,400,17
20130301|2012-09-14 13:00,14,400,400,400,400,8
20130301|2012-09-14 13:30,14,399.25,399.5,399,399,3
20130301|2012-09-16 23:00,17,394,394,394,394,1
20130301|2012-09-17 05:00,17,391.25,391.25,391.25,391.25,1
20130301|2012-09-17 05:30,17,391,391,391,391,1
20130301|2012-09-17 07:00,17,392,392.25,392,392.25,10
20130301|2012-09-17 07:30,17,391.75,392.5,391.75,392.5,3
20130301|2012-09-17 08:00,17,392.25,392.25,392.25,392.25,4
20130301|2012-09-17 09:00,17,392.25,392.25,391.75,391.75,2
20130301|2012-09-17 09:30,17,391.75,391.75,390.5,390.5,15
20130301|2012-09-17 10:00,17,390,390.5,390,390.5,24
20130301|2012-09-17 10:30,17,390.5,390.5,390,390,11
20130301|2012-09-17 11:00,17,389.5,389.5,388.5,388.5,19
20130301|2012-09-17 11:30,17,388.5,390,388.5,390,10
20130301|2012-09-17 12:00,17,388.5,388.5,388.5,388.5,1
20130301|2012-09-17 13:00,17,390,390,390,390,4
20130301|2012-09-17 13:30,17,390,390,387.75,387.75,25
20130301|2012-09-17 18:00,18,390,390,389,389,20
20130301|2012-09-18 02:00,18,389,389,389,389,5
20130301|2012-09-18 02:30,18,389,389,389,389,5
20130301|2012-09-18 08:30,18,387.75,387.75,387,387,9
20130301|2012-09-18 09:30,18,387,387,385,385,12
20130301|2012-09-18 10:00,18,382.5,382.5,381,382.5,15
20130301|2012-09-18 11:00,18,381.5,381.5,380.5,380.5,12
20130301|2012-09-18 11:30,18,380.25,380.25,380.25,380.25,4
20130301|2012-09-18 12:00,18,380.25,380.25,380.25,380.25,1
20130301|2012-09-18 12:30,18,380.25,380.25,379.75,379.75,26
20130301|2012-09-18 13:00,18,379.5,379.5,379,379,8
20130301|2012-09-18 13:30,18,379,379,379,379,1
20130301|2012-09-19 03:30,19,378,378,378,378,1
20130301|2012-09-19 07:30,19,382,382.5,381.75,382.5,4
20130301|2012-09-19 08:00,19,382.5,382.5,382.5,382.5,5
20130301|2012-09-19 10:00,19,378,378,378,378,1
20130301|2012-09-19 10:30,19,379.5,379.5,379.5,379.5,1
20130301|2012-09-19 11:30,19,381,381,380,380,15
20130301|2012-09-19 12:00,19,380,380,379,379,25
20130301|2012-09-19 12:30,19,380,380,380,380,1
20130301|2012-09-19 13:00,19,380,380,380,380,4
20130301|2012-09-19 13:30,19,380,380,380,380,2
20130301|2012-09-19 17:00,20,382,383,382,383,2
20130301|2012-09-20 09:00,20,380.25,380.25,374.5,374.5,12
20130301|2012-09-20 09:30,20,374,374.75,373.25,374.75,42
20130301|2012-09-20 10:30,20,379,379,379,379,4
20130301|2012-09-20 11:30,20,376.5,376.5,375,375,11
20130301|2012-09-20 13:30,20,378,378.5,378,378,7
20130301|2012-09-20 20:30,21,378,380,378,380,9
20130301|2012-09-20 21:30,21,380,380,380,380,6
20130301|2012-09-20 22:00,21,380,380,380,380,2
20130301|2012-09-20 23:00,21,380,380,380,380,1
20130301|2012-09-20 23:30,21,380,380,380,380,1
20130301|2012-09-21 00:00,21,380,380,380,380,2
20130301|2012-09-21 01:30,21,375.5,375.5,375.5,375.5,1
20130301|2012-09-21 07:00,21,375.25,375.25,375.25,375.25,1
20130301|2012-09-21 08:30,21,375,375,375,375,1
20130301|2012-09-21 09:00,21,376.5,376.5,376.5,376.5,2
20130301|2012-09-21 10:00,21,379,380,379,380,11
20130301|2012-09-21 12:30,21,380.25,380.25,380.25,380.25,1
20130301|2012-09-21 13:00,21,380.5,380.5,380.5,380.5,1
20130301|2012-09-21 13:30,21,380.5,382,380.5,381,17
20130301|2012-09-23 17:00,24,380,380,380,380,1
20130301|2012-09-23 20:30,24,379,379,379,379,1
20130301|2012-09-23 21:00,24,379,379,379,379,1
20130301|2012-09-23 21:30,24,379,379,379,379,3
20130301|2012-09-24 04:30,24,379,379,379,379,5
20130301|2012-09-24 06:00,24,379,379,379,379,10
20130301|2012-09-24 09:30,24,379,380,379,379.75,17
20130301|2012-09-24 10:00,24,379,379,378.75,379,12
20130301|2012-09-24 11:30,24,379.75,379.75,379.75,379.75,2
20130301|2012-09-24 12:00,24,379,379,379,379,2
20130301|2012-09-24 13:00,24,381.5,381.5,381.5,381.5,5
20130301|2012-09-24 13:30,24,381.5,382,381.5,382,6
20130301|2012-09-25 03:30,25,380.75,380.75,380.75,380.75,5
20130301|2012-09-25 09:30,25,381,382,381,382,16
20130301|2012-09-25 10:00,25,385,385,384,384,3
20130301|2012-09-25 10:30,25,384,384.25,382.75,383,20
20130301|2012-09-25 11:00,25,384.5,384.5,384.5,384.5,7
20130301|2012-09-25 11:30,25,384.25,384.25,384.25,384.25,6
20130301|2012-09-25 12:00,25,384.25,385,384.25,385,10
20130301|2012-09-25 12:30,25,385,385,385,385,4
20130301|2012-09-25 13:00,25,385,385,385,385,19
20130301|2012-09-25 13:30,25,383.25,384,383.25,384,9
20130301|2012-09-26 07:00,26,381.5,381.5,381.25,381.25,4
20130301|2012-09-26 07:30,26,380.75,380.75,380.25,380.25,3
20130301|2012-09-26 08:30,26,380.5,381.25,380.25,381.25,4
20130301|2012-09-26 09:00,26,381.25,381.25,379.25,379.25,12
20130301|2012-09-26 09:30,26,378.25,380,378.25,380,37
20130301|2012-09-26 10:00,26,378.75,380,378.5,380,11
20130301|2012-09-26 10:30,26,380,380,379.5,379.5,6
20130301|2012-09-26 13:00,26,380.25,381,380.25,381,8
20130301|2012-09-26 19:30,27,381.75,381.75,381.75,381.75,1
20130301|2012-09-27 03:00,27,379.5,379.5,379.5,379.5,3
20130301|2012-09-27 03:30,27,379.5,379.5,379.5,379.5,5
20130301|2012-09-27 08:30,27,379.5,379.5,379,379,3
20130301|2012-09-27 09:00,27,381.25,382,379,379,5
20130301|2012-09-27 09:30,27,380,380,380,380,2
20130301|2012-09-27 10:00,27,377.5,377.5,375,375,6
20130301|2012-09-27 10:30,27,374,374.75,374,374.75,3
20130301|2012-09-27 11:00,27,376.5,376.5,375.75,375.75,6
20130301|2012-09-27 11:30,27,375,375,375,375,8
20130301|2012-09-27 12:00,27,374.25,374.25,374,374,3
20130301|2012-09-27 12:30,27,375,375,373,373,11
20130301|2012-09-27 13:30,27,376,376,373,373,3
20130301|2012-09-27 17:30,28,371,371,370.75,370.75,3
20130301|2012-09-27 20:00,28,370.5,370.5,370.5,370.5,1
20130301|2012-09-27 23:00,28,373,373,373,373,1
20130301|2012-09-28 01:30,28,370,370,370,370,21
20130301|2012-09-28 02:30,28,370,370,370,370,5
20130301|2012-09-28 03:00,28,370,370,370,370,1
20130301|2012-09-28 03:30,28,370,370,370,370,9
20130301|2012-09-28 04:30,28,370,370,370,370,1
20130301|2012-09-28 06:00,28,370.75,370.75,370.75,370.75,2
20130301|2012-09-28 07:00,28,370,370,370,370,6
20130301|2012-09-28 07:30,28,373.5,377,373.5,377,9
20130301|2012-09-28 08:00,28,377.75,378.75,377.75,378.75,11
20130301|2012-09-28 08:30,28,375,375,373.5,373.5,2
20130301|2012-09-28 09:00,28,377.25,377.25,374,374,3
20130301|2012-09-28 09:30,28,372.25,374.25,369.25,374.25,34
20130301|2012-09-28 10:00,28,375,376,375,376,5
20130301|2012-09-28 10:30,28,378,378,378,378,1
20130301|2012-09-28 11:00,28,378.5,378.5,378,378,7
20130301|2012-09-28 11:30,28,378.25,378.25,375,375,7
20130301|2012-09-28 12:30,28,377,377,377,377,11
20130301|2012-09-30 17:00,1,376.75,377.25,376.5,376.5,8
20130301|2012-09-30 20:30,1,376.5,376.5,376.5,376.5,7
20130301|2012-10-01 01:30,1,376.5,376.5,376.5,376.5,1
20130301|2012-10-01 02:30,1,377.25,377.25,377.25,377.25,1
20130301|2012-10-01 03:00,1,377.25,377.25,377.25,377.25,1
20130301|2012-10-01 03:30,1,376.5,376.5,376.5,376.5,2
20130301|2012-10-01 09:00,1,377,377,377,377,1
20130301|2012-10-01 09:30,1,376,376,370,375,32
20130301|2012-10-01 11:00,1,370.25,370.25,370.25,370.25,1
20130301|2012-10-01 11:30,1,371,371,371,371,1
20130301|2012-10-01 12:00,1,372.5,372.5,372.25,372.25,7
20130301|2012-10-01 13:00,1,371.5,371.5,371,371,6
20130301|2012-10-01 13:30,1,370,372,370,372,12
20130301|2012-10-02 02:30,2,369.75,369.75,369.75,369.75,1
20130301|2012-10-02 04:00,2,368,368,368,368,1
20130301|2012-10-02 05:30,2,366.5,366.5,366.25,366.25,3
20130301|2012-10-02 08:30,2,369,369,369,369,1
20130301|2012-10-02 09:30,2,367,367,366.25,366.25,34
20130301|2012-10-02 10:00,2,366.25,366.25,364.5,364.5,5
20130301|2012-10-02 10:30,2,365.75,365.75,365.5,365.5,5
20130301|2012-10-02 12:30,2,365.5,365.5,365.5,365.5,1
20130301|2012-10-02 13:00,2,365.5,366.5,365.5,366.5,12
20130301|2012-10-02 13:30,2,365,366.25,365,366.25,11
20130301|2012-10-02 19:00,3,365,365,365,365,4
20130301|2012-10-02 20:00,3,365,365,365,365,1
20130301|2012-10-02 20:30,3,365,365,365,365,1
20130301|2012-10-02 22:30,3,365,365,365,365,5
20130301|2012-10-02 23:30,3,365,365,365,365,4
20130301|2012-10-03 01:00,3,365,365,365,365,5
20130301|2012-10-03 01:30,3,364.5,364.5,364.5,364.5,13
20130301|2012-10-03 02:30,3,364.5,364.5,364.5,364.5,7
20130301|2012-10-03 09:30,3,365,365,364.5,364.5,23
20130301|2012-10-03 10:00,3,363.75,363.75,363.75,363.75,2
20130301|2012-10-03 10:30,3,364,364,364,364,19
20130301|2012-10-03 11:30,3,367,367.25,367,367.25,4
20130301|2012-10-03 12:00,3,368.25,368.25,368.25,368.25,2
20130301|2012-10-03 13:00,3,369,369,369,369,1
20130301|2012-10-03 13:30,3,368,368,368,368,1
20130301|2012-10-03 18:30,4,369.75,370,369.75,370,2
20130301|2012-10-04 02:00,4,368,368,368,368,1
20130301|2012-10-04 04:30,4,367,367,367,367,4
20130301|2012-10-04 09:30,4,374,375.5,373.25,373.25,80
20130301|2012-10-04 10:00,4,374,375,374,374,5
20130301|2012-10-04 10:30,4,374,374,373.5,373.75,8
20130301|2012-10-04 11:00,4,375,376,375,376,7
20130301|2012-10-04 12:00,4,376.5,376.5,376.5,376.5,1
20130301|2012-10-04 13:30,4,375,375,375,375,9
20130301|2012-10-05 08:30,5,376.5,376.5,376.5,376.5,2
20130301|2012-10-05 09:00,5,379,379,379,379,3
20130301|2012-10-05 09:30,5,377.75,377.75,373.75,375.25,8
20130301|2012-10-05 10:00,5,374,374,374,374,2
20130301|2012-10-05 10:30,5,373.5,373.5,372,373,17
20130301|2012-10-08 05:30,8,371,371,371,371,3
20130301|2012-10-08 07:30,8,371,371,369,369,3
20130301|2012-10-08 09:00,8,372,372,372,372,1
20130301|2012-10-08 09:30,8,371,371,371,371,1
20130301|2012-10-08 10:00,8,374,374,374,374,1
20130301|2012-10-08 11:30,8,372.5,372.5,372.5,372.5,1
20130301|2012-10-08 12:00,8,372.5,372.5,372.5,372.5,2
20130301|2012-10-08 12:30,8,372.5,372.5,372.5,372.5,19
20130301|2012-10-08 13:00,8,372.5,372.5,372.5,372.5,1
20130301|2012-10-08 13:30,8,373.5,376,373.5,376,66
20130301|2012-10-08 17:00,9,375.75,375.75,375.75,375.75,1
20130301|2012-10-08 23:00,9,376,376,376,376,2
20130301|2012-10-09 00:30,9,376,376,376,376,3
20130301|2012-10-09 07:30,9,377.75,377.75,377.75,377.75,4
20130301|2012-10-09 08:30,9,378,380.5,378,380.5,14
20130301|2012-10-09 09:00,9,381,381,381,381,1
20130301|2012-10-09 09:30,9,381.75,384,381.75,384,110
20130301|2012-10-09 10:00,9,383.25,383.25,381.25,381.25,55
20130301|2012-10-09 10:30,9,381.5,381.5,380.5,380.5,14
20130301|2012-10-09 11:00,9,380.5,380.5,380.5,380.5,9
20130301|2012-10-09 11:30,9,380.5,380.5,380.5,380.5,8
20130301|2012-10-09 12:00,9,380.5,380.5,380.5,380.5,2
20130301|2012-10-09 13:30,9,382.5,382.75,382.5,382.75,25
20130301|2012-10-09 19:30,10,380,380,380,380,1
20130301|2012-10-10 08:00,10,382.5,382.5,382.5,382.5,4
20130301|2012-10-10 09:30,10,384,384.5,384,384.5,5
20130301|2012-10-10 10:00,10,384,384,384,384,1
20130301|2012-10-10 10:30,10,384,384,383.5,383.5,10
20130301|2012-10-10 11:00,10,383.5,383.5,383.5,383.5,18
20130301|2012-10-10 11:30,10,383.5,385,383.5,385,4
20130301|2012-10-10 12:30,10,385,388,385,388,11
20130301|2012-10-10 13:30,10,389,389,386,387.25,33
20130301|2012-10-10 17:00,11,387,387,385,385,10
20130301|2012-10-10 21:30,11,387,387.25,387,387.25,7
20130301|2012-10-10 22:30,11,386.5,386.5,386.5,386.5,1
20130301|2012-10-11 01:00,11,387.25,387.25,387.25,387.25,6
20130301|2012-10-11 01:30,11,387.25,387.25,387.25,387.25,12
20130301|2012-10-11 03:30,11,387.25,387.25,387.25,387.25,3
20130301|2012-10-11 07:00,11,385.25,385.25,385.25,385.25,2
20130301|2012-10-11 07:30,11,390,393,389.5,390,17
20130301|2012-10-11 08:00,11,391,391,391,391,1
20130301|2012-10-11 08:30,11,390.5,390.5,390.5,390.5,1
20130301|2012-10-11 09:00,11,390,392,390,392,5
20130301|2012-10-11 09:30,11,392,397,392,392,46
20130301|2012-10-11 10:00,11,395.5,397.5,395.5,397.5,4
20130301|2012-10-11 10:30,11,393.25,393.25,393.25,393.25,1
20130301|2012-10-11 11:00,11,392.75,392.75,392.25,392.25,2
20130301|2012-10-11 12:30,11,393.5,393.5,392.75,393.25,10
20130301|2012-10-11 13:00,11,393,393,391,391,6
20130301|2012-10-11 13:30,11,391.25,396,391.25,393,10
20130301|2012-10-12 01:00,12,393.5,393.5,393.5,393.5,1
20130301|2012-10-12 02:00,12,394.5,394.5,394.5,394.5,2
20130301|2012-10-12 03:00,12,394.5,394.5,394.5,394.5,2
20130301|2012-10-12 07:30,12,395,395,395,395,2
20130301|2012-10-12 08:00,12,395.5,395.5,395.25,395.25,6
20130301|2012-10-12 08:30,12,395.25,395.25,395.25,395.25,5
20130301|2012-10-12 09:30,12,393.5,397,393.25,393.25,11
20130301|2012-10-12 10:30,12,393.25,393.25,392.75,392.75,3
20130301|2012-10-12 11:00,12,392.75,393,391.75,393,28
20130301|2012-10-12 12:00,12,393.75,395,393.25,393.25,6
20130301|2012-10-12 12:30,12,394,394.5,394,394.5,4
20130301|2012-10-12 13:00,12,394.5,394.5,394.5,394.5,9
20130301|2012-10-12 13:30,12,395,395,395,395,1
20130301|2012-10-14 17:00,15,394.5,394.75,394.5,394.75,5
20130301|2012-10-14 17:30,15,394.75,395,388,390.5,45
20130301|2012-10-14 18:30,15,389.75,390,389.75,390,2
20130301|2012-10-14 19:00,15,390.5,390.5,390.5,390.5,1
20130301|2012-10-14 19:30,15,389.5,389.5,389,389,3
20130301|2012-10-14 23:00,15,391,391,391,391,1
20130301|2012-10-15 05:00,15,393,393,393,393,1
20130301|2012-10-15 09:00,15,392.25,392.25,392.25,392.25,2
20130301|2012-10-15 09:30,15,392.5,394.25,390.25,391,44
20130301|2012-10-15 10:00,15,389.5,389.5,389.5,389.5,1
20130301|2012-10-15 11:00,15,391.25,391.25,390.5,390.5,23
20130301|2012-10-15 11:30,15,390.5,391,390.5,390.5,4
20130301|2012-10-15 12:00,15,390.5,390.5,388.5,388.5,19
20130301|2012-10-15 13:00,15,389.25,389.25,388,388,8
20130301|2012-10-15 13:30,15,389.75,392,389.75,392,25
20130301|2012-10-15 18:30,16,391.25,391.25,391.25,391.25,1
20130301|2012-10-15 21:30,16,391.75,391.75,391.75,391.75,1
20130301|2012-10-15 22:00,16,391.75,391.75,391.75,391.75,1
20130301|2012-10-15 22:30,16,391.75,391.75,391.75,391.75,1
20130301|2012-10-16 01:30,16,392.75,392.75,392.75,392.75,3
20130301|2012-10-16 02:30,16,392.75,392.75,392.75,392.75,6
20130301|2012-10-16 05:30,16,392,392.75,391.5,391.5,3
20130301|2012-10-16 07:00,16,393.5,393.5,393,393,5
20130301|2012-10-16 07:30,16,392.5,392.5,392.5,392.5,1
20130301|2012-10-16 08:00,16,393.5,393.5,393.5,393.5,2
20130301|2012-10-16 09:00,16,393.5,394.5,393.5,394.5,13
20130301|2012-10-16 09:30,16,394,394.5,394,394,15
20130301|2012-10-16 10:00,16,394,394,393.5,393.5,25
20130301|2012-10-16 10:30,16,391.5,391.5,391,391,4
20130301|2012-10-16 11:00,16,391.5,391.5,391.5,391.5,6
20130301|2012-10-16 11:30,16,391.5,391.5,391,391.25,43
20130301|2012-10-16 12:00,16,390.75,390.75,390.75,390.75,1
20130301|2012-10-16 12:30,16,390.5,390.5,390.5,390.5,1
20130301|2012-10-16 13:30,16,391.25,391.25,391.25,391.25,1
20130301|2012-10-16 22:30,17,395,395.5,395,395.5,2
20130301|2012-10-16 23:00,17,394,394,394,394,1
20130301|2012-10-17 07:00,17,394.5,394.5,394.5,394.5,3
20130301|2012-10-17 07:30,17,395.5,395.5,395.5,395.5,6
20130301|2012-10-17 08:00,17,395,395,395,395,1
20130301|2012-10-17 08:30,17,395.5,396,395.5,396,6
20130301|2012-10-17 09:30,17,396,397.5,396,397.5,9
20130301|2012-10-17 10:00,17,398,399.5,398,399.5,10
20130301|2012-10-17 10:30,17,399,399.5,397,399.5,20
20130301|2012-10-17 11:00,17,400,402,400,401.25,4
20130301|2012-10-17 11:30,17,401.5,401.5,401.5,401.5,3
20130301|2012-10-17 12:00,17,400,400,400,400,1
20130301|2012-10-17 12:30,17,401,401.5,400.5,401.5,5
20130301|2012-10-17 13:00,17,402,404,402,403.25,32
20130301|2012-10-17 13:30,17,403,403,398.25,398.25,53
20130301|2012-10-17 17:00,18,398.25,398.25,398,398,7
20130301|2012-10-17 20:30,18,400.25,400.25,399.75,399.75,2
20130301|2012-10-17 23:00,18,400,400,400,400,3
20130301|2012-10-18 02:00,18,403,403,403,403,10
20130301|2012-10-18 07:30,18,403.5,403.5,403.5,403.5,6
20130301|2012-10-18 08:30,18,403.5,405,403.5,405,9
20130301|2012-10-18 09:30,18,405,405,404.5,404.5,15
20130301|2012-10-18 10:00,18,403.5,403.5,402,402,65
20130301|2012-10-18 10:30,18,402,402,401,401,28
20130301|2012-10-18 11:00,18,401,402.5,400.5,402.5,9
20130301|2012-10-18 12:00,18,400,400,398,398,17
20130301|2012-10-18 12:30,18,397.75,397.75,396.5,396.5,22
20130301|2012-10-18 13:00,18,396.25,396.75,395.5,395.5,31
20130301|2012-10-18 13:30,18,397,397,397,397,8
20130301|2012-10-18 17:30,19,398.5,398.5,398.5,398.5,1
20130301|2012-10-19 01:00,19,397.5,397.5,397.5,397.5,1
20130301|2012-10-19 07:30,19,400.5,400.5,400.5,400.5,1
20130301|2012-10-19 08:00,19,400.5,400.5,398,398,4
20130301|2012-10-19 09:30,19,398.75,398.75,398.75,398.75,1
20130301|2012-10-19 10:00,19,399.5,399.5,399.5,399.5,1
20130301|2012-10-19 10:30,19,400,400,398.75,398.75,11
20130301|2012-10-19 11:00,19,398.75,398.75,398.75,398.75,4
20130301|2012-10-19 12:00,19,399.25,399.25,398.5,398.5,5
20130301|2012-10-19 12:30,19,398.75,398.75,398.5,398.5,2
20130301|2012-10-19 13:00,19,398.5,398.5,398.5,398.5,1
20130301|2012-10-19 13:30,19,398.5,399,398,398,20
20130301|2012-10-21 17:00,22,398,398.5,398,398.5,2
20130301|2012-10-21 23:00,22,399,399,399,399,1
20130301|2012-10-22 01:30,22,399.5,399.5,399.5,399.5,1
20130301|2012-10-22 07:30,22,399.25,399.25,399.25,399.25,2
20130301|2012-10-22 08:30,22,400.75,403,400.75,403,11
20130301|2012-10-22 09:00,22,400,401,400,400.5,12
20130301|2012-10-22 09:30,22,400.5,401,400.5,401,18
20130301|2012-10-22 10:00,22,400.25,400.25,400.25,400.25,1
20130301|2012-10-22 10:30,22,401,401,401,401,3
20130301|2012-10-22 11:00,22,401.25,401.5,401,401.5,7
20130301|2012-10-22 11:30,22,401,402,401,402,19
20130301|2012-10-22 13:00,22,401.75,402,401.75,402,3
20130301|2012-10-22 13:30,22,399.5,399.5,398.5,398.75,4
20130301|2012-10-22 17:00,23,398.5,398.5,398.5,398.5,1
20130301|2012-10-22 17:30,23,397,397,397,397,1
20130301|2012-10-23 07:00,23,397.25,397.25,396,396,7
20130301|2012-10-23 07:30,23,395.75,395.75,394,394,7
20130301|2012-10-23 08:00,23,393.75,393.75,392,392,8
20130301|2012-10-23 08:30,23,393,393,393,393,1
20130301|2012-10-23 09:00,23,392.25,392.25,392,392,9
20130301|2012-10-23 09:30,23,392.25,392.5,390.25,390.25,32
20130301|2012-10-23 10:00,23,392.25,392.5,392.25,392.5,2
20130301|2012-10-23 11:00,23,391.25,391.75,389.75,389.75,49
20130301|2012-10-23 11:30,23,391,391.75,390.5,390.5,10
20130301|2012-10-23 12:30,23,391,391.25,390,390,25
20130301|2012-10-23 13:00,23,389.75,389.75,389.75,389.75,1
20130301|2012-10-23 13:30,23,391.25,391.5,390.25,390.25,4
20130301|2012-10-23 23:00,24,391,391,390,390,2
20130301|2012-10-24 05:30,24,392,392,392,392,4
20130301|2012-10-24 08:00,24,391,392,391,392,2
20130301|2012-10-24 08:30,24,393,393,393,393,1
20130301|2012-10-24 09:00,24,391.5,391.5,391.5,391.5,1
20130301|2012-10-24 09:30,24,392,392.5,390,392.5,31
20130301|2012-10-24 10:00,24,391.75,391.75,391.75,391.75,2
20130301|2012-10-24 10:30,24,392,392,392,392,2
20130301|2012-10-24 11:00,24,391,391,391,391,1
20130301|2012-10-24 11:30,24,391,391,391,391,9
20130301|2012-10-24 12:00,24,391,391,391,391,11
20130301|2012-10-24 12:30,24,391.5,391.5,391.5,391.5,4
20130301|2012-10-24 13:00,24,391.5,391.5,391.5,391.5,5
20130301|2012-10-24 13:30,24,391.5,391.5,391.5,391.5,5
20130301|2012-10-24 18:00,25,391.25,391.25,391.25,391.25,1
20130301|2012-10-24 21:00,25,391.25,391.25,391.25,391.25,1
20130301|2012-10-25 07:00,25,391.25,391.25,391.25,391.25,1
20130301|2012-10-25 09:30,25,389,389,386.75,387.75,14
20130301|2012-10-25 10:00,25,387.5,387.5,387,387,2
20130301|2012-10-25 10:30,25,388,388.5,387.5,388.5,8
20130301|2012-10-25 11:00,25,389,389,389,389,2
20130301|2012-10-25 11:30,25,388.5,388.5,388.5,388.5,1
20130301|2012-10-25 12:00,25,389,389,389,389,4
20130301|2012-10-25 12:30,25,388.75,389.5,388.75,389.5,2
20130301|2012-10-25 13:00,25,390,390,390,390,1
20130301|2012-10-25 13:30,25,390.5,395,390.5,395,10
20130301|2012-10-26 02:00,26,392,392,392,392,1
20130301|2012-10-26 06:00,26,392,392,392,392,2
20130301|2012-10-26 06:30,26,392,392,392,392,1
20130301|2012-10-26 07:00,26,391.5,391.5,391,391,3
20130301|2012-10-26 08:00,26,392,392,392,392,1
20130301|2012-10-26 09:30,26,391.5,394.75,391.5,394.75,10
20130301|2012-10-26 10:00,26,395,395,394.5,394.75,28
20130301|2012-10-26 10:30,26,394.75,394.75,394,394,16
20130301|2012-10-26 12:00,26,396.5,396.75,396.5,396.5,3
20130301|2012-10-26 12:30,26,396,396.25,396,396.25,5
20130301|2012-10-26 13:00,26,394.75,394.75,394.75,394.75,9
20130301|2012-10-26 13:30,26,395,396,395,396,12
20130301|2012-10-29 03:00,29,395.25,395.25,395.25,395.25,1
20130301|2012-10-29 05:30,29,395,395,395,395,1
20130301|2012-10-29 06:00,29,395,395,395,395,2
20130301|2012-10-29 07:00,29,395,395,395,395,1
20130301|2012-10-29 08:30,29,396,396.25,396,396.25,2
20130301|2012-10-29 09:00,29,394.75,394.75,394,394,5
20130301|2012-10-29 09:30,29,394,395,394,394,30
20130301|2012-10-29 10:00,29,394,395,394,395,4
20130301|2012-10-29 11:00,29,394,394,393,393,7
20130301|2012-10-29 11:30,29,393,393,393,393,8
20130301|2012-10-29 12:00,29,393,393,393,393,3
20130301|2012-10-29 13:30,29,393.5,393.5,393.5,393.5,1
20130301|2012-10-30 07:30,30,394,394,394,394,1
20130301|2012-10-30 09:00,30,395,395,395,395,1
20130301|2012-10-30 10:00,30,395,395.75,395,395.75,14
20130301|2012-10-30 10:30,30,395.5,396.5,395.5,396.5,2
20130301|2012-10-30 11:00,30,396,397,396,396,17
20130301|2012-10-30 11:30,30,396,396.5,396,396.5,16
20130301|2012-10-30 12:00,30,396.5,396.5,396.5,396.5,15
20130301|2012-10-30 12:30,30,396,396,396,396,3
20130301|2012-10-30 13:00,30,396.25,396.25,395,395,16
20130301|2012-10-30 13:30,30,396.5,396.5,396.5,396.5,17
20130301|2012-10-31 08:00,31,398,398,398,398,1
20130301|2012-10-31 09:30,31,397.25,397.75,397.25,397.75,3
20130301|2012-10-31 10:00,31,399,399,398.25,399,40
20130301|2012-10-31 10:30,31,399,399,397.5,397.5,75
20130301|2012-10-31 11:00,31,397.5,397.5,397,397,40
20130301|2012-10-31 12:30,31,398,398,398,398,1
20130301|2012-10-31 13:30,31,398,398,396.5,397,19
20130301|2012-10-31 19:30,1,396.25,396.25,396.25,396.25,1
20130301|2012-11-01 00:30,1,398,398,398,398,1
20130301|2012-11-01 02:00,1,398,398,398,398,1
20130301|2012-11-01 03:00,1,398,399,398,399,10
20130301|2012-11-01 05:30,1,397,397,397,397,1
20130301|2012-11-01 09:00,1,398.5,398.5,398,398,18
20130301|2012-11-01 09:30,1,397.5,399,397,399,21
20130301|2012-11-01 10:00,1,397.5,397.5,397,397,2
20130301|2012-11-01 10:30,1,396,396,394.25,395,21
20130301|2012-11-01 11:00,1,395,395.25,394,394,12
20130301|2012-11-01 11:30,1,394.25,394.25,393,393,16
20130301|2012-11-01 12:00,1,393,393.5,391,391.5,40
20130301|2012-11-01 12:30,1,391,391.5,391,391.5,3
20130301|2012-11-01 13:00,1,392.25,392.25,390,390.25,14
20130301|2012-11-01 13:30,1,389.5,391.25,388,388,16
20130301|2012-11-01 17:00,2,387.75,387.75,387.75,387.75,1
20130301|2012-11-01 17:30,2,386.5,386.5,386.5,386.5,7
20130301|2012-11-01 18:00,2,387.5,387.5,387.5,387.5,1
20130301|2012-11-01 18:30,2,387.5,387.5,387.5,387.5,5
20130301|2012-11-02 02:30,2,386.75,386.75,386.75,386.75,1
20130301|2012-11-02 04:00,2,388.5,388.5,388.5,388.5,1
20130301|2012-11-02 06:30,2,386.5,386.5,386.5,386.5,1
20130301|2012-11-02 07:00,2,389,389,389,389,1
20130301|2012-11-02 07:30,2,388.75,389.5,388.75,389.5,12
20130301|2012-11-02 08:00,2,388.5,388.5,388.5,388.5,1
20130301|2012-11-02 08:30,2,387,387,387,387,5
20130301|2012-11-02 09:00,2,386,386,385.25,385.25,3
20130301|2012-11-02 09:30,2,385,385,374,380,69
20130301|2012-11-02 10:00,2,379,380.25,379,380.25,6
20130301|2012-11-02 10:30,2,379.5,380.25,379,379.25,6
20130301|2012-11-02 11:00,2,380.25,380.25,379,379,15
20130301|2012-11-02 11:30,2,380,380,379,379,4
20130301|2012-11-02 12:00,2,379,379,379,379,4
20130301|2012-11-02 12:30,2,379.25,379.25,378.75,378.75,7
20130301|2012-11-02 13:00,2,378,378.75,378,378.75,16
20130301|2012-11-02 13:30,2,378.5,378.5,375,376.75,46
20130301|2012-11-04 17:00,5,376.75,376.75,376.75,376.75,1
20130301|2012-11-04 17:30,5,375.25,375.5,375.25,375.5,3
20130301|2012-11-04 18:30,5,375,375,375,375,4
20130301|2012-11-04 19:00,5,375,375,375,375,1
20130301|2012-11-04 23:30,5,375,375,375,375,4
20130301|2012-11-05 00:30,5,375,375,375,375,1
20130301|2012-11-05 01:30,5,375,375,375,375,2
20130301|2012-11-05 02:00,5,375,375,375,375,26
20130301|2012-11-05 05:30,5,374,374,374,374,1
20130301|2012-11-05 06:00,5,376,376,376,376,1
20130301|2012-11-05 06:30,5,374.25,374.25,374,374,4
20130301|2012-11-05 07:30,5,376,376,376,376,1
20130301|2012-11-05 08:00,5,376,376.25,376,376.25,4
20130301|2012-11-05 08:30,5,376.25,376.25,376,376,9
20130301|2012-11-05 09:00,5,374.5,374.5,374.5,374.5,2
20130301|2012-11-05 09:30,5,373,373,371.25,371.5,45
20130301|2012-11-05 10:00,5,371,371.5,371,371,4
20130301|2012-11-05 10:30,5,371,371,370,371,4
20130301|2012-11-05 11:00,5,371,371,371,371,12
20130301|2012-11-05 11:30,5,370,370,369,369,24
20130301|2012-11-05 12:00,5,369,369,369,369,1
20130301|2012-11-05 12:30,5,369.25,369.25,369.25,369.25,1
20130301|2012-11-05 13:00,5,369.25,369.5,369,369,21
20130301|2012-11-05 13:30,5,368,369,367.5,369,16
20130301|2012-11-05 17:00,6,369.75,370,369.75,370,10
20130301|2012-11-05 18:00,6,370,370,370,370,1
20130301|2012-11-05 19:00,6,368.25,368.25,368.25,368.25,1
20130301|2012-11-05 19:30,6,371.75,371.75,371.75,371.75,1
20130301|2012-11-05 22:00,6,368,368,368,368,1
20130301|2012-11-05 22:30,6,367,367,367,367,3
20130301|2012-11-06 01:30,6,367.5,367.5,367.5,367.5,1
20130301|2012-11-06 02:00,6,366,366,365.5,365.5,2
20130301|2012-11-06 04:00,6,366.5,366.5,366.5,366.5,1
20130301|2012-11-06 04:30,6,368.5,368.5,368.5,368.5,3
20130301|2012-11-06 06:30,6,367.5,367.5,367.5,367.5,1
20130301|2012-11-06 08:30,6,370.25,371.75,370.25,371.75,2
20130301|2012-11-06 09:00,6,372,372,369.5,369.5,6
20130301|2012-11-06 09:30,6,370,370,368.5,368.75,22
20130301|2012-11-06 10:00,6,368,368.25,367,367,24
20130301|2012-11-06 10:30,6,367.5,367.5,366,367,23
20130301|2012-11-06 11:00,6,366.5,366.5,365.5,365.5,4
20130301|2012-11-06 11:30,6,365.5,365.5,363,364.25,60
20130301|2012-11-06 12:00,6,364.5,366.25,364.5,366.25,23
20130301|2012-11-06 12:30,6,367,370,367,370,6
20130301|2012-11-06 13:00,6,369.25,370.5,368.75,368.75,23
20130301|2012-11-06 13:30,6,367.25,370.5,367,370.5,11
20130301|2012-11-06 17:00,7,368,368,368,368,1
20130301|2012-11-06 22:30,7,369.5,369.5,369.5,369.5,1
20130301|2012-11-06 23:30,7,368,368,368,368,1
20130301|2012-11-07 02:00,7,368,368,368,368,1
20130301|2012-11-07 05:00,7,365.25,365.25,365.25,365.25,1
20130301|2012-11-07 06:00,7,366,366,366,366,1
20130301|2012-11-07 07:30,7,366.25,366.25,366,366,3
20130301|2012-11-07 08:00,7,366,366.5,366,366.5,2
20130301|2012-11-07 08:30,7,366,366,366,366,8
20130301|2012-11-07 09:00,7,367,367,366,366,10
20130301|2012-11-07 09:30,7,365,370.25,365,370,58
20130301|2012-11-07 10:00,7,368.5,371,368.25,371,32
20130301|2012-11-07 10:30,7,371.25,372,371.25,372,11
20130301|2012-11-07 11:30,7,371,371,370,370,10
20130301|2012-11-07 12:00,7,370,370,370,370,10
20130301|2012-11-07 12:30,7,370,370.25,369,369,36
20130301|2012-11-07 13:00,7,371,372,371,372,3
20130301|2012-11-07 13:30,7,373.25,373.5,372.25,373.5,4
20130301|2012-11-07 17:00,8,372.5,372.5,372.5,372.5,1
20130301|2012-11-07 18:30,8,372,372,372,372,1
20130301|2012-11-07 19:00,8,372,372,372,372,1
20130301|2012-11-07 21:30,8,372,372,372,372,1
20130301|2012-11-08 01:30,8,372,372,372,372,1
20130301|2012-11-08 07:30,8,372.25,372.25,372.25,372.25,1
20130301|2012-11-08 08:00,8,373.5,373.5,373.5,373.5,1
20130301|2012-11-08 09:00,8,372.75,372.75,372.75,372.75,1
20130301|2012-11-08 09:30,8,373,373,368,369.5,49
20130301|2012-11-08 10:00,8,371.25,371.5,371.25,371.5,2
20130301|2012-11-08 10:30,8,371,371.5,371,371,3
20130301|2012-11-08 11:00,8,370.5,370.5,369.75,369.75,3
20130301|2012-11-08 11:30,8,370.25,370.25,370.25,370.25,2
20130301|2012-11-08 12:00,8,370,370,370,370,1
20130301|2012-11-08 12:30,8,371,372,371,372,4
20130301|2012-11-08 13:00,8,372,372,372,372,1
20130301|2012-11-08 13:30,8,372,372.5,372,372.5,6
20130301|2012-11-08 19:30,9,373.25,373.25,373.25,373.25,1
20130301|2012-11-08 21:30,9,373.25,373.25,373.25,373.25,1
20130301|2012-11-08 22:30,9,373,373,373,373,1
20130301|2012-11-09 02:00,9,371,371,371,371,1
20130301|2012-11-09 06:00,9,369,369,368.25,368.25,4
20130301|2012-11-09 07:00,9,368.25,368.25,368.25,368.25,2
20130301|2012-11-09 07:30,9,370,370.25,370,370,3
20130301|2012-11-09 08:00,9,370.25,370.25,370.25,370.25,4
20130301|2012-11-09 08:30,9,370,370,370,370,1
20130301|2012-11-09 09:00,9,370.5,370.5,370,370.5,13
20130301|2012-11-09 09:30,9,371,375.75,371,373.5,28
20130301|2012-11-09 10:00,9,373,373.5,372.5,373.25,12
20130301|2012-11-09 10:30,9,373.25,373.25,371.5,371.5,4
20130301|2012-11-09 11:00,9,371,371,370,370,3
20130301|2012-11-09 12:00,9,370.75,370.75,369.5,369.5,3
20130301|2012-11-09 12:30,9,370.5,373.25,369.5,372.5,34
20130301|2012-11-09 13:00,9,371.25,373,371.25,371.5,42
20130301|2012-11-09 13:30,9,371.5,371.5,371.5,371.5,1
20130301|2012-11-11 17:00,12,370.25,370.25,370.25,370.25,1
20130301|2012-11-11 17:30,12,369.75,369.75,369.75,369.75,1
20130301|2012-11-11 19:30,12,369.5,369.5,369.5,369.5,1
20130301|2012-11-11 22:30,12,370,370,370,370,1
20130301|2012-11-12 02:00,12,368.25,368.25,366.5,366.5,16
20130301|2012-11-12 05:00,12,366,366,366,366,1
20130301|2012-11-12 07:00,12,367,367,367,367,1
20130301|2012-11-12 08:00,12,367,367,366.75,366.75,2
20130301|2012-11-12 08:30,12,367,367.5,366,366,17
20130301|2012-11-12 09:00,12,366.75,366.75,365,365,23
20130301|2012-11-12 09:30,12,365,365.25,365,365,98
20130301|2012-11-12 10:00,12,365.25,365.25,364,365.25,35
20130301|2012-11-12 10:30,12,365.25,365.25,363.5,363.5,16
20130301|2012-11-12 11:00,12,363.25,364,362.5,364,30
20130301|2012-11-12 11:30,12,365.75,368,365.75,367.5,39
20130301|2012-11-12 12:00,12,367,368,366.25,368,46
20130301|2012-11-12 12:30,12,368,370,366,366,51
20130301|2012-11-12 13:30,12,369,370,367.75,370,6
20130301|2012-11-12 19:00,13,370,371,370,371,4
20130301|2012-11-12 21:00,13,371.25,371.25,371.25,371.25,6
20130301|2012-11-12 22:00,13,370,370,370,370,2
20130301|2012-11-12 22:30,13,371,371,371,371,1
20130301|2012-11-13 01:30,13,369.25,369.25,367.25,367.25,7
20130301|2012-11-13 02:30,13,366.25,366.25,366.25,366.25,2
20130301|2012-11-13 04:00,13,368,368,368,368,1
20130301|2012-11-13 05:30,13,367.75,367.75,367,367,2
20130301|2012-11-13 06:00,13,366.75,367,366.75,367,4
20130301|2012-11-13 07:00,13,367,367,366.25,366.25,5
20130301|2012-11-13 08:00,13,366,367,366,367,3
20130301|2012-11-13 08:30,13,366.75,366.75,366.75,366.75,1
20130301|2012-11-13 09:00,13,369.5,369.5,369.5,369.5,2
20130301|2012-11-13 09:30,13,368,369.5,368,369,45
20130301|2012-11-13 10:00,13,368.5,368.5,368.5,368.5,2
20130301|2012-11-13 10:30,13,368.5,368.75,368.5,368.5,9
20130301|2012-11-13 11:00,13,368.5,368.5,368.25,368.25,22
20130301|2012-11-13 11:30,13,368.25,368.25,368.25,368.25,2
20130301|2012-11-13 12:00,13,368.75,369,368.75,369,4
20130301|2012-11-13 12:30,13,370,370,370,370,2
20130301|2012-11-13 13:00,13,370.5,371.25,370.5,371.25,6
20130301|2012-11-13 13:30,13,372,373.75,372,373.25,12
20130301|2012-11-13 17:00,14,375,375,372,372,7
20130301|2012-11-13 17:30,14,373,373,372.75,372.75,3
20130301|2012-11-13 18:00,14,373,373,373,373,2
20130301|2012-11-13 20:00,14,373,373,373,373,3
20130301|2012-11-14 00:00,14,372.25,372.25,372.25,372.25,1
20130301|2012-11-14 02:30,14,372.25,372.25,372,372,2
20130301|2012-11-14 03:30,14,372.25,372.25,372.25,372.25,1
20130301|2012-11-14 04:00,14,372,372,371.5,371.5,7
20130301|2012-11-14 05:30,14,373,373,373,373,2
20130301|2012-11-14 06:30,14,371.5,371.5,371.5,371.5,2
20130301|2012-11-14 07:30,14,370.75,370.75,370.75,370.75,9
20130301|2012-11-14 08:00,14,370.75,372,370.75,372,3
20130301|2012-11-14 08:30,14,372.5,372.5,372.5,372.5,1
20130301|2012-11-14 09:00,14,372.75,373,372.75,373,8
20130301|2012-11-14 09:30,14,373.5,374,372,372.25,24
20130301|2012-11-14 10:00,14,372.25,373.5,372,373.5,15
20130301|2012-11-14 10:30,14,374.5,374.75,374.25,374.25,3
20130301|2012-11-14 11:00,14,374.75,374.75,374.75,374.75,1
20130301|2012-11-14 11:30,14,375,377.75,375,376.75,22
20130301|2012-11-14 12:00,14,377,377,376,376.5,8
20130301|2012-11-14 12:30,14,375.75,376.75,375.5,375.5,4
20130301|2012-11-14 13:00,14,376,376,376,376,1
20130301|2012-11-14 13:30,14,376,376.5,375.75,376.5,7
20130301|2012-11-14 23:00,15,376.5,376.5,376.5,376.5,5
20130301|2012-11-15 00:00,15,376.5,376.5,376.5,376.5,1
20130301|2012-11-15 02:00,15,376,376.75,376,376.75,9
20130301|2012-11-15 06:00,15,375.25,375.25,375,375,7
20130301|2012-11-15 06:30,15,374.75,374.75,374.75,374.75,1
20130301|2012-11-15 07:00,15,375.25,375.25,375.25,375.25,1
20130301|2012-11-15 07:30,15,375.25,375.75,375.25,375.75,3
20130301|2012-11-15 08:00,15,376,376,375,375,5
20130301|2012-11-15 08:30,15,375,375,375,375,1
20130301|2012-11-15 09:00,15,373,373.5,372,373.5,6
20130301|2012-11-15 09:30,15,374,374,372,372.75,32
20130301|2012-11-15 10:00,15,371.5,371.5,371.5,371.5,1
20130301|2012-11-15 10:30,15,372.75,374.25,372.75,373,28
20130301|2012-11-15 11:00,15,373,373,372,372,3
20130301|2012-11-15 11:30,15,372,373.25,372,373.25,7
20130301|2012-11-15 12:00,15,373.75,374.25,373.75,374.25,12
20130301|2012-11-15 12:30,15,374,374.25,373,374.25,4
20130301|2012-11-15 13:00,15,374,374,373.75,373.75,3
20130301|2012-11-15 13:30,15,373.5,374,373.25,373.75,6
20130301|2012-11-15 17:30,16,372.5,372.5,372.5,372.5,1
20130301|2012-11-15 20:00,16,372.5,372.5,372.5,372.5,1
20130301|2012-11-16 01:30,16,372.5,372.5,372,372,2
20130301|2012-11-16 03:30,16,373,373,373,373,1
20130301|2012-11-16 04:00,16,373,373,373,373,7
20130301|2012-11-16 06:30,16,371.5,371.5,370.75,371,13
20130301|2012-11-16 07:00,16,371.5,372.25,371,371,6
20130301|2012-11-16 07:30,16,371,371,370.5,370.5,5
20130301|2012-11-16 08:30,16,372,372,371,371,5
20130301|2012-11-16 09:00,16,371.25,371.25,371,371,7
20130301|2012-11-16 09:30,16,371,372.5,370,372.5,37
20130301|2012-11-16 10:00,16,372,372.75,371.75,371.75,15
20130301|2012-11-16 10:30,16,371.75,372,371.25,372,11
20130301|2012-11-16 11:00,16,373.5,374.75,373.5,374.75,2
20130301|2012-11-16 11:30,16,375,375.75,374,374,21
20130301|2012-11-16 12:00,16,374,374.5,374,374.5,4
20130301|2012-11-16 12:30,16,375,375.5,372.75,375.5,9
20130301|2012-11-16 13:30,16,375,376,373.5,373.5,28
20130301|2012-11-18 17:00,19,374.75,374.75,374.75,374.75,7
20130301|2012-11-18 19:30,19,374.75,374.75,374.75,374.75,2
20130301|2012-11-18 20:00,19,374.75,374.75,374.75,374.75,7
20130301|2012-11-18 20:30,19,374.75,374.75,374.75,374.75,1
20130301|2012-11-18 21:30,19,376.25,376.25,376.25,376.25,1
20130301|2012-11-18 22:00,19,375.75,375.75,375.75,375.75,1
20130301|2012-11-18 22:30,19,376.25,376.25,376.25,376.25,1
20130301|2012-11-18 23:30,19,376.25,377,376.25,377,2
20130301|2012-11-19 01:00,19,376.5,376.5,376.5,376.5,1
20130301|2012-11-19 03:00,19,377,377,377,377,1
20130301|2012-11-19 03:30,19,377,377,377,377,1
20130301|2012-11-19 05:00,19,377,377,377,377,3
20130301|2012-11-19 05:30,19,377.75,377.75,377.75,377.75,1
20130301|2012-11-19 06:00,19,377.75,379.25,377.75,379.25,9
20130301|2012-11-19 06:30,19,379.75,385,377.75,377.75,37
20130301|2012-11-19 07:30,19,381,381,380,381,3
20130301|2012-11-19 08:00,19,380,381,379.75,379.75,5
20130301|2012-11-19 08:30,19,380.5,382,379.75,382,20
20130301|2012-11-19 09:00,19,380.75,383.5,380.75,383,38
20130301|2012-11-19 09:30,19,383,387.25,383,385.75,100
20130301|2012-11-19 10:00,19,386.5,388.25,386.5,387,46
20130301|2012-11-19 10:30,19,387,387,386.25,386.25,53
20130301|2012-11-19 11:00,19,387,387,385.75,386,14
20130301|2012-11-19 11:30,19,385.5,386,384,384.25,20
20130301|2012-11-19 12:00,19,384.75,385,384.75,384.75,10
20130301|2012-11-19 12:30,19,384.75,385,384.75,384.75,25
20130301|2012-11-19 13:00,19,384.5,385.5,384.5,385.5,10
20130301|2012-11-19 13:30,19,386,386,384.5,386,36
20130301|2012-11-19 17:00,20,386,386,386,386,1
20130301|2012-11-19 18:30,20,387,387,387,387,2
20130301|2012-11-19 19:00,20,387,387,386,386,19
20130301|2012-11-19 20:00,20,385.75,386,385.5,385.5,4
20130301|2012-11-19 22:30,20,385.25,385.25,385,385,3
20130301|2012-11-20 01:30,20,385,386,385,386,16
20130301|2012-11-20 02:00,20,386,386,386,386,22
20130301|2012-11-20 04:00,20,386,386,386,386,2
20130301|2012-11-20 04:30,20,386,386,386,386,2
20130301|2012-11-20 06:00,20,385.5,385.5,385,385,3
20130301|2012-11-20 06:30,20,384.75,384.75,384.75,384.75,1
20130301|2012-11-20 07:00,20,384,384,383.5,384,4
20130301|2012-11-20 07:30,20,384.75,385,384.75,385,8
20130301|2012-11-20 08:30,20,383.5,385.25,383.5,385.25,11
20130301|2012-11-20 09:00,20,385,385,383.25,384.5,16
20130301|2012-11-20 09:30,20,384.75,384.75,383,384.25,66
20130301|2012-11-20 10:00,20,384.25,386.5,384,386.5,30
20130301|2012-11-20 10:30,20,386.5,386.75,386.5,386.5,10
20130301|2012-11-20 11:00,20,386.5,386.5,386,386.25,14
20130301|2012-11-20 11:30,20,386.75,387,386.75,387,19
20130301|2012-11-20 12:00,20,387.5,388,387.5,387.75,7
20130301|2012-11-20 12:30,20,388.5,388.5,388,388,3
20130301|2012-11-20 13:00,20,388.5,388.5,388,388,14
20130301|2012-11-20 13:30,20,387.5,388.5,386.5,386.5,14
20130301|2012-11-20 17:00,21,388,388,388,388,1
20130301|2012-11-20 17:30,21,387,387,387,387,1
20130301|2012-11-20 18:00,21,387.5,387.5,387.5,387.5,1
20130301|2012-11-20 18:30,21,387,387,387,387,1
20130301|2012-11-20 21:30,21,387,387,387,387,2
20130301|2012-11-20 22:00,21,387.75,388,387,388,7
20130301|2012-11-20 23:30,21,388,388.5,388,388.5,6
20130301|2012-11-21 00:00,21,388,388,388,388,1
20130301|2012-11-21 02:30,21,388.5,388.75,388.5,388.75,18
20130301|2012-11-21 05:00,21,388.75,389,388.75,389,27
20130301|2012-11-21 05:30,21,389.5,390,389.5,390,15
20130301|2012-11-21 06:00,21,390,390,390,390,1
20130301|2012-11-21 06:30,21,389,390,389,389.5,4
20130301|2012-11-21 07:00,21,389,389,389,389,1
20130301|2012-11-21 07:30,21,389.75,389.75,389.75,389.75,1
20130301|2012-11-21 08:00,21,389,390,389,390,3
20130301|2012-11-21 09:00,21,389.75,390.5,389.75,390,46
20130301|2012-11-21 09:30,21,390.25,390.75,387,387,94
20130301|2012-11-21 10:00,21,387,388.5,386,386,34
20130301|2012-11-21 10:30,21,386,386,383.5,384.25,27
20130301|2012-11-21 11:00,21,385,385,384.5,385,13
20130301|2012-11-21 11:30,21,384.5,384.5,383.75,383.75,7
20130301|2012-11-21 12:00,21,383.5,384,382,382,22
20130301|2012-11-21 12:30,21,382,382,381.25,381.75,26
20130301|2012-11-21 13:00,21,382.5,383.25,382.5,383.25,4
20130301|2012-11-21 13:30,21,382.75,382.75,381.25,382.75,39
20130301|2012-11-23 09:30,23,382.25,387.5,382,386,91
20130301|2012-11-23 10:00,23,385,385,385,385,2
20130301|2012-11-23 10:30,23,385.5,385.5,381,381.25,41
20130301|2012-11-23 11:00,23,382,383,381.25,383,36
20130301|2012-11-23 11:30,23,383,384,382.5,382.5,20
20130301|2012-11-25 17:00,26,380,381,376,379.25,61
20130301|2012-11-25 17:30,26,378,379,377.25,379,5
20130301|2012-11-25 18:00,26,381,381.25,380.5,380.5,3
20130301|2012-11-25 18:30,26,380.75,381.5,380.5,380.5,18
20130301|2012-11-25 20:00,26,378.75,378.75,378.75,378.75,1
20130301|2012-11-25 22:30,26,379,379,379,379,1
20130301|2012-11-25 23:30,26,378.25,378.25,378.25,378.25,1
20130301|2012-11-26 01:30,26,379,379,379,379,5
20130301|2012-11-26 02:00,26,378.25,379,377,377,8
20130301|2012-11-26 03:00,26,379,379,379,379,1
20130301|2012-11-26 05:00,26,379,379,379,379,3
20130301|2012-11-26 06:00,26,379,379,379,379,3
20130301|2012-11-26 07:00,26,378,379,378,379,2
20130301|2012-11-26 07:30,26,379,382,379,382,21
20130301|2012-11-26 08:00,26,382,382,381.75,382,4
20130301|2012-11-26 08:30,26,382,382,381,381,3
20130301|2012-11-26 09:00,26,382,382.5,381,381,13
20130301|2012-11-26 09:30,26,382,382.25,379,382.25,81
20130301|2012-11-26 10:00,26,382.25,383,380.5,382.5,39
20130301|2012-11-26 10:30,26,382.25,382.5,381.75,382,10
20130301|2012-11-26 11:00,26,382.75,383,382.75,383,2
20130301|2012-11-26 11:30,26,383.25,384.25,383,384.25,42
20130301|2012-11-26 12:00,26,383.5,384,383.5,384,18
20130301|2012-11-26 12:30,26,383.75,384.25,383.75,384.25,25
20130301|2012-11-26 13:00,26,383.75,384.75,383.75,384.5,28
20130301|2012-11-26 13:30,26,384.25,385,383.75,385,51
20130301|2012-11-26 17:00,27,385,385,385,385,3
20130301|2012-11-26 18:00,27,385,385,385,385,1
20130301|2012-11-26 18:30,27,385,385,385,385,4
20130301|2012-11-26 19:30,27,385,385,385,385,4
20130301|2012-11-26 20:00,27,385,386,385,386,18
20130301|2012-11-26 20:30,27,386,386.75,386,386.25,37
20130301|2012-11-26 21:00,27,386,386,386,386,3
20130301|2012-11-27 02:00,27,385.75,387.25,385.75,387.25,8
20130301|2012-11-27 02:30,27,387.25,387.25,387.25,387.25,3
20130301|2012-11-27 03:30,27,387,387,387,387,1
20130301|2012-11-27 04:00,27,387.25,387.25,387,387,10
20130301|2012-11-27 05:30,27,387,387,387,387,1
20130301|2012-11-27 07:30,27,386.5,387,386.5,387,11
20130301|2012-11-27 08:00,27,385.75,386.5,385.75,386.5,3
20130301|2012-11-27 08:30,27,386.5,386.5,386.5,386.5,1
20130301|2012-11-27 09:00,27,386.25,386.25,386.25,386.25,2
20130301|2012-11-27 09:30,27,386.75,388.5,386,388,103
20130301|2012-11-27 10:00,27,386.75,387.5,385.25,385.5,19
20130301|2012-11-27 10:30,27,386.25,388,386.25,387.75,26
20130301|2012-11-27 11:00,27,388,388.5,387.75,387.75,19
20130301|2012-11-27 11:30,27,387.5,388.5,387.5,388,9
20130301|2012-11-27 12:00,27,388.25,388.25,388,388,7
20130301|2012-11-27 12:30,27,388,388,388,388,1
20130301|2012-11-27 13:00,27,387.75,388.5,387.75,388.5,27
20130301|2012-11-27 13:30,27,388.5,389.75,388.25,389.25,99
20130301|2012-11-27 17:00,28,390.5,390.75,389.25,389.5,10
20130301|2012-11-27 17:30,28,389.5,389.5,389.5,389.5,1
20130301|2012-11-27 19:00,28,388.5,388.5,386.75,387.75,13
20130301|2012-11-27 20:30,28,387.5,387.5,386.5,386.5,8
20130301|2012-11-27 21:00,28,387,387.25,387,387.25,3
20130301|2012-11-27 22:00,28,387.25,387.25,387.25,387.25,3
20130301|2012-11-27 22:30,28,387.25,387.25,387.25,387.25,1
20130301|2012-11-28 02:00,28,388,389.5,388,389.5,18
20130301|2012-11-28 02:30,28,389.25,389.25,389.25,389.25,1
20130301|2012-11-28 03:00,28,388.75,388.75,388.75,388.75,2
20130301|2012-11-28 06:30,28,388.5,388.5,388.5,388.5,3
20130301|2012-11-28 07:00,28,386.5,388,386.5,388,2
20130301|2012-11-28 07:30,28,387,387,387,387,4
20130301|2012-11-28 08:00,28,387.5,387.5,387,387,2
20130301|2012-11-28 08:30,28,387,388,387,387,18
20130301|2012-11-28 09:00,28,388.5,388.5,386.5,387,11
20130301|2012-11-28 09:30,28,388.5,390,388.5,389,29
20130301|2012-11-28 10:00,28,389.5,391.75,389.5,391,110
20130301|2012-11-28 10:30,28,391,392,391,391.5,91
20130301|2012-11-28 11:00,28,391.75,393,391.75,393,42
20130301|2012-11-28 11:30,28,392.75,393,392.5,392.5,10
20130301|2012-11-28 12:00,28,392.25,392.25,390.25,390.25,18
20130301|2012-11-28 12:30,28,390.25,391.75,390,391.25,8
20130301|2012-11-28 13:00,28,391.5,391.5,390.5,390.5,7
20130301|2012-11-28 13:30,28,390.5,390.5,386.25,387.75,58
20130301|2012-11-28 17:00,29,387,387,384.25,385.25,16
20130301|2012-11-28 18:00,29,385.75,386,385.75,386,2
20130301|2012-11-28 18:30,29,386.75,386.75,386.75,386.75,1
20130301|2012-11-28 21:00,29,387,387,387,387,2
20130301|2012-11-28 22:30,29,386.5,386.5,386.5,386.5,1
20130301|2012-11-28 23:30,29,388,388.25,388,388.25,4
20130301|2012-11-29 02:00,29,388.25,389,388.25,389,7
20130301|2012-11-29 03:30,29,389,389,389,389,1
20130301|2012-11-29 04:30,29,389,389,389,389,1
20130301|2012-11-29 05:00,29,389.5,389.5,389.5,389.5,1
20130301|2012-11-29 05:30,29,389.25,389.25,389.25,389.25,2
20130301|2012-11-29 06:30,29,389,389.75,389,389.75,2
20130301|2012-11-29 07:00,29,390,390,390,390,1
20130301|2012-11-29 07:30,29,389.25,389.25,388,388.75,4
20130301|2012-11-29 08:00,29,388.75,389,388,389,28
20130301|2012-11-29 08:30,29,388.5,388.5,382.75,385.75,97
20130301|2012-11-29 09:00,29,385,385,383.5,384.5,23
20130301|2012-11-29 09:30,29,383.75,385,383.75,384.25,85
20130301|2012-11-29 10:00,29,383.5,384,382,382.5,88
20130301|2012-11-29 10:30,29,383.75,383.75,381.5,381.75,19
20130301|2012-11-29 11:00,29,381.75,382,381.75,382,8
20130301|2012-11-29 11:30,29,381.75,381.75,380.25,380.25,30
20130301|2012-11-29 12:00,29,381,381,379.25,380,29
20130301|2012-11-29 12:30,29,379.5,380.25,378,379.25,90
20130301|2012-11-29 13:00,29,379.25,379.25,376.5,378.25,36
20130301|2012-11-29 13:30,29,377.75,380.25,377.25,379,50
20130301|2012-11-29 17:00,30,377.25,377.25,377,377,3
20130301|2012-11-29 17:30,30,377.75,377.75,377.75,377.75,1
20130301|2012-11-29 19:00,30,376.75,376.75,376.75,376.75,2
20130301|2012-11-29 20:30,30,376.75,376.75,376.75,376.75,1
20130301|2012-11-29 21:00,30,377,377,376.75,376.75,2
20130301|2012-11-29 21:30,30,376.5,376.5,376.5,376.5,2
20130301|2012-11-30 01:30,30,376.5,376.5,376.25,376.25,7
20130301|2012-11-30 02:00,30,376,376,371.5,372.25,71
20130301|2012-11-30 04:30,30,374,374,374,374,1
20130301|2012-11-30 06:00,30,374.75,375,374.75,375,2
20130301|2012-11-30 07:00,30,374.25,374.25,372,372,5
20130301|2012-11-30 07:30,30,372.25,372.25,372,372.25,16
20130301|2012-11-30 08:00,30,372,372.25,371.25,372,10
20130301|2012-11-30 08:30,30,372,375,371.5,375,24
20130301|2012-11-30 09:00,30,375,376,374.5,375,9
20130301|2012-11-30 09:30,30,375,375,371.5,372,136
20130301|2012-11-30 10:00,30,371.75,371.75,370,370,60
20130301|2012-11-30 10:30,30,370,370.25,367.75,368,129
20130301|2012-11-30 11:00,30,367.75,369,367.25,368,47
20130301|2012-11-30 11:30,30,368.25,369.5,368.25,369.5,5
20130301|2012-11-30 12:00,30,369.75,375,369.25,373.75,91
20130301|2012-11-30 12:30,30,374,374.5,372.75,374,13
20130301|2012-11-30 13:00,30,374.5,376.75,374.5,375.75,58
20130301|2012-11-30 13:30,30,376,381,375,380,134
20130301|2012-12-02 17:00,3,380.5,385,378.25,384.75,75
20130301|2012-12-02 17:30,3,384.5,385.75,383,385.75,24
20130301|2012-12-02 18:00,3,386,386,386,386,1
20130301|2012-12-02 18:30,3,384,385,384,385,3
20130301|2012-12-02 19:00,3,385,385,385,385,1
20130301|2012-12-02 19:30,3,385.5,387,384.25,384.25,8
20130301|2012-12-02 20:00,3,385,385,384,384,2
20130301|2012-12-02 20:30,3,385,386,385,386,5
20130301|2012-12-02 21:00,3,384.25,384.25,384.25,384.25,1
20130301|2012-12-02 22:00,3,384.5,384.5,384.5,384.5,1
20130301|2012-12-02 22:30,3,385.5,385.5,385.5,385.5,1
20130301|2012-12-03 00:00,3,384.75,384.75,384.75,384.75,1
20130301|2012-12-03 00:30,3,384.25,384.25,384.25,384.25,2
20130301|2012-12-03 02:00,3,384.75,385,383.5,383.5,13
20130301|2012-12-03 02:30,3,383.5,383.5,383.5,383.5,1
20130301|2012-12-03 05:00,3,384.5,384.75,384.5,384.75,2
20130301|2012-12-03 06:00,3,384.25,385.25,384.25,385.25,2
20130301|2012-12-03 07:00,3,384.25,385.25,384.25,385.25,2
20130301|2012-12-03 07:30,3,386,386.5,386,386,13
20130301|2012-12-03 08:00,3,386,387.5,386,387.25,15
20130301|2012-12-03 08:30,3,386.75,388,386.75,387.25,8
20130301|2012-12-03 09:00,3,387.25,387.5,385.5,386,37
20130301|2012-12-03 09:30,3,386.25,386.25,382,383,270
20130301|2012-12-03 10:00,3,382,384.75,381.5,383.5,99
20130301|2012-12-03 10:30,3,382.75,384.75,382.75,383.75,49
20130301|2012-12-03 11:00,3,383.75,384,383.5,383.5,41
20130301|2012-12-03 11:30,3,383,383.5,382.25,382.25,6
20130301|2012-12-03 12:00,3,383,383,381.25,382.25,31
20130301|2012-12-03 12:30,3,382.25,382.25,381.25,381.25,6
20130301|2012-12-03 13:00,3,381.75,381.75,381.5,381.75,5
20130301|2012-12-03 13:30,3,382,385,382,385,81
20130301|2012-12-03 17:00,4,384,384,384,384,2
20130301|2012-12-03 19:00,4,385.5,385.5,385.5,385.5,1
20130301|2012-12-03 20:30,4,383.75,383.75,383.75,383.75,1
20130301|2012-12-03 23:00,4,384,384,384,384,1
20130301|2012-12-04 02:00,4,385.5,385.5,385.5,385.5,1
20130301|2012-12-04 02:30,4,385.5,385.5,385.5,385.5,1
20130301|2012-12-04 04:30,4,385.5,385.5,385.5,385.5,1
20130301|2012-12-04 06:00,4,385,385.5,385,385.5,5
20130301|2012-12-04 06:30,4,385.75,386.5,385.75,386.5,4
20130301|2012-12-04 07:30,4,385.25,385.25,385,385,13
20130301|2012-12-04 08:30,4,385.5,385.5,384.25,384.75,15
20130301|2012-12-04 09:00,4,384.5,385,383.25,383.5,34
20130301|2012-12-04 09:30,4,383.5,384.75,383,384,70
20130301|2012-12-04 10:00,4,383.5,383.5,383,383,7
20130301|2012-12-04 10:30,4,383,383,381.25,382.25,33
20130301|2012-12-04 11:00,4,382.75,383.5,382.5,382.5,8
20130301|2012-12-04 11:30,4,382.25,382.25,381.75,381.75,5
20130301|2012-12-04 12:00,4,383.25,383.75,383.25,383.5,7
20130301|2012-12-04 12:30,4,383.5,384.5,383,383.25,14
20130301|2012-12-04 13:00,4,384.5,384.5,383,383,19
20130301|2012-12-04 13:30,4,383,385,383,385,36
20130301|2012-12-04 17:00,5,384.25,385,384.25,384.5,10
20130301|2012-12-04 17:30,5,386,386,386,386,1
20130301|2012-12-04 18:30,5,385.5,385.5,385.5,385.5,1
20130301|2012-12-04 19:30,5,385.5,385.5,385.5,385.5,1
20130301|2012-12-04 23:00,5,385.75,385.75,385.75,385.75,1
20130301|2012-12-05 02:00,5,386,387.75,386,387.5,11
20130301|2012-12-05 03:30,5,387.75,387.75,386,386,3
20130301|2012-12-05 05:30,5,388,388,388,388,2
20130301|2012-12-05 07:00,5,387.75,387.75,386.25,386.25,3
20130301|2012-12-05 07:30,5,387,388,387,388,7
20130301|2012-12-05 08:00,5,387.25,388,386.75,388,4
20130301|2012-12-05 08:30,5,388,388,386.5,386.75,7
20130301|2012-12-05 09:00,5,386.75,386.75,386.75,386.75,5
20130301|2012-12-05 09:30,5,387,396,386.5,394.25,343
20130301|2012-12-05 10:00,5,393,395,393,395,163
20130301|2012-12-05 10:30,5,395.5,396.5,395,395.5,159
20130301|2012-12-05 11:00,5,395.5,395.5,395,395,64
20130301|2012-12-05 11:30,5,395.25,395.25,392.5,392.5,63
20130301|2012-12-05 12:00,5,393.25,395.25,393.25,394.75,56
20130301|2012-12-05 12:30,5,394.75,400,394.5,399,521
20130301|2012-12-05 13:00,5,399,399.5,395.25,397,142
20130301|2012-12-05 13:30,5,396.5,398,395.5,396,211
20130301|2012-12-05 17:00,6,397,398.5,397,398.5,8
20130301|2012-12-05 17:30,6,398.5,398.5,398.5,398.5,2
20130301|2012-12-05 18:30,6,398.25,398.25,398.25,398.25,1
20130301|2012-12-05 19:00,6,398.25,398.25,398.25,398.25,3
20130301|2012-12-05 19:30,6,398.25,398.25,396,396,5
20130301|2012-12-05 20:00,6,396,396,395.25,395.25,3
20130301|2012-12-05 20:30,6,395.25,395.25,395.25,395.25,4
20130301|2012-12-05 21:00,6,396,397.5,396,397.5,7
20130301|2012-12-05 21:30,6,397.5,397.5,397.5,397.5,1
20130301|2012-12-05 22:00,6,396.5,396.5,396.5,396.5,1
20130301|2012-12-05 23:30,6,397.75,397.75,397.75,397.75,1
20130301|2012-12-06 00:00,6,398,398,398,398,2
20130301|2012-12-06 01:00,6,398.25,398.25,398.25,398.25,2
20130301|2012-12-06 02:00,6,398.25,399,398.25,399,38
20130301|2012-12-06 02:30,6,399,399,399,399,18
20130301|2012-12-06 04:00,6,399.75,399.75,399,399,2
20130301|2012-12-06 05:00,6,399,399,399,399,1
20130301|2012-12-06 05:30,6,397.5,397.5,397.5,397.5,4
20130301|2012-12-06 07:00,6,397.75,397.75,397.5,397.5,8
20130301|2012-12-06 07:30,6,397.75,398,397.5,397.5,7
20130301|2012-12-06 08:00,6,398.25,398.25,397.5,397.5,10
20130301|2012-12-06 08:30,6,398,398.75,396.25,396.5,13
20130301|2012-12-06 09:00,6,396.75,398.5,396.75,398.25,51
20130301|2012-12-06 09:30,6,398.75,399.5,395.25,396,236
20130301|2012-12-06 10:00,6,395.5,396.75,394.75,396.5,63
20130301|2012-12-06 10:30,6,396.25,396.75,396,396.5,22
20130301|2012-12-06 11:00,6,396.25,396.75,396,396.75,37
20130301|2012-12-06 11:30,6,396.75,397.25,396.75,397,29
20130301|2012-12-06 12:00,6,396.75,397,395.25,395.25,12
20130301|2012-12-06 12:30,6,395.25,395.5,393.75,395.5,31
20130301|2012-12-06 13:00,6,394.75,396.5,394.75,396.5,28
20130301|2012-12-06 13:30,6,396.5,398.5,395.5,398,48
20130301|2012-12-06 17:00,7,398,398,396.75,397.25,5
20130301|2012-12-06 17:30,7,396.5,396.5,396.5,396.5,2
20130301|2012-12-06 19:00,7,396.5,396.5,396.5,396.5,1
20130301|2012-12-06 19:30,7,397.75,397.75,397.75,397.75,2
20130301|2012-12-06 22:00,7,397.5,398.5,397.5,398.5,6
20130301|2012-12-06 22:30,7,398.75,398.75,398.25,398.25,4
20130301|2012-12-06 23:00,7,398.75,398.75,398.75,398.75,2
20130301|2012-12-07 00:00,7,399.25,399.25,399.25,399.25,1
20130301|2012-12-07 00:30,7,399.25,399.25,399.25,399.25,1
20130301|2012-12-07 01:30,7,399.25,399.5,399.25,399.25,4
20130301|2012-12-07 02:00,7,399,402,399,402,129
20130301|2012-12-07 04:00,7,399.25,399.25,399,399,3
20130301|2012-12-07 06:30,7,399,399,399,399,4
20130301|2012-12-07 07:00,7,399,400.25,399,400.25,13
20130301|2012-12-07 07:30,7,400.25,400.25,397,397,21
20130301|2012-12-07 08:00,7,397.5,397.5,397,397,5
20130301|2012-12-07 08:30,7,396.75,397,395.25,395.25,14
20130301|2012-12-07 09:00,7,395.25,395.5,394,395,24
20130301|2012-12-07 09:30,7,396,397.25,392,392.5,66
20130301|2012-12-07 10:00,7,392.25,394,389,390,70
20130301|2012-12-07 10:30,7,391,391,387.5,389,96
20130301|2012-12-07 11:00,7,389.75,390.5,388.5,390,16
20130301|2012-12-07 11:30,7,390,390.25,389,390.25,31
20130301|2012-12-07 12:00,7,390.25,390.25,389.25,390.25,16
20130301|2012-12-07 12:30,7,390.5,393.75,390.5,393.25,27
20130301|2012-12-07 13:00,7,392,392,390.25,391.25,29
20130301|2012-12-07 13:30,7,391.75,392.75,391,391.5,28
20130301|2012-12-09 17:00,10,391.25,393,390.5,392.5,7
20130301|2012-12-09 17:30,10,392.25,392.25,390.25,391,21
20130301|2012-12-09 18:00,10,391.5,391.5,391,391,3
20130301|2012-12-09 18:30,10,391,391,389.75,389.75,16
20130301|2012-12-09 19:00,10,390.25,390.25,390.25,390.25,1
20130301|2012-12-09 19:30,10,390.25,390.25,390,390,2
20130301|2012-12-09 20:30,10,389.75,389.75,389.75,389.75,1
20130301|2012-12-09 22:30,10,390.5,391,390.5,391,7
20130301|2012-12-10 00:00,10,390,390,390,390,2
20130301|2012-12-10 01:00,10,390,390,390,390,1
20130301|2012-12-10 02:30,10,389.75,390,389,390,9
20130301|2012-12-10 05:00,10,389.5,389.5,389.5,389.5,4
20130301|2012-12-10 07:30,10,391,391,390.5,390.5,2
20130301|2012-12-10 08:00,10,390.25,390.25,389,389,14
20130301|2012-12-10 08:30,10,388.5,390,386,387.75,35
20130301|2012-12-10 09:00,10,387,387,385.5,385.5,33
20130301|2012-12-10 09:30,10,385.5,389,385.25,388.5,64
20130301|2012-12-10 10:00,10,388.25,389.75,388,388.75,22
20130301|2012-12-10 10:30,10,389,390.75,389,389.5,35
20130301|2012-12-10 11:00,10,390,390,389,389,6
20130301|2012-12-10 12:00,10,390,390,389,389.75,7
20130301|2012-12-10 12:30,10,389.75,389.75,389,389.75,5
20130301|2012-12-10 13:00,10,389.25,389.5,388.5,389.5,10
20130301|2012-12-10 13:30,10,389.75,390,388.25,388.5,35
20130301|2012-12-10 17:00,11,389,390,389,390,16
20130301|2012-12-10 18:00,11,390.75,390.75,390.75,390.75,1
20130301|2012-12-10 18:30,11,390,390,390,390,1
20130301|2012-12-10 19:00,11,390,390,390,390,1
20130301|2012-12-10 20:00,11,390,390,390,390,1
20130301|2012-12-10 21:00,11,390,390,390,390,2
20130301|2012-12-10 22:00,11,389.75,389.75,389.75,389.75,1
20130301|2012-12-10 22:30,11,389.75,389.75,389.75,389.75,1
20130301|2012-12-11 01:00,11,390.5,390.5,389.75,389.75,2
20130301|2012-12-11 04:00,11,390.5,390.5,390.5,390.5,2
20130301|2012-12-11 05:00,11,390.25,390.25,390.25,390.25,3
20130301|2012-12-11 06:00,11,390.5,391,390.5,391,4
20130301|2012-12-11 06:30,11,390.5,391,390.5,391,3
20130301|2012-12-11 07:00,11,390.5,392.5,390.5,390.75,8
20130301|2012-12-11 07:30,11,392.5,395,389.75,389.75,130
20130301|2012-12-11 08:00,11,389.25,389.25,387,389.25,58
20130301|2012-12-11 08:30,11,389.25,390.25,389.25,390.25,7
20130301|2012-12-11 09:00,11,390,390.75,389.25,389.25,21
20130301|2012-12-11 09:30,11,389,390,388.5,389,58
20130301|2012-12-11 10:00,11,390,390,387.75,388.25,46
20130301|2012-12-11 10:30,11,388,388,386.5,386.5,62
20130301|2012-12-11 11:00,11,387,387.75,386.75,387.5,11
20130301|2012-12-11 11:30,11,387.5,387.75,387,387,16
20130301|2012-12-11 12:00,11,386.75,387,386.5,387,14
20130301|2012-12-11 12:30,11,386.5,387.25,386,386,14
20130301|2012-12-11 13:00,11,386,387.75,386,387.5,31
20130301|2012-12-11 13:30,11,387.75,388.75,387.5,388.75,33
20130301|2012-12-11 17:00,12,390.25,390.25,390.25,390.25,2
20130301|2012-12-11 17:30,12,389.75,389.75,389.75,389.75,1
20130301|2012-12-11 20:00,12,388.25,389.5,388.25,388.25,5
20130301|2012-12-11 20:30,12,388.25,388.25,388,388,3
20130301|2012-12-11 21:00,12,388,388,388,388,2
20130301|2012-12-11 22:00,12,388.25,388.25,387.5,387.5,2
20130301|2012-12-11 23:00,12,387.25,387.25,387,387,3
20130301|2012-12-11 23:30,12,387.5,387.5,387,387,3
20130301|2012-12-12 00:00,12,386.75,386.75,386.75,386.75,1
20130301|2012-12-12 00:30,12,386.5,386.75,386.5,386.5,11
20130301|2012-12-12 01:00,12,387.25,387.25,387.25,387.25,1
20130301|2012-12-12 01:30,12,386.75,386.75,386.75,386.75,1
20130301|2012-12-12 02:00,12,386.75,386.75,386.25,386.25,5
20130301|2012-12-12 03:00,12,387,387,387,387,4
20130301|2012-12-12 03:30,12,386.25,387,384.75,384.75,46
20130301|2012-12-12 04:00,12,384.25,384.25,384.25,384.25,3
20130301|2012-12-12 06:30,12,386.25,387,386.25,387,2
20130301|2012-12-12 07:00,12,385.25,385.25,384.25,384.25,6
20130301|2012-12-12 07:30,12,385.5,387,385.5,387,3
20130301|2012-12-12 08:00,12,387,388,387,388,7
20130301|2012-12-12 08:30,12,387.75,387.75,387.75,387.75,1
20130301|2012-12-12 09:00,12,387.75,388.25,387.5,387.5,16
20130301|2012-12-12 09:30,12,387.5,387.5,383.5,384.25,64
20130301|2012-12-12 10:00,12,384.25,385.5,382.5,384,113
20130301|2012-12-12 10:30,12,384,384.5,384,384.25,16
20130301|2012-12-12 11:00,12,384.25,384.25,383.5,383.75,11
20130301|2012-12-12 11:30,12,384,384,382,382.5,44
20130301|2012-12-12 12:00,12,384.25,385.5,383,383,28
20130301|2012-12-12 12:30,12,383.5,384.75,383.5,384.75,10
20130301|2012-12-12 13:00,12,384.5,385.25,384.5,385.25,14
20130301|2012-12-12 13:30,12,385.25,385.5,385,385,4
20130301|2012-12-12 17:30,13,386.5,386.5,386,386.5,4
20130301|2012-12-12 19:00,13,385,385,385,385,2
20130301|2012-12-12 20:00,13,384.5,384.5,384,384,3
20130301|2012-12-12 22:00,13,384,384,383.75,383.75,6
20130301|2012-12-12 22:30,13,383.5,383.5,383.5,383.5,3
20130301|2012-12-13 00:00,13,383.5,383.5,383,383,3
20130301|2012-12-13 02:00,13,382.25,382.25,382.25,382.25,4
20130301|2012-12-13 02:30,13,382,382,381,381,24
20130301|2012-12-13 03:00,13,381,381,381,381,1
20130301|2012-12-13 04:00,13,380.75,380.75,380.25,380.25,28
20130301|2012-12-13 04:30,13,380.5,381,380.5,381,2
20130301|2012-12-13 05:00,13,381,381,381,381,1
20130301|2012-12-13 06:00,13,380.25,381,380.25,381,10
20130301|2012-12-13 07:00,13,380.25,380.25,380.25,380.25,1
20130301|2012-12-13 07:30,13,381,384,381,384,23
20130301|2012-12-13 08:00,13,384.5,385,384.5,384.5,5
20130301|2012-12-13 08:30,13,384.5,385.5,384.5,385.5,7
20130301|2012-12-13 09:00,13,385.75,388.5,385.75,387.5,61
20130301|2012-12-13 09:30,13,386.5,387,383,383.75,92
20130301|2012-12-13 10:00,13,384.25,384.5,383.5,384.25,15
20130301|2012-12-13 10:30,13,384,386,384,385.25,29
20130301|2012-12-13 11:00,13,385.5,386,384,384,9
20130301|2012-12-13 11:30,13,384.5,384.5,383.5,384,16
20130301|2012-12-13 12:00,13,384.25,385.75,384.25,385.25,5
20130301|2012-12-13 12:30,13,385.75,388.25,385.75,387,29
20130301|2012-12-13 13:00,13,387,387.25,384.5,386.25,35
20130301|2012-12-13 13:30,13,386.25,387.5,386.25,387.25,26
20130301|2012-12-13 17:00,14,387,387,387,387,1
20130301|2012-12-13 20:30,14,387,387,387,387,1
20130301|2012-12-13 21:30,14,386,386,385.75,385.75,2
20130301|2012-12-14 01:00,14,385.5,386,385.5,386,15
20130301|2012-12-14 01:30,14,385,385,385,385,1
20130301|2012-12-14 02:00,14,385,385,385,385,4
20130301|2012-12-14 02:30,14,385,385,385,385,1
20130301|2012-12-14 03:30,14,384.25,384.25,384.25,384.25,2
20130301|2012-12-14 04:30,14,384.25,384.25,384.25,384.25,5
20130301|2012-12-14 05:00,14,385.5,385.5,385.5,385.5,1
20130301|2012-12-14 05:30,14,384.25,384.25,384.25,384.25,3
20130301|2012-12-14 07:30,14,387,389,387,389,17
20130301|2012-12-14 08:00,14,389,389,389,389,1
20130301|2012-12-14 08:30,14,389.75,390,389.75,390,4
20130301|2012-12-14 09:00,14,390,390,389.5,390,12
20130301|2012-12-14 09:30,14,389.5,394.75,389.5,393,135
20130301|2012-12-14 10:00,14,393,393,391,391.25,41
20130301|2012-12-14 10:30,14,392.5,393,391.75,391.75,26
20130301|2012-12-14 11:00,14,391.75,392,390,390,24
20130301|2012-12-14 11:30,14,389.75,391.5,389,391.5,27
20130301|2012-12-14 12:00,14,391,392.75,390.25,392.75,15
20130301|2012-12-14 12:30,14,392.5,392.75,391.25,392.5,7
20130301|2012-12-14 13:00,14,392.25,392.5,392.25,392.5,2
20130301|2012-12-14 13:30,14,392.25,392.25,389.25,391,43
20130301|2012-12-16 17:00,17,391.75,394,391,391,7
20130301|2012-12-16 18:00,17,391.5,391.5,391.25,391.25,2
20130301|2012-12-16 18:30,17,390.75,390.75,387.75,389.5,11
20130301|2012-12-16 19:00,17,389,389.25,388.75,389.25,6
20130301|2012-12-16 19:30,17,389,389,389,389,3
20130301|2012-12-16 20:00,17,389,389,389,389,1
20130301|2012-12-16 20:30,17,388,388,386,386,8
20130301|2012-12-16 22:00,17,388.75,390.25,388.75,390,12
20130301|2012-12-16 23:00,17,390,390.25,390,390.25,4
20130301|2012-12-16 23:30,17,389.75,389.75,389.75,389.75,1
20130301|2012-12-17 02:00,17,391,391,391,391,2
20130301|2012-12-17 03:00,17,391.5,391.5,391.5,391.5,1
20130301|2012-12-17 04:30,17,391.5,391.5,391.5,391.5,1
20130301|2012-12-17 07:00,17,391.75,391.75,391.75,391.75,1
20130301|2012-12-17 08:00,17,391.25,391.25,390,390,4
20130301|2012-12-17 08:30,17,389.5,391,389.5,390.5,10
20130301|2012-12-17 09:00,17,391,392,391,392,6
20130301|2012-12-17 09:30,17,391.75,392,388.5,389,79
20130301|2012-12-17 10:00,17,389.25,389.25,384,385.25,63
20130301|2012-12-17 10:30,17,385,385.25,382.5,384.75,97
20130301|2012-12-17 11:00,17,385.25,386.75,385.25,386.25,20
20130301|2012-12-17 11:30,17,385.5,386,385.5,386,5
20130301|2012-12-17 12:00,17,386.75,386.75,386.25,386.25,3
20130301|2012-12-17 12:30,17,386.5,388,386.5,387.5,12
20130301|2012-12-17 13:00,17,388.25,389.25,388,389.25,6
20130301|2012-12-17 13:30,17,388.75,389.5,387.25,389.25,35
20130301|2012-12-17 17:00,18,389.5,389.5,384.75,387.75,10
20130301|2012-12-17 17:30,18,388,388,388,388,1
20130301|2012-12-17 19:00,18,388.5,388.5,388.5,388.5,1
20130301|2012-12-17 20:00,18,388.5,389.5,388.5,389.5,6
20130301|2012-12-18 00:00,18,388.25,389.25,388.25,389.25,4
20130301|2012-12-18 02:00,18,388.5,388.5,388.5,388.5,1
20130301|2012-12-18 04:00,18,387.25,387.25,386.5,386.5,7
20130301|2012-12-18 04:30,18,386,386,385.75,386,7
20130301|2012-12-18 06:00,18,387.25,387.25,387.25,387.25,1
20130301|2012-12-18 06:30,18,386,386,385.25,385.25,2
20130301|2012-12-18 07:00,18,385.25,385.25,385.25,385.25,1
20130301|2012-12-18 07:30,18,386,386,384.5,384.5,9
20130301|2012-12-18 08:00,18,386,386,384,384.75,11
20130301|2012-12-18 08:30,18,384,385,383.75,384.25,16
20130301|2012-12-18 09:00,18,384.25,385.5,384.25,385.25,13
20130301|2012-12-18 09:30,18,385,387.25,384.25,387.25,37
20130301|2012-12-18 10:00,18,388.25,390.25,388.25,389.75,47
20130301|2012-12-18 10:30,18,390,393.25,389.75,391.25,79
20130301|2012-12-18 11:00,18,390.5,390.5,390,390,6
20130301|2012-12-18 11:30,18,389.5,389.5,388.75,388.75,4
20130301|2012-12-18 12:00,18,389.25,390,389.25,390,9
20130301|2012-12-18 12:30,18,389,389,387,387.25,20
20130301|2012-12-18 13:00,18,387.25,387.25,384.5,384.75,29
20130301|2012-12-18 13:30,18,384.5,384.5,379.5,381.25,270
20130301|2012-12-18 17:00,19,381.5,381.5,379.5,381.5,16
20130301|2012-12-18 17:30,19,381.5,381.5,380.25,380.25,4
20130301|2012-12-18 18:00,19,380,380,380,380,2
20130301|2012-12-18 19:30,19,381,381,381,381,2
20130301|2012-12-18 20:00,19,381.5,381.5,381.5,381.5,1
20130301|2012-12-18 20:30,19,381,381,378.25,378.25,26
20130301|2012-12-18 21:00,19,378,378,378,378,4
20130301|2012-12-19 00:30,19,378,378,378,378,1
20130301|2012-12-19 02:30,19,377.75,377.75,377,377,19
20130301|2012-12-19 03:30,19,377.5,377.5,377.5,377.5,1
20130301|2012-12-19 06:00,19,378.5,379.25,378.5,379.25,7
20130301|2012-12-19 06:30,19,379.75,379.75,379.75,379.75,1
20130301|2012-12-19 07:00,19,380,380,380,380,8
20130301|2012-12-19 07:30,19,381.25,382.5,380.75,380.75,15
20130301|2012-12-19 08:00,19,381.75,382.5,381.75,382.5,7
20130301|2012-12-19 08:30,19,382.5,382.5,382,382.5,9
20130301|2012-12-19 09:00,19,382.5,383.5,382,383.5,22
20130301|2012-12-19 09:30,19,382.75,383,375.75,376.5,161
20130301|2012-12-19 10:00,19,376.75,377.75,375.75,377.75,132
20130301|2012-12-19 10:30,19,377.25,377.25,375.5,376.5,43
20130301|2012-12-19 11:00,19,376.5,378,375.5,376,45
20130301|2012-12-19 11:30,19,377,377,376.25,376.25,9
20130301|2012-12-19 12:00,19,377.25,377.25,375.5,376,27
20130301|2012-12-19 12:30,19,376,377.5,375.5,375.75,23
20130301|2012-12-19 13:00,19,376.5,376.5,375.75,376.25,14
20130301|2012-12-19 13:30,19,376.25,376.25,375,375.25,76
20130301|2012-12-19 17:00,20,375.5,377.75,375.5,377.75,13
20130301|2012-12-19 17:30,20,377.5,378.5,377.5,378.5,9
20130301|2012-12-19 21:00,20,377,377,376.75,376.75,2
20130301|2012-12-19 21:30,20,376.75,377,376.75,377,3
20130301|2012-12-19 22:30,20,376.75,376.75,376.75,376.75,1
20130301|2012-12-19 23:00,20,375.25,375.25,375.25,375.25,1
20130301|2012-12-19 23:30,20,376.75,376.75,374.25,374.25,18
20130301|2012-12-20 02:00,20,374.25,374.25,374.25,374.25,10
20130301|2012-12-20 03:00,20,374.25,374.25,373.75,373.75,5
20130301|2012-12-20 03:30,20,374.75,374.75,373.75,374.5,11
20130301|2012-12-20 04:00,20,373.5,373.5,373,373,4
20130301|2012-12-20 04:30,20,373,373,373,373,2
20130301|2012-12-20 06:30,20,374.5,374.5,370.25,370.25,65
20130301|2012-12-20 07:00,20,370.5,372,370.5,372,2
20130301|2012-12-20 07:30,20,372,373.25,370.5,373.25,10
20130301|2012-12-20 08:00,20,371.75,371.75,371.25,371.25,6
20130301|2012-12-20 08:30,20,371.25,371.25,368.25,370.25,60
20130301|2012-12-20 09:00,20,370.25,371.25,370.25,370.25,32
20130301|2012-12-20 09:30,20,369.5,369.5,365,366.5,311
20130301|2012-12-20 10:00,20,366.5,369.5,366,368.5,105
20130301|2012-12-20 10:30,20,368,368,364.25,364.25,135
20130301|2012-12-20 11:00,20,364,365,362.5,363.75,204
20130301|2012-12-20 11:30,20,363.75,363.75,360.25,362,145
20130301|2012-12-20 12:00,20,362.5,362.5,359.5,359.5,164
20130301|2012-12-20 12:30,20,359.5,361,356.25,357,263
20130301|2012-12-20 13:00,20,357,363.5,356.5,361.5,169
20130301|2012-12-20 13:30,20,360.75,361.25,357.75,360.75,253
20130301|2012-12-20 17:00,21,362.5,363.5,362,363.5,15
20130301|2012-12-20 17:30,21,362.5,362.5,362.5,362.5,1
20130301|2012-12-20 18:00,21,361.75,361.75,360.25,360.5,4
20130301|2012-12-20 19:00,21,360.75,360.75,360.5,360.5,4
20130301|2012-12-20 19:30,21,360.75,360.75,360.75,360.75,1
20130301|2012-12-20 21:00,21,360.75,360.75,360.75,360.75,1
20130301|2012-12-20 22:00,21,360.75,361,360.5,360.5,14
20130301|2012-12-20 22:30,21,360.5,360.5,360.5,360.5,3
20130301|2012-12-20 23:00,21,360.5,360.5,360.5,360.5,7
20130301|2012-12-20 23:30,21,360.5,360.5,360.5,360.5,4
20130301|2012-12-21 00:00,21,360.5,360.5,359.5,359.5,14
20130301|2012-12-21 00:30,21,359.5,359.5,359.5,359.5,2
20130301|2012-12-21 01:30,21,359,359,359,359,1
20130301|2012-12-21 02:00,21,359,359,356.75,356.75,21
20130301|2012-12-21 03:00,21,357,357,356.75,356.75,3
20130301|2012-12-21 03:30,21,356.75,358,356.75,356.75,13
20130301|2012-12-21 04:00,21,357.5,357.5,356.75,356.75,4
20130301|2012-12-21 05:00,21,356.75,358,356.75,357.5,5
20130301|2012-12-21 05:30,21,357.5,358,357.25,357.25,11
20130301|2012-12-21 06:30,21,357,357.25,357,357.25,3
20130301|2012-12-21 07:00,21,357.25,357.25,357.25,357.25,1
20130301|2012-12-21 07:30,21,357.25,357.25,356.5,357,22
20130301|2012-12-21 08:00,21,357.75,359.75,357.5,359.75,41
20130301|2012-12-21 08:30,21,359.5,359.75,357.25,359,88
20130301|2012-12-21 09:00,21,359.5,361,359,359,41
20130301|2012-12-21 09:30,21,358.5,358.5,353.25,354.5,326
20130301|2012-12-21 10:00,21,354,359.75,353.75,359,124
20130301|2012-12-21 10:30,21,358,361.5,358,360.75,91
20130301|2012-12-21 11:00,21,361.25,361.75,359.5,360.25,24
20130301|2012-12-21 11:30,21,361.5,363,361.5,362,48
20130301|2012-12-21 12:00,21,360.25,361,360,361,16
20130301|2012-12-21 12:30,21,362,362.75,361,362.75,17
20130301|2012-12-21 13:00,21,362,363.5,362,362.75,21
20130301|2012-12-21 13:30,21,363.5,366.25,363.5,365.5,104
20130301|2012-12-23 17:00,24,364.5,367.75,364.5,367.5,14
20130301|2012-12-23 18:00,24,366.5,366.5,366.5,366.5,1
20130301|2012-12-23 20:00,24,366.75,366.75,366.75,366.75,3
20130301|2012-12-24 01:00,24,366.75,366.75,366.75,366.75,3
20130301|2012-12-24 02:00,24,366.75,366.75,366.25,366.25,3
20130301|2012-12-24 02:30,24,366.75,366.75,366,366,2
20130301|2012-12-24 04:30,24,366,366,366,366,1
20130301|2012-12-24 05:30,24,366,366,366,366,6
20130301|2012-12-24 06:00,24,366,366,366,366,2
20130301|2012-12-24 06:30,24,365.5,365.5,365,365,22
20130301|2012-12-24 07:00,24,364.75,364.75,363.5,364,26
20130301|2012-12-24 08:00,24,364,364,364,364,2
20130301|2012-12-24 08:30,24,364.25,364.25,364.25,364.25,7
20130301|2012-12-24 09:00,24,365,366,365,366,27
20130301|2012-12-24 09:30,24,366,367,365.25,365.25,32
20130301|2012-12-24 10:00,24,365.25,365.25,364.5,364.5,14
20130301|2012-12-24 10:30,24,364.5,364.5,363.5,364.25,6
20130301|2012-12-24 11:00,24,363.5,363.75,363,363,14
20130301|2012-12-24 11:30,24,364,365,363,365,14
20130301|2012-12-26 09:30,26,366.75,367.5,359.5,359.5,124
20130301|2012-12-26 10:00,26,360.25,362.75,358.25,358.75,91
20130301|2012-12-26 10:30,26,358.75,359.5,358,358,27
20130301|2012-12-26 11:00,26,358.25,358.75,355.75,357.25,78
20130301|2012-12-26 11:30,26,357.75,361,357.75,358.5,41
20130301|2012-12-26 12:00,26,359.25,360.25,358.5,360,48
20130301|2012-12-26 12:30,26,359,360.5,358.5,359,24
20130301|2012-12-26 13:00,26,358.5,358.75,358.5,358.75,6
20130301|2012-12-26 13:30,26,359.5,360,358.75,360,23
20130301|2012-12-26 17:00,27,360.5,360.5,360.5,360.5,1
20130301|2012-12-26 17:30,27,360,360,360,360,1
20130301|2012-12-26 19:00,27,360.5,360.5,360.5,360.5,1
20130301|2012-12-26 21:00,27,360.5,360.5,360.5,360.5,1
20130301|2012-12-26 22:30,27,359.75,359.75,359.75,359.75,1
20130301|2012-12-27 01:30,27,359,359,358,358,26
20130301|2012-12-27 05:30,27,358.5,358.5,358,358,7
20130301|2012-12-27 06:30,27,358,358,358,358,1
20130301|2012-12-27 07:00,27,358,358.25,358,358.25,3
20130301|2012-12-27 07:30,27,358.25,358.5,358.25,358.5,3
20130301|2012-12-27 08:00,27,358.25,358.25,357.75,358,8
20130301|2012-12-27 08:30,27,357.75,358,357.75,357.75,21
20130301|2012-12-27 09:00,27,357.5,358,356.25,356.25,30
20130301|2012-12-27 09:30,27,356.5,357.5,354.25,355,177
20130301|2012-12-27 10:00,27,355,355.75,354.5,354.75,40
20130301|2012-12-27 10:30,27,355,356,354.75,356,58
20130301|2012-12-27 11:00,27,355.25,355.25,354,354,47
20130301|2012-12-27 11:30,27,353.75,354,351.75,352.75,110
20130301|2012-12-27 12:00,27,354,354,352.5,353.75,32
20130301|2012-12-27 12:30,27,353.75,353.75,352.25,352.75,13
20130301|2012-12-27 13:00,27,352.25,352.25,352.25,352.25,1
20130301|2012-12-27 13:30,27,353.75,354.5,352.75,352.75,12
20130301|2012-12-27 17:00,28,355,355.75,355,355.75,6
20130301|2012-12-27 17:30,28,355.75,355.75,355.75,355.75,3
20130301|2012-12-27 20:30,28,354,354,353,353,5
20130301|2012-12-27 21:00,28,353,353.25,353,353.25,2
20130301|2012-12-27 22:00,28,353.25,353.25,353.25,353.25,2
20130301|2012-12-27 22:30,28,353,353,353,353,1
20130301|2012-12-27 23:00,28,352,352,352,352,1
20130301|2012-12-28 01:30,28,353.75,353.75,352,352,10
20130301|2012-12-28 02:30,28,352,352,352,352,1
20130301|2012-12-28 03:00,28,352.5,352.5,352,352,10
20130301|2012-12-28 04:30,28,352.25,352.25,352,352,5
20130301|2012-12-28 05:00,28,352,352,352,352,1
20130301|2012-12-28 06:00,28,353,353,353,353,4
20130301|2012-12-28 06:30,28,353,353,353,353,2
20130301|2012-12-28 07:30,28,354.5,355.25,354.5,354.75,4
20130301|2012-12-28 08:30,28,354.5,354.5,353.5,353.5,2
20130301|2012-12-28 09:00,28,353,353,350,350,74
20130301|2012-12-28 09:30,28,350.5,350.5,347.25,349,121
20130301|2012-12-28 10:00,28,348.75,349.5,348,349,44
20130301|2012-12-28 10:30,28,348.5,349,348,349,139
20130301|2012-12-28 11:00,28,349,349.75,348,348.75,88
20130301|2012-12-28 11:30,28,349,349.5,349,349,15
20130301|2012-12-28 12:00,28,349,349,348.25,348.5,79
20130301|2012-12-28 12:30,28,349,349,347.75,348.75,40
20130301|2012-12-28 13:00,28,348.5,348.75,348,348.5,22
20130301|2012-12-28 13:30,28,348.5,349.5,347.75,349.5,99
20130301|2012-12-30 17:00,31,350.75,350.75,347.75,347.75,9
20130301|2012-12-30 17:30,31,348.5,348.5,348.5,348.5,4
20130301|2012-12-30 18:00,31,347.75,347.75,347.75,347.75,3
20130301|2012-12-30 18:30,31,348,348,348,348,2
20130301|2012-12-30 20:30,31,348.5,348.5,348.5,348.5,1
20130301|2012-12-30 21:00,31,348.5,348.5,348.5,348.5,1
20130301|2012-12-30 22:00,31,348,348,348,348,2
20130301|2012-12-30 22:30,31,347.5,347.5,347.5,347.5,1
20130301|2012-12-31 00:00,31,347.5,347.5,347.5,347.5,2
20130301|2012-12-31 00:30,31,347.5,347.5,346,346,8
20130301|2012-12-31 01:00,31,347,348,347,348,2
20130301|2012-12-31 01:30,31,347.75,347.75,347.75,347.75,2
20130301|2012-12-31 02:30,31,345.75,346,345.75,346,2
20130301|2012-12-31 03:00,31,346.25,346.25,346.25,346.25,1
20130301|2012-12-31 04:00,31,347.25,347.25,347.25,347.25,1
20130301|2012-12-31 05:00,31,347.25,347.25,347.25,347.25,2
20130301|2012-12-31 07:30,31,346,346,346,346,4
20130301|2012-12-31 08:00,31,346.5,346.5,346,346,2
20130301|2012-12-31 08:30,31,347,347,346,346.5,20
20130301|2012-12-31 09:00,31,347,347.5,346,346,21
20130301|2012-12-31 09:30,31,346.25,346.25,343.75,344,142
20130301|2012-12-31 10:00,31,344,345.5,343.25,343.5,56
20130301|2012-12-31 10:30,31,343.75,345.75,343.75,345.75,85
20130301|2012-12-31 11:00,31,345.75,348,345.75,346.5,23
20130301|2012-12-31 11:30,31,345.75,349,345.75,347.5,32
20130301|2012-12-31 12:00,31,346.75,349.5,346.5,347,87
20130301|2012-12-31 12:30,31,347,347.75,347,347.75,36
20130301|2012-12-31 13:00,31,347.25,348,347,347,26
20130301|2012-12-31 13:30,31,346,348,345,348,67
20130301|2013-01-02 09:30,2,348.5,348.5,342.25,342.5,316
20130301|2013-01-02 10:00,2,342.5,343.5,342,343.5,129
20130301|2013-01-02 10:30,2,343,343.25,339.75,339.75,93
20130301|2013-01-02 11:00,2,339.5,340.5,337.5,337.5,81
20130301|2013-01-02 11:30,2,337.25,337.75,336.75,337.75,70
20130301|2013-01-02 12:00,2,338,338,332.5,333,187
20130301|2013-01-02 12:30,2,333,335,332.25,332.75,64
20130301|2013-01-02 13:00,2,334.75,335.75,333.25,335,92
20130301|2013-01-02 13:30,2,333.5,335.75,332.5,335,103
20130301|2013-01-02 17:00,3,335,335.5,335,335.5,5
20130301|2013-01-02 17:30,3,335,338,335,338,10
20130301|2013-01-02 18:00,3,338,338,337.5,337.5,4
20130301|2013-01-02 18:30,3,338.25,339.75,336.25,336.25,19
20130301|2013-01-02 19:00,3,336.75,336.75,336.75,336.75,1
20130301|2013-01-02 20:30,3,336,336,333.5,334.75,13
20130301|2013-01-02 23:00,3,334.5,336,334.5,336,2
20130301|2013-01-03 00:30,3,334.5,334.5,334.5,334.5,1
20130301|2013-01-03 01:30,3,333.75,333.75,333.25,333.25,32
20130301|2013-01-03 04:30,3,333.25,333.25,333.25,333.25,2
20130301|2013-01-03 06:30,3,333.5,333.5,333.5,333.5,1
20130301|2013-01-03 07:00,3,333.25,333.25,333.25,333.25,3
20130301|2013-01-03 07:30,3,333,333.5,333,333,8
20130301|2013-01-03 08:00,3,333.5,335,333.5,334.75,5
20130301|2013-01-03 08:30,3,334.75,335.5,333.5,333.5,23
20130301|2013-01-03 09:00,3,333.5,334.25,331.25,332.25,39
20130301|2013-01-03 09:30,3,331.5,337.5,330.75,337.25,112
20130301|2013-01-03 10:00,3,337.75,340.25,337.75,338.75,100
20130301|2013-01-03 10:30,3,339,339.5,337.25,338,42
20130301|2013-01-03 11:00,3,338.5,339,335.25,335.5,42
20130301|2013-01-03 11:30,3,336.25,337,336.25,337,13
20130301|2013-01-03 12:00,3,337,337,335.25,337,27
20130301|2013-01-03 12:30,3,336.5,336.75,335.25,336.75,29
20130301|2013-01-03 13:00,3,336.25,337.5,336,337.25,13
20130301|2013-01-03 13:30,3,337.5,338.5,337,337,36
20130301|2013-01-03 17:00,4,339,339,338.25,338.25,7
20130301|2013-01-03 17:30,4,339,339,339,339,1
20130301|2013-01-03 18:00,4,339,339,339,339,1
20130301|2013-01-03 18:30,4,338,338,337.25,337.25,2
20130301|2013-01-03 19:00,4,337,337,336,336,3
20130301|2013-01-03 19:30,4,338.75,338.75,338.75,338.75,1
20130301|2013-01-03 20:30,4,337.75,338,337.75,338,5
20130301|2013-01-03 21:00,4,337,337,337,337,1
20130301|2013-01-04 02:30,4,338.5,339.75,338.5,339.75,11
20130301|2013-01-04 05:00,4,338.5,338.5,337.25,337.25,2
20130301|2013-01-04 08:00,4,337.5,337.5,337.25,337.25,3
20130301|2013-01-04 09:00,4,336.5,336.75,335,335,55
20130301|2013-01-04 09:30,4,335,336,334,335.5,87
20130301|2013-01-04 10:00,4,335.25,336.25,335,336.25,16
20130301|2013-01-04 10:30,4,336,336,333.5,334.25,71
20130301|2013-01-04 11:00,4,333.25,334.25,333,333.5,68
20130301|2013-01-04 11:30,4,333.75,333.75,332,332,40
20130301|2013-01-04 12:00,4,333,334.5,332,333,27
20130301|2013-01-04 12:30,4,333,333.25,332.25,332.25,26
20130301|2013-01-04 13:00,4,332,333.5,332,333.5,4
20130301|2013-01-04 13:30,4,334,335.5,332.5,332.5,22
20130301|2013-01-06 17:00,7,334.5,334.75,331.25,331.5,14
20130301|2013-01-06 17:30,7,332.25,334.5,332.25,333.25,7
20130301|2013-01-06 18:30,7,334,334,334,334,4
20130301|2013-01-06 19:00,7,333.25,335.75,332.5,335.75,13
20130301|2013-01-06 19:30,7,335.75,336,335.75,335.75,6
20130301|2013-01-06 20:00,7,336,337.75,334.5,334.5,30
20130301|2013-01-06 21:00,7,335.5,335.5,335.5,335.5,1
20130301|2013-01-07 02:30,7,334.5,334.5,334.5,334.5,2
20130301|2013-01-07 06:00,7,335.25,335.25,335.25,335.25,1
20130301|2013-01-07 06:30,7,336,336,336,336,1
20130301|2013-01-07 07:00,7,334.5,335.25,334.5,335.25,2
20130301|2013-01-07 07:30,7,334.5,335,334.25,334.25,9
20130301|2013-01-07 08:00,7,335.25,335.5,334.5,335.5,9
20130301|2013-01-07 08:30,7,336,338.25,336,338.25,30
20130301|2013-01-07 09:00,7,338.25,338.5,336,336,37
20130301|2013-01-07 09:30,7,337.75,337.75,331,331,109
20130301|2013-01-07 10:00,7,331.25,333.5,328.5,330.75,139
20130301|2013-01-07 10:30,7,330,331.25,329.25,331.25,42
20130301|2013-01-07 11:00,7,331.25,332,331,331,10
20130301|2013-01-07 11:30,7,331,331.5,331,331.25,11
20130301|2013-01-07 12:00,7,332,332,331,332,25
20130301|2013-01-07 12:30,7,332,332,330.25,330.25,31
20130301|2013-01-07 13:00,7,330.25,331.5,330.25,331,6
20130301|2013-01-07 13:30,7,330.75,333,330.75,331.25,66
20130301|2013-01-07 17:00,8,332,332,332,332,1
20130301|2013-01-07 19:00,8,331.25,332,331,331,4
20130301|2013-01-07 21:00,8,330.75,330.75,330.75,330.75,3
20130301|2013-01-07 23:00,8,332,332,332,332,3
20130301|2013-01-07 23:30,8,332.75,332.75,332.75,332.75,3
20130301|2013-01-08 00:00,8,330.25,330.25,330.25,330.25,1
20130301|2013-01-08 00:30,8,330.5,330.5,330.5,330.5,2
20130301|2013-01-08 02:30,8,331.25,333.5,331.25,333.5,16
20130301|2013-01-08 04:30,8,333,333,332.75,332.75,2
20130301|2013-01-08 06:30,8,334.5,334.5,334.5,334.5,3
20130301|2013-01-08 07:30,8,334,334,334,334,5
20130301|2013-01-08 08:00,8,334,334,334,334,2
20130301|2013-01-08 08:30,8,334,334,332,332,4
20130301|2013-01-08 09:00,8,332,332,330,330.25,52
20130301|2013-01-08 09:30,8,330.25,332,329.5,331,116
20130301|2013-01-08 10:00,8,331,331,328.75,330,63
20130301|2013-01-08 10:30,8,329.5,331.75,329.5,331.5,32
20130301|2013-01-08 11:00,8,331.5,332.5,331.5,332,53
20130301|2013-01-08 11:30,8,332,332.5,331.25,331.25,25
20130301|2013-01-08 12:00,8,332,332.25,330,332.25,42
20130301|2013-01-08 12:30,8,332.25,332.75,331,332.75,38
20130301|2013-01-08 13:00,8,332.5,333,332,333,21
20130301|2013-01-08 13:30,8,332.5,333.5,331.75,332,80
20130301|2013-01-08 17:00,9,333,333.5,332.5,332.5,5
20130301|2013-01-08 18:00,9,332.5,332.5,332.5,332.5,1
20130301|2013-01-08 19:00,9,333,333,332.75,332.75,5
20130301|2013-01-08 20:00,9,333,333,333,333,1
20130301|2013-01-08 21:30,9,332.5,332.5,332.25,332.25,3
20130301|2013-01-08 22:00,9,332.5,332.5,332.25,332.25,2
20130301|2013-01-09 02:00,9,332,332,332,332,1
20130301|2013-01-09 08:00,9,332.75,333,332.75,333,4
20130301|2013-01-09 08:30,9,333,333.5,333,333.5,5
20130301|2013-01-09 09:00,9,333.75,335.25,332.5,335.25,94
20130301|2013-01-09 09:30,9,335,336,333.5,333.75,65
20130301|2013-01-09 10:00,9,334,334,333,333.25,26
20130301|2013-01-09 10:30,9,333.5,337,333,335.5,58
20130301|2013-01-09 11:00,9,336.25,336.5,335.25,335.5,9
20130301|2013-01-09 11:30,9,335.5,336.5,335.5,336.5,8
20130301|2013-01-09 12:00,9,336.25,336.75,335.75,335.75,12
20130301|2013-01-09 12:30,9,336,336,335.25,335.25,9
20130301|2013-01-09 13:00,9,335.5,336.5,335.5,336,9
20130301|2013-01-09 13:30,9,336.5,337,335.5,336.75,35
20130301|2013-01-09 17:00,10,337.5,337.5,337.5,337.5,4
20130301|2013-01-09 19:30,10,337.5,337.5,337.5,337.5,1
20130301|2013-01-09 20:00,10,337.5,337.5,337.5,337.5,1
20130301|2013-01-09 21:30,10,336.75,336.75,336.75,336.75,1
20130301|2013-01-09 22:00,10,336.5,336.5,335.25,335.25,3
20130301|2013-01-09 22:30,10,335.25,335.75,335,335.25,9
20130301|2013-01-09 23:00,10,335,335,335,335,1
20130301|2013-01-09 23:30,10,334.5,334.5,334.5,334.5,2
20130301|2013-01-10 00:30,10,334.75,334.75,334.5,334.5,2
20130301|2013-01-10 01:00,10,334.25,334.25,334.25,334.25,1
20130301|2013-01-10 01:30,10,334.25,334.75,334,334.75,6
20130301|2013-01-10 02:00,10,334,334,334,334,3
20130301|2013-01-10 02:30,10,333.5,334,333.25,333.25,9
20130301|2013-01-10 03:00,10,334,334,333.75,333.75,10
20130301|2013-01-10 04:00,10,333.5,333.5,333.5,333.5,25
20130301|2013-01-10 04:30,10,334.25,334.25,334.25,334.25,1
20130301|2013-01-10 05:00,10,335.25,335.75,335.25,335.75,3
20130301|2013-01-10 06:00,10,335.75,335.75,335.75,335.75,7
20130301|2013-01-10 06:30,10,334.5,334.5,334.5,334.5,7
20130301|2013-01-10 07:00,10,336.25,336.25,336.25,336.25,1
20130301|2013-01-10 07:30,10,336,336,335.25,335.25,8
20130301|2013-01-10 08:00,10,336,336.75,336,336.75,8
20130301|2013-01-10 08:30,10,337.25,338.25,337,338.25,15
20130301|2013-01-10 09:00,10,338.25,338.5,337,338,18
20130301|2013-01-10 09:30,10,338,339,337.25,337.75,113
20130301|2013-01-10 10:00,10,337.75,338.5,337.75,337.75,7
20130301|2013-01-10 10:30,10,337.75,340,337.75,340,50
20130301|2013-01-10 11:00,10,339.5,340,339,340,35
20130301|2013-01-10 11:30,10,339,340.5,338.5,339,31
20130301|2013-01-10 12:00,10,339.25,340,339,340,18
20130301|2013-01-10 12:30,10,339.25,339.75,339,339,43
20130301|2013-01-10 13:00,10,338.5,339.5,338.5,339,28
20130301|2013-01-10 13:30,10,339,339.75,338.75,339.25,16
20130301|2013-01-10 17:00,11,340,340,337,337,5
20130301|2013-01-10 17:30,11,337.75,337.75,337.75,337.75,2
20130301|2013-01-10 18:00,11,337.75,337.75,337.75,337.75,1
20130301|2013-01-10 22:00,11,337.5,337.5,336.5,336.5,8
20130301|2013-01-11 00:00,11,337,337,337,337,2
20130301|2013-01-11 04:00,11,336.75,336.75,336,336,3
20130301|2013-01-11 05:30,11,335.5,335.75,335.5,335.5,8
20130301|2013-01-11 06:00,11,335.5,335.5,335.5,335.5,1
20130301|2013-01-11 06:30,11,335.75,336,335.75,336,6
20130301|2013-01-11 07:00,11,336,336,336,336,3
20130301|2013-01-11 07:30,11,335.5,335.5,333.75,334.25,11
20130301|2013-01-11 08:00,11,333.75,334.75,333.5,334.75,10
20130301|2013-01-11 08:30,11,334.5,335.25,334.25,335,16
20130301|2013-01-11 09:00,11,334.75,336.5,334,336.5,19
20130301|2013-01-11 09:30,11,336.75,337.25,335.5,337,46
20130301|2013-01-11 10:00,11,336.25,338.25,335,338,44
20130301|2013-01-11 10:30,11,337,338.75,336.25,337,20
20130301|2013-01-11 11:00,11,337,351,337,346,350
20130301|2013-01-11 11:30,11,346,349,345,346.75,104
20130301|2013-01-11 12:00,11,346.75,347.75,346.25,347,28
20130301|2013-01-11 12:30,11,346.25,346.75,344.75,345,27
20130301|2013-01-11 13:00,11,344.5,346,344.5,346,10
20130301|2013-01-11 13:30,11,346.5,347.5,346,347.5,52
20130301|2013-01-13 17:00,14,348.5,354,348.5,351.25,34
20130301|2013-01-13 17:30,14,352,352,352,352,3
20130301|2013-01-13 18:00,14,352,352,352,352,2
20130301|2013-01-13 19:00,14,352,353.75,352,353,18
20130301|2013-01-13 19:30,14,353,353,352.5,352.5,4
20130301|2013-01-13 21:00,14,353,353,353,353,2
20130301|2013-01-14 01:00,14,352.5,352.5,352.5,352.5,1
20130301|2013-01-14 01:30,14,353.5,354,353.5,354,3
20130301|2013-01-14 02:00,14,354,355.25,354,354.5,8
20130301|2013-01-14 03:30,14,355,355,355,355,2
20130301|2013-01-14 05:00,14,355,355,355,355,2
20130301|2013-01-14 06:00,14,353,353,353,353,3
20130301|2013-01-14 06:30,14,353.5,353.5,353.5,353.5,1
20130301|2013-01-14 07:00,14,354.25,354.5,354.25,354.5,9
20130301|2013-01-14 07:30,14,354.5,355,354.5,355,10
20130301|2013-01-14 08:00,14,353.75,354.75,353.75,354.75,3
20130301|2013-01-14 08:30,14,353.5,356,353.5,356,45
20130301|2013-01-14 09:00,14,356,357,356,356.5,37
20130301|2013-01-14 09:30,14,356.75,357.5,355.5,357,87
20130301|2013-01-14 10:00,14,357,357.25,355,355,60
20130301|2013-01-14 10:30,14,356,356,354,354,34
20130301|2013-01-14 11:00,14,354.25,356.5,354,356,21
20130301|2013-01-14 11:30,14,356,357.5,355.25,356,22
20130301|2013-01-14 12:00,14,356.5,356.5,356.5,356.5,2
20130301|2013-01-14 12:30,14,355.25,355.5,354,354.75,15
20130301|2013-01-14 13:00,14,354.75,354.75,354.75,354.75,1
20130301|2013-01-14 13:30,14,354.25,355,353.5,353.5,33
20130301|2013-01-14 17:00,15,355,356,351.5,352,33
20130301|2013-01-14 17:30,15,353.75,356.75,353.75,356.75,5
20130301|2013-01-14 19:00,15,354.25,354.25,354,354,11
20130301|2013-01-14 21:30,15,355,355,355,355,2
20130301|2013-01-14 23:00,15,355,355,354.75,354.75,3
20130301|2013-01-15 01:30,15,356,356.25,356,356.25,4
20130301|2013-01-15 02:00,15,356,356.25,356,356.25,3
20130301|2013-01-15 05:00,15,355,355,355,355,1
20130301|2013-01-15 05:30,15,355,355.75,354.5,354.5,7
20130301|2013-01-15 06:00,15,355,355,355,355,1
20130301|2013-01-15 07:30,15,356,356,354.5,354.5,4
20130301|2013-01-15 08:30,15,354.75,358.75,354.75,356.75,33
20130301|2013-01-15 09:00,15,357.75,359.75,357.75,358.75,59
20130301|2013-01-15 09:30,15,359,359.25,356.25,358.25,93
20130301|2013-01-15 10:00,15,357.5,360.75,357.5,360,43
20130301|2013-01-15 10:30,15,360.25,360.75,357,358.25,42
20130301|2013-01-15 11:00,15,358.5,358.5,356.75,357.5,16
20130301|2013-01-15 11:30,15,358.25,359,358,358.5,35
20130301|2013-01-15 12:00,15,358,358,356.75,356.75,23
20130301|2013-01-15 12:30,15,357,357,356.25,356.25,26
20130301|2013-01-15 13:00,15,356.5,356.75,356,356,25
20130301|2013-01-15 13:30,15,356.25,358,356,356.25,43
20130301|2013-01-15 17:00,16,358.25,358.25,358.25,358.25,1
20130301|2013-01-15 18:00,16,358.5,358.5,357.5,357.5,3
20130301|2013-01-15 19:00,16,358.5,358.5,358,358,11
20130301|2013-01-15 21:00,16,358.5,358.5,358.5,358.5,1
20130301|2013-01-15 21:30,16,358.75,358.75,358.75,358.75,1
20130301|2013-01-15 22:00,16,358.25,358.25,358.25,358.25,1
20130301|2013-01-15 23:00,16,359.5,359.5,359.5,359.5,1
20130301|2013-01-16 00:30,16,359.5,359.5,359.5,359.5,2
20130301|2013-01-16 01:30,16,359.75,360,359.75,360,4
20130301|2013-01-16 05:00,16,358.75,358.75,358.75,358.75,1
20130301|2013-01-16 07:00,16,358.25,358.25,358,358,2
20130301|2013-01-16 07:30,16,357,358.5,356.5,358.5,6
20130301|2013-01-16 08:00,16,358.75,358.75,358.75,358.75,2
20130301|2013-01-16 08:30,16,359,360,359,360,27
20130301|2013-01-16 09:00,16,359.25,359.5,359,359,10
20130301|2013-01-16 09:30,16,359,359.25,353.25,355,84
20130301|2013-01-16 10:00,16,354.5,358.75,354.5,356,31
20130301|2013-01-16 10:30,16,356,356,354.75,356,18
20130301|2013-01-16 11:00,16,355.75,356,355,355,7
20130301|2013-01-16 11:30,16,354.75,355,354.5,355,18
20130301|2013-01-16 12:00,16,354.75,355,354.25,355,8
20130301|2013-01-16 12:30,16,355,355.5,354.75,355.5,5
20130301|2013-01-16 13:00,16,355.5,356,355.5,356,4
20130301|2013-01-16 13:30,16,355,358.5,355,358.5,55
20130301|2013-01-16 17:00,17,356,357,355,355,10
20130301|2013-01-16 18:00,17,356,356,356,356,1
20130301|2013-01-16 19:30,17,355.25,355.25,355,355,3
20130301|2013-01-16 21:00,17,354.25,354.25,354.25,354.25,1
20130301|2013-01-16 23:00,17,354.25,354.25,353.5,353.5,4
20130301|2013-01-16 23:30,17,354.25,354.25,354.25,354.25,1
20130301|2013-01-17 01:30,17,355,355,355,355,1
20130301|2013-01-17 04:30,17,354,354,354,354,1
20130301|2013-01-17 07:00,17,355,355,355,355,1
20130301|2013-01-17 07:30,17,356,357.25,356,357.25,11
20130301|2013-01-17 08:00,17,356.25,356.75,353,353,38
20130301|2013-01-17 08:30,17,352.5,352.5,352,352.5,10
20130301|2013-01-17 09:00,17,352.75,353.5,352.5,352.5,17
20130301|2013-01-17 09:30,17,353,356.5,352,356.5,45
20130301|2013-01-17 10:00,17,356.75,359,356.75,358.75,56
20130301|2013-01-17 10:30,17,359,360,355.75,356.25,99
20130301|2013-01-17 11:00,17,355.75,356.5,355.75,356.5,3
20130301|2013-01-17 11:30,17,355.25,355.75,354.5,355,23
20130301|2013-01-17 12:00,17,355.25,356,354.75,355.75,16
20130301|2013-01-17 12:30,17,355.5,356.5,355.5,356,6
20130301|2013-01-17 13:00,17,356.25,356.75,356.25,356.75,3
20130301|2013-01-17 13:30,17,355.75,356,354.75,354.75,46
20130301|2013-01-17 17:00,18,353.75,353.75,352.75,352.75,17
20130301|2013-01-17 17:30,18,352.5,352.5,352.5,352.5,1
20130301|2013-01-17 18:00,18,352.25,352.5,352.25,352.25,4
20130301|2013-01-17 19:00,18,352.5,352.5,352.5,352.5,3
20130301|2013-01-17 19:30,18,352.25,352.25,352.25,352.25,1
20130301|2013-01-17 20:00,18,353.5,353.5,353.25,353.25,3
20130301|2013-01-17 21:30,18,353.5,353.5,353.5,353.5,2
20130301|2013-01-17 22:00,18,353.5,354,353.5,354,5
20130301|2013-01-17 22:30,18,354,354,354,354,7
20130301|2013-01-17 23:00,18,355,355,354.5,355,4
20130301|2013-01-18 00:00,18,355.5,355.5,355.5,355.5,3
20130301|2013-01-18 01:30,18,356.25,356.25,356.25,356.25,2
20130301|2013-01-18 02:00,18,356.5,356.5,356.5,356.5,3
20130301|2013-01-18 03:00,18,356.25,356.25,356.25,356.25,1
20130301|2013-01-18 04:00,18,356,356,356,356,1
20130301|2013-01-18 05:30,18,356.25,356.25,356,356,5
20130301|2013-01-18 06:00,18,355.75,355.75,355.5,355.5,2
20130301|2013-01-18 08:00,18,355.5,355.5,355.5,355.5,2
20130301|2013-01-18 08:30,18,355,355.25,355,355,5
20130301|2013-01-18 09:00,18,355,356,355,356,19
20130301|2013-01-18 09:30,18,355.25,356,355,355.25,39
20130301|2013-01-18 10:00,18,355.5,355.5,355,355.25,59
20130301|2013-01-18 10:30,18,355,355,354,354.75,26
20130301|2013-01-18 11:00,18,355.25,356,355.25,356,8
20130301|2013-01-18 11:30,18,355.5,356.25,355,356.25,9
20130301|2013-01-18 12:00,18,355.25,356,354.75,356,7
20130301|2013-01-18 12:30,18,356,356,355.25,355.25,9
20130301|2013-01-18 13:00,18,355.25,355.25,354,355,8
20130301|2013-01-18 13:30,18,355.75,356.5,355.5,355.75,19
20130301|2013-01-21 19:00,22,354.75,358.75,354.75,358.75,48
20130301|2013-01-21 19:30,22,358.75,359.5,358.25,358.5,23
20130301|2013-01-21 20:00,22,359,360,359,360,3
20130301|2013-01-21 20:30,22,360,361.75,360,361.75,30
20130301|2013-01-21 21:00,22,361.5,361.5,361.5,361.5,7
20130301|2013-01-21 21:30,22,361.75,361.75,361.5,361.5,9
20130301|2013-01-21 22:00,22,361,361.5,361,361.5,2
20130301|2013-01-21 22:30,22,361.5,361.75,361.5,361.5,4
20130301|2013-01-21 23:00,22,361.75,362.5,361.75,362.5,15
20130301|2013-01-21 23:30,22,362,362,362,362,2
20130301|2013-01-22 01:00,22,362.75,363,362.75,363,5
20130301|2013-01-22 01:30,22,362.5,363,362.5,363,3
20130301|2013-01-22 03:30,22,363,363.75,363,363.75,6
20130301|2013-01-22 04:00,22,363.75,364.25,363.75,364,4
20130301|2013-01-22 04:30,22,363,363,363,363,2
20130301|2013-01-22 05:30,22,363.5,363.5,362,362,8
20130301|2013-01-22 06:00,22,363.5,364.5,363,364.5,5
20130301|2013-01-22 07:00,22,361.5,361.75,361.5,361.75,3
20130301|2013-01-22 07:30,22,363.5,363.5,362.25,362.5,5
20130301|2013-01-22 08:00,22,363.5,363.5,362.5,362.5,9
20130301|2013-01-22 08:30,22,362.5,362.5,360.5,361.25,28
20130301|2013-01-22 09:00,22,361.25,361.5,361.25,361.5,7
20130301|2013-01-22 09:30,22,361,361.5,359.25,360.25,80
20130301|2013-01-22 10:00,22,360.25,362,360,361.75,147
20130301|2013-01-22 10:30,22,362.25,364.5,362.25,364.25,148
20130301|2013-01-22 11:00,22,364.5,365,363,363,86
20130301|2013-01-22 11:30,22,363.25,363.75,363.25,363.5,6
20130301|2013-01-22 12:00,22,363.5,364,363.5,363.5,36
20130301|2013-01-22 12:30,22,363.5,364,363.5,363.75,31
20130301|2013-01-22 13:00,22,363.75,363.75,361,361.5,79
20130301|2013-01-22 13:30,22,362,362.25,358.5,359.25,127
20130301|2013-01-22 17:00,23,359,361,358.75,358.75,15
20130301|2013-01-22 17:30,23,358.75,358.75,358.75,358.75,1
20130301|2013-01-22 18:30,23,360,360.5,360,360.5,3
20130301|2013-01-22 19:30,23,360.5,361,360.5,361,6
20130301|2013-01-22 20:00,23,360.5,361.25,360.5,361.25,3
20130301|2013-01-22 21:00,23,361.5,362,360.25,361,16
20130301|2013-01-22 22:00,23,361.5,361.5,361.5,361.5,1
20130301|2013-01-22 23:00,23,362,362,362,362,3
20130301|2013-01-22 23:30,23,362,362,362,362,2
20130301|2013-01-23 02:00,23,363,363,363,363,2
20130301|2013-01-23 03:30,23,363,363.5,363,363.5,11
20130301|2013-01-23 04:00,23,364,364.25,363.5,363.5,7
20130301|2013-01-23 04:30,23,364.5,364.5,364.5,364.5,7
20130301|2013-01-23 05:00,23,364.5,364.75,364.5,364.5,12
20130301|2013-01-23 05:30,23,364.5,364.5,364.5,364.5,2
20130301|2013-01-23 06:00,23,364.5,364.5,364.5,364.5,4
20130301|2013-01-23 07:30,23,364,364,362.25,362.25,13
20130301|2013-01-23 08:00,23,362.25,362.5,361,361,46
20130301|2013-01-23 08:30,23,361,361,360.75,360.75,22
20130301|2013-01-23 09:00,23,361,362,360.75,361.5,26
20130301|2013-01-23 09:30,23,361.75,362.75,361.75,362.5,42
20130301|2013-01-23 10:00,23,362.5,363,362.25,362.75,38
20130301|2013-01-23 10:30,23,362.5,364,362.5,363.25,70
20130301|2013-01-23 11:00,23,363.5,364,362,362,91
20130301|2013-01-23 11:30,23,362,362,360.25,361,96
20130301|2013-01-23 12:00,23,361,362,360.5,360.5,30
20130301|2013-01-23 12:30,23,360.5,362.5,360.5,362,48
20130301|2013-01-23 13:00,23,362.5,362.5,359.75,360,83
20130301|2013-01-23 13:30,23,360,361.25,359.25,360,38
20130301|2013-01-23 17:00,24,360,360,357.25,357.25,36
20130301|2013-01-23 17:30,24,357,357.75,356.75,356.75,17
20130301|2013-01-23 18:00,24,356.5,356.5,356.25,356.5,4
20130301|2013-01-23 20:00,24,356.5,356.5,356.5,356.5,2
20130301|2013-01-23 21:30,24,357.5,358.25,357.5,358.25,14
20130301|2013-01-23 22:30,24,360,360,360,360,5
20130301|2013-01-23 23:30,24,360.25,360.25,360.25,360.25,6
20130301|2013-01-24 01:30,24,360.25,360.25,360.25,360.25,10
20130301|2013-01-24 02:00,24,360.25,360.25,360.25,360.25,9
20130301|2013-01-24 02:30,24,360.25,360.25,360.25,360.25,10
20130301|2013-01-24 03:30,24,360.5,360.5,360.5,360.5,4
20130301|2013-01-24 04:30,24,360.75,360.75,360.75,360.75,1
20130301|2013-01-24 06:00,24,360.75,360.75,360.75,360.75,1
20130301|2013-01-24 06:30,24,361,361,360.75,361,7
20130301|2013-01-24 07:00,24,360.75,360.75,360.25,360.25,10
20130301|2013-01-24 07:30,24,360.5,360.5,358.75,360,27
20130301|2013-01-24 08:00,24,360,360,359.25,359.25,15
20130301|2013-01-24 08:30,24,359.5,359.75,359.5,359.75,15
20130301|2013-01-24 09:00,24,359,359,357.25,357.25,39
20130301|2013-01-24 09:30,24,357.75,357.75,355.5,356.5,138
20130301|2013-01-24 10:00,24,356.5,359.5,356.5,359,65
20130301|2013-01-24 10:30,24,358.5,360.75,358.5,360,105
20130301|2013-01-24 11:00,24,360,360.25,359.75,359.75,15
20130301|2013-01-24 11:30,24,360.25,360.25,358.5,359.5,33
20130301|2013-01-24 12:00,24,359.25,360,359,359,15
20130301|2013-01-24 12:30,24,359.25,359.75,358.5,358.75,11
20130301|2013-01-24 13:00,24,358.75,358.75,357.5,357.75,12
20130301|2013-01-24 13:30,24,358.5,361.25,357.75,361.25,90
20130301|2013-01-24 17:00,25,363.25,363.5,361,361,40
20130301|2013-01-24 19:00,25,361.75,361.75,361.5,361.5,2
20130301|2013-01-24 19:30,25,361.5,361.5,361.5,361.5,1
20130301|2013-01-24 20:00,25,361.5,361.5,361.5,361.5,1
20130301|2013-01-24 20:30,25,362.5,362.5,362,362,4
20130301|2013-01-24 21:30,25,362.25,362.75,362.25,362.75,2
20130301|2013-01-24 22:30,25,363,363,363,363,1
20130301|2013-01-25 00:30,25,363.75,364.25,363.75,364.25,8
20130301|2013-01-25 01:00,25,364.25,364.25,364.25,364.25,1
20130301|2013-01-25 03:30,25,362.5,363,362.5,362.75,4
20130301|2013-01-25 04:00,25,361.75,361.75,361.75,361.75,1
20130301|2013-01-25 06:00,25,362,363.5,362,363.5,3
20130301|2013-01-25 07:30,25,361.75,361.75,361.5,361.5,4
20130301|2013-01-25 08:00,25,361.5,362.75,361.5,362.75,3
20130301|2013-01-25 08:30,25,362.75,362.75,362,362,4
20130301|2013-01-25 09:00,25,362,362,359.25,359.25,46
20130301|2013-01-25 09:30,25,360.25,360.5,356.25,359.75,99
20130301|2013-01-25 10:00,25,359.75,363,358.25,362.5,147
20130301|2013-01-25 10:30,25,362.5,362.5,361,361,54
20130301|2013-01-25 11:00,25,361,362,361,362,19
20130301|2013-01-25 11:30,25,361.5,362,361.5,361.75,4
20130301|2013-01-25 12:00,25,361.75,362.25,361.25,361.75,28
20130301|2013-01-25 12:30,25,362,362.5,361.5,361.5,14
20130301|2013-01-25 13:00,25,361.5,363,361.5,363,14
20130301|2013-01-25 13:30,25,362.25,363,362.25,363,16
20130301|2013-01-27 17:00,28,362.5,362.75,362,362.5,11
20130301|2013-01-27 17:30,28,362.5,363.25,361.5,363.25,13
20130301|2013-01-27 18:30,28,362,362,362,362,1
20130301|2013-01-27 19:00,28,361.25,361.25,361,361,3
20130301|2013-01-27 19:30,28,360.25,360.25,359.75,359.75,2
20130301|2013-01-27 21:30,28,362.5,362.5,362.5,362.5,1
20130301|2013-01-27 22:00,28,362.75,363,362.75,363,2
20130301|2013-01-28 02:00,28,363,363.5,363,363.5,4
20130301|2013-01-28 04:00,28,362,362,362,362,1
20130301|2013-01-28 05:30,28,362,362,361,361,4
20130301|2013-01-28 06:00,28,362,362,362,362,1
20130301|2013-01-28 07:00,28,360.5,360.5,360.5,360.5,1
20130301|2013-01-28 07:30,28,360.5,363,360.5,363,5
20130301|2013-01-28 08:00,28,363,363,363,363,1
20130301|2013-01-28 08:30,28,361.25,361.5,360.25,361.5,3
20130301|2013-01-28 09:00,28,362,362,360,360.75,24
20130301|2013-01-28 09:30,28,360.75,361.75,360.75,361.75,52
20130301|2013-01-28 10:00,28,362,362,357.25,358.5,139
20130301|2013-01-28 10:30,28,358.25,359.75,358,359,70
20130301|2013-01-28 11:00,28,359.5,363.5,359.5,362.25,193
20130301|2013-01-28 11:30,28,362.25,362.25,360.5,360.5,44
20130301|2013-01-28 12:00,28,360.5,361.25,360.5,361.25,18
20130301|2013-01-28 12:30,28,361,361.25,360.5,360.5,27
20130301|2013-01-28 13:00,28,360.5,361.5,360.25,361.25,98
20130301|2013-01-28 13:30,28,361,361.5,361,361,34
20130301|2013-01-28 17:00,29,361,361.5,359,359.25,19
20130301|2013-01-28 17:30,29,359.25,359.25,359,359,4
20130301|2013-01-28 18:00,29,360,360,360,360,2
20130301|2013-01-28 19:00,29,359,359,359,359,1
20130301|2013-01-28 20:00,29,358.75,360,358.75,360,2
20130301|2013-01-29 00:00,29,360,360,360,360,1
20130301|2013-01-29 02:00,29,360,360,360,360,1
20130301|2013-01-29 03:30,29,359,360,359,360,2
20130301|2013-01-29 04:30,29,360,360,360,360,3
20130301|2013-01-29 05:30,29,359.75,359.75,359.75,359.75,1
20130301|2013-01-29 06:30,29,359.25,359.25,358.5,358.5,2
20130301|2013-01-29 07:00,29,359.75,359.75,359.75,359.75,2
20130301|2013-01-29 07:30,29,360,360,357.5,359,24
20130301|2013-01-29 08:00,29,358.5,358.75,358,358.75,15
20130301|2013-01-29 08:30,29,358.75,359.5,358.25,359.5,32
20130301|2013-01-29 09:00,29,359.5,359.75,359,359.75,28
20130301|2013-01-29 09:30,29,359.25,360,358.5,358.5,92
20130301|2013-01-29 10:00,29,359.5,360,359,359.75,12
20130301|2013-01-29 10:30,29,359,360,359,360,55
20130301|2013-01-29 11:00,29,359.25,360.25,359.25,360,20
20130301|2013-01-29 11:30,29,360.25,360.5,360,360,105
20130301|2013-01-29 12:00,29,359.5,359.5,359.5,359.5,2
20130301|2013-01-29 12:30,29,360.5,360.5,359,359.5,14
20130301|2013-01-29 13:00,29,359,360,359,360,73
20130301|2013-01-29 13:30,29,360,360.25,359.5,360.25,42
20130301|2013-01-29 17:00,30,358,358,358,358,4
20130301|2013-01-29 17:30,30,358.5,358.5,358.5,358.5,1
20130301|2013-01-29 18:30,30,358,358,358,358,1
20130301|2013-01-29 20:00,30,358.5,358.5,358.5,358.5,1
20130301|2013-01-29 20:30,30,358.5,358.5,358.25,358.25,2
20130301|2013-01-29 21:00,30,358.5,358.5,358.5,358.5,1
20130301|2013-01-30 01:00,30,358.75,358.75,358.75,358.75,1
20130301|2013-01-30 02:00,30,360,360,360,360,1
20130301|2013-01-30 04:30,30,360.75,360.75,360.75,360.75,1
20130301|2013-01-30 05:00,30,361,362,361,362,11
20130301|2013-01-30 05:30,30,362,362.5,362,362.25,5
20130301|2013-01-30 06:00,30,361.5,361.5,361.5,361.5,2
20130301|2013-01-30 06:30,30,361.75,361.75,359.5,359.5,8
20130301|2013-01-30 07:00,30,362.25,369.75,362.25,366.5,253
20130301|2013-01-30 07:30,30,366.5,367.5,365.25,366,27
20130301|2013-01-30 08:00,30,365.25,365.25,363.75,363.75,26
20130301|2013-01-30 08:30,30,365.5,366.25,363.5,364,85
20130301|2013-01-30 09:00,30,363.5,363.75,362.25,362.25,58
20130301|2013-01-30 09:30,30,362,363,362,362.25,103
20130301|2013-01-30 10:00,30,362.5,362.75,360.25,361.75,112
20130301|2013-01-30 10:30,30,361.75,362.5,361.75,362,47
20130301|2013-01-30 11:00,30,362.25,363,362.25,362.5,24
20130301|2013-01-30 11:30,30,363,363,362.75,362.75,38
20130301|2013-01-30 12:00,30,363.25,364.75,363,363.75,105
20130301|2013-01-30 12:30,30,364,364.5,364,364.5,22
20130301|2013-01-30 13:00,30,364.25,364.25,363.25,364,45
20130301|2013-01-30 13:30,30,363.75,363.75,361.25,361.75,87
20130301|2013-01-30 17:00,31,362.5,362.5,360.25,360.5,22
20130301|2013-01-30 17:30,31,362,363.25,362,363.25,3
20130301|2013-01-30 18:00,31,363.5,363.5,363.5,363.5,2
20130301|2013-01-30 18:30,31,363.5,363.5,363.25,363.25,3
20130301|2013-01-30 21:00,31,363.25,363.25,363.25,363.25,1
20130301|2013-01-30 23:30,31,363.5,364,363.5,364,2
20130301|2013-01-31 00:00,31,363.75,364,363.5,363.5,6
20130301|2013-01-31 01:30,31,364,364,364,364,7
20130301|2013-01-31 02:00,31,363.5,363.5,363.5,363.5,1
20130301|2013-01-31 02:30,31,364.5,364.5,364.5,364.5,1
20130301|2013-01-31 03:00,31,363.5,363.5,363,363,2
20130301|2013-01-31 03:30,31,363,363,363,363,1
20130301|2013-01-31 04:30,31,362.25,362.25,362.25,362.25,1
20130301|2013-01-31 05:00,31,362,362,361,361.25,9
20130301|2013-01-31 05:30,31,361.75,361.75,361.75,361.75,1
20130301|2013-01-31 06:00,31,362,362.25,362,362.25,2
20130301|2013-01-31 07:00,31,362.5,362.5,362.5,362.5,1
20130301|2013-01-31 07:30,31,362.5,363,362.5,363,13
20130301|2013-01-31 08:00,31,362.5,362.5,362.5,362.5,4
20130301|2013-01-31 08:30,31,361.75,362.5,360,360.25,16
20130301|2013-01-31 09:00,31,360.75,360.75,358,358.25,59
20130301|2013-01-31 09:30,31,358.25,361.25,358.25,358.5,61
20130301|2013-01-31 10:00,31,359.25,360.25,356.5,358,141
20130301|2013-01-31 10:30,31,357.5,360.25,357.5,360.25,43
20130301|2013-01-31 11:00,31,361,364.75,360.5,364,191
20130301|2013-01-31 11:30,31,363.75,363.75,363,363,35
20130301|2013-01-31 12:00,31,363,363,360.75,361,25
20130301|2013-01-31 12:30,31,361,362,361,362,16
20130301|2013-01-31 13:00,31,361,361,359,359.5,16
20130301|2013-01-31 13:30,31,359.75,360.5,358.25,360,69
20130301|2013-01-31 17:00,1,359,359,358.75,358.75,2
20130301|2013-01-31 18:00,1,359.75,359.75,359.75,359.75,3
20130301|2013-01-31 18:30,1,361.5,361.5,361.5,361.5,1
20130301|2013-01-31 20:00,1,361.5,361.5,361.5,361.5,1
20130301|2013-01-31 21:30,1,361.5,361.5,361.5,361.5,3
20130301|2013-01-31 23:00,1,361.5,361.5,361.5,361.5,2
20130301|2013-02-01 00:30,1,362,362,362,362,1
20130301|2013-02-01 01:30,1,362,362,362,362,1
20130301|2013-02-01 03:00,1,362,362,362,362,1
20130301|2013-02-01 04:00,1,361.25,361.25,361.25,361.25,1
20130301|2013-02-01 06:30,1,361.25,361.25,361.25,361.25,6
20130301|2013-02-01 07:00,1,361.75,362,361.75,362,3
20130301|2013-02-01 07:30,1,361,361,358,358,20
20130301|2013-02-01 08:00,1,359,359.5,358.25,358.25,21
20130301|2013-02-01 08:30,1,360,360,359,360,35
20130301|2013-02-01 09:00,1,360,361,359.25,361,63
20130301|2013-02-01 09:30,1,361,363,360.75,362.25,152
20130301|2013-02-01 10:00,1,362.25,363,361,361.25,32
20130301|2013-02-01 10:30,1,361.25,362,361,361.5,57
20130301|2013-02-01 11:00,1,361,361.5,360,360,88
20130301|2013-02-01 11:30,1,360.75,361.25,358.5,359,84
20130301|2013-02-01 12:00,1,359.5,360,359,359.75,9
20130301|2013-02-01 12:30,1,360,360,359,359,17
20130301|2013-02-01 13:00,1,358.75,360,358.75,359.25,7
20130301|2013-02-01 13:30,1,359.75,360,359,359.25,76
20130301|2013-02-03 17:00,4,361.25,361.75,359.5,361,24
20130301|2013-02-03 17:30,4,361,361.75,361,361.75,5
20130301|2013-02-03 21:00,4,361.75,362,361.75,362,5
20130301|2013-02-03 21:30,4,362,362,362,362,1
20130301|2013-02-03 23:00,4,362.5,362.5,362.5,362.5,2
20130301|2013-02-04 01:00,4,362.5,362.5,362.5,362.5,1
20130301|2013-02-04 01:30,4,362.75,362.75,362.75,362.75,5
20130301|2013-02-04 02:00,4,362.25,362.25,362.25,362.25,1
20130301|2013-02-04 03:00,4,362.25,362.25,362.25,362.25,1
20130301|2013-02-04 03:30,4,363,363,363,363,3
20130301|2013-02-04 04:30,4,363.75,364,363.75,363.75,7
20130301|2013-02-04 05:00,4,363,363,363,363,1
20130301|2013-02-04 06:00,4,363,364.25,363,363.5,22
20130301|2013-02-04 06:30,4,363.5,364.5,363.5,364.25,16
20130301|2013-02-04 07:00,4,364,365,364,365,4
20130301|2013-02-04 07:30,4,363.75,363.75,363.75,363.75,15
20130301|2013-02-04 08:00,4,363.5,363.5,363,363.25,22
20130301|2013-02-04 08:30,4,363.25,364,362.75,363.25,25
20130301|2013-02-04 09:00,4,363.25,365,363,364,100
20130301|2013-02-04 09:30,4,363.75,365,363,363,57
20130301|2013-02-04 10:00,4,363.25,363.25,362.25,362.25,25
20130301|2013-02-04 10:30,4,362.25,362.5,360.75,360.75,70
20130301|2013-02-04 11:00,4,361,361.25,360.5,361.25,38
20130301|2013-02-04 11:30,4,361,361,358.5,358.75,71
20130301|2013-02-04 12:00,4,358.75,359.5,358.75,359,44
20130301|2013-02-04 12:30,4,359,359.25,358.75,358.75,7
20130301|2013-02-04 13:00,4,359,359.5,359,359,21
20130301|2013-02-04 13:30,4,359,360,358.75,359.5,35
20130301|2013-02-04 17:00,5,359,361,359,361,10
20130301|2013-02-04 19:00,5,360,360,359.5,359.5,4
20130301|2013-02-04 19:30,5,359.75,360.5,359.75,360.5,4
20130301|2013-02-04 20:00,5,360.5,360.5,360,360,3
20130301|2013-02-04 21:30,5,360.5,360.5,360.5,360.5,1
20130301|2013-02-04 22:00,5,360.75,361,360.75,361,4
20130301|2013-02-05 02:00,5,360.5,360.5,360.5,360.5,2
20130301|2013-02-05 05:30,5,360.75,360.75,360.5,360.5,2
20130301|2013-02-05 06:00,5,360.25,360.25,360,360,17
20130301|2013-02-05 07:00,5,360,360,359.5,359.5,3
20130301|2013-02-05 07:30,5,359.25,359.5,359.25,359.25,6
20130301|2013-02-05 08:00,5,360,360,358,358,36
20130301|2013-02-05 08:30,5,358.25,359.5,358.25,359.5,33
20130301|2013-02-05 09:00,5,359,360,357.25,358,52
20130301|2013-02-05 09:30,5,358.5,360,357.5,360,43
20130301|2013-02-05 10:00,5,360.25,361,358.5,359.75,125
20130301|2013-02-05 10:30,5,359.75,360,359.75,360,6
20130301|2013-02-05 11:00,5,360.25,360.5,360,360.5,24
20130301|2013-02-05 11:30,5,360.5,361.75,360.5,361.25,62
20130301|2013-02-05 12:00,5,361.75,365,361.75,364.5,138
20130301|2013-02-05 12:30,5,364.5,367,363.5,365.75,200
20130301|2013-02-05 13:00,5,365.5,365.5,364.75,365.25,20
20130301|2013-02-05 13:30,5,365.5,366.75,364.75,366.5,33
20130301|2013-02-05 17:00,6,367.25,368.25,367,367,12
20130301|2013-02-05 18:00,6,367,367,367,367,2
20130301|2013-02-05 19:00,6,365.5,365.5,365,365.5,15
20130301|2013-02-05 20:00,6,365.25,365.25,365.25,365.25,2
20130301|2013-02-05 20:30,6,365.5,365.5,364.5,364.5,5
20130301|2013-02-06 00:00,6,365.5,366.5,365.5,366.5,4
20130301|2013-02-06 01:30,6,366.75,367.5,366.75,367.5,24
20130301|2013-02-06 05:00,6,365.25,365.25,365,365,5
20130301|2013-02-06 06:30,6,365.75,365.75,365.75,365.75,5
20130301|2013-02-06 07:00,6,365.5,365.5,365.5,365.5,2
20130301|2013-02-06 07:30,6,365,365,363,363,25
20130301|2013-02-06 08:00,6,363.75,364.75,363.75,364,9
20130301|2013-02-06 08:30,6,365.25,365.25,365.25,365.25,1
20130301|2013-02-06 09:00,6,364.25,365,364.25,365,14
20130301|2013-02-06 09:30,6,365,367.25,364.75,367.25,115
20130301|2013-02-06 10:00,6,365.75,368,365,368,61
20130301|2013-02-06 10:30,6,368,371,367.5,370.75,257
20130301|2013-02-06 11:00,6,371,371.75,370,371.25,64
20130301|2013-02-06 11:30,6,371.5,378.75,371.25,375.75,400
20130301|2013-02-06 12:00,6,376,376.5,374,375.5,74
20130301|2013-02-06 12:30,6,376.25,378,375.5,377,75
20130301|2013-02-06 13:00,6,376.75,376.75,373.75,376,56
20130301|2013-02-06 13:30,6,375.25,378,375,378,122
20130301|2013-02-06 17:00,7,378.5,379,378.25,378.75,26
20130301|2013-02-06 17:30,7,378.75,378.75,378.75,378.75,1
20130301|2013-02-06 18:30,7,378.5,379.5,378.5,379.25,10
20130301|2013-02-06 19:00,7,379.75,379.75,379.75,379.75,1
20130301|2013-02-06 19:30,7,379.75,379.75,379.75,379.75,1
20130301|2013-02-06 20:00,7,379.75,379.75,379.75,379.75,1
20130301|2013-02-06 21:00,7,379.25,379.25,378.5,378.5,3
20130301|2013-02-06 22:00,7,378.5,378.5,378.5,378.5,2
20130301|2013-02-06 23:30,7,378,378,378,378,3
20130301|2013-02-07 01:30,7,378,380,378,380,14
20130301|2013-02-07 03:00,7,380,380,380,380,1
20130301|2013-02-07 04:00,7,378.75,378.75,378.75,378.75,1
20130301|2013-02-07 04:30,7,378.25,378.25,378.25,378.25,1
20130301|2013-02-07 05:00,7,378.25,379,378.25,379,5
20130301|2013-02-07 05:30,7,378.5,378.5,378.25,378.25,2
20130301|2013-02-07 06:00,7,378,378,378,378,6
20130301|2013-02-07 07:00,7,378,378,378,378,2
20130301|2013-02-07 07:30,7,379.25,379.25,378,378,4
20130301|2013-02-07 08:30,7,378.25,378.5,377,377,19
20130301|2013-02-07 09:00,7,378,379.5,377,379.5,35
20130301|2013-02-07 09:30,7,379.75,382,376.25,376.25,258
20130301|2013-02-07 10:00,7,376,376.5,374,374,93
20130301|2013-02-07 10:30,7,374,375.75,373.25,375.75,67
20130301|2013-02-07 11:00,7,375.25,377,374.75,376.5,32
20130301|2013-02-07 11:30,7,375,377,375,375.75,27
20130301|2013-02-07 12:00,7,376,381.5,375.75,381.25,107
20130301|2013-02-07 12:30,7,380.5,381.75,380,381,32
20130301|2013-02-07 13:00,7,381.25,382,378.5,379.75,77
20130301|2013-02-07 13:30,7,380,383.25,380,382,116
20130301|2013-02-07 17:00,8,381.25,382,378.75,380.25,20
20130301|2013-02-07 17:30,8,380,380,380,380,2
20130301|2013-02-07 18:00,8,380,380,379.75,380,4
20130301|2013-02-07 19:00,8,379.75,381,379.75,381,6
20130301|2013-02-07 20:30,8,379.5,379.5,379.5,379.5,1
20130301|2013-02-07 22:00,8,379.5,379.5,379.5,379.5,1
20130301|2013-02-08 01:30,8,379.5,379.75,379.5,379.75,2
20130301|2013-02-08 02:00,8,380,380,380,380,18
20130301|2013-02-08 05:30,8,379.5,379.5,379.5,379.5,1
20130301|2013-02-08 06:00,8,380.25,380.25,380.25,380.25,2
20130301|2013-02-08 07:00,8,380.5,381.5,380.5,381.5,3
20130301|2013-02-08 07:30,8,381.75,383,381.75,383,13
20130301|2013-02-08 08:00,8,381.75,381.75,381.75,381.75,1
20130301|2013-02-08 08:30,8,382.5,385.5,382.5,385.5,61
20130301|2013-02-08 09:00,8,384.75,384.75,383,383,25
20130301|2013-02-08 09:30,8,383,385.75,383,384.75,104
20130301|2013-02-08 10:00,8,384.25,384.5,383,384,43
20130301|2013-02-08 10:30,8,384.75,389,384.75,387,159
20130301|2013-02-08 11:00,8,387,389.75,385,386.75,134
20130301|2013-02-08 11:30,8,386.5,386.5,383.5,384.75,45
20130301|2013-02-08 12:00,8,386,388.5,386,388.5,45
20130301|2013-02-08 12:30,8,388.5,389.5,388,388.75,51
20130301|2013-02-08 13:00,8,388,388.5,385.75,386,87
20130301|2013-02-08 13:30,8,386,388,385.25,386.5,81
20130301|2013-02-10 17:00,11,386.25,387.5,386,387.5,9
20130301|2013-02-10 17:30,11,386,386.5,386,386.5,4
20130301|2013-02-10 18:30,11,386,386,386,386,5
20130301|2013-02-10 19:00,11,386,386.5,386,386.5,5
20130301|2013-02-10 19:30,11,386,386,386,386,1
20130301|2013-02-10 20:00,11,386,386,386,386,1
20130301|2013-02-10 20:30,11,386,386,386,386,1
20130301|2013-02-10 21:00,11,386,386,386,386,4
20130301|2013-02-10 21:30,11,386,386,385,385,13
20130301|2013-02-10 22:00,11,385,385,382.25,382.75,18
20130301|2013-02-10 22:30,11,382.75,382.75,382.75,382.75,1
20130301|2013-02-10 23:00,11,382.75,385,382.5,385,4
20130301|2013-02-11 00:00,11,383.25,383.25,383.25,383.25,1
20130301|2013-02-11 01:00,11,382.5,382.5,382.5,382.5,1
20130301|2013-02-11 04:00,11,384.5,384.5,384.5,384.5,2
20130301|2013-02-11 06:00,11,383.25,384.5,383,384.5,6
20130301|2013-02-11 07:00,11,384.25,384.25,383.5,383.5,5
20130301|2013-02-11 07:30,11,384,384.25,384,384,5
20130301|2013-02-11 08:00,11,383.5,383.75,383.5,383.75,2
20130301|2013-02-11 08:30,11,383.5,383.5,383.5,383.5,2
20130301|2013-02-11 09:00,11,383,383,382.75,382.75,7
20130301|2013-02-11 09:30,11,383.5,384,380.75,382.75,54
20130301|2013-02-11 10:00,11,382.25,382.25,380,380,41
20130301|2013-02-11 10:30,11,380,381,379.5,381,32
20130301|2013-02-11 11:00,11,381,382.75,380.5,381.25,29
20130301|2013-02-11 11:30,11,381.25,381.25,380.25,381,11
20130301|2013-02-11 12:00,11,381,382.5,380.25,382.5,9
20130301|2013-02-11 12:30,11,381.75,384,380.5,382.25,70
20130301|2013-02-11 13:00,11,381.25,382,381,382,5
20130301|2013-02-11 13:30,11,382,382,380.75,381,29
20130301|2013-02-11 17:00,12,380,380,379.25,379.25,36
20130301|2013-02-11 17:30,12,379.5,379.5,378.5,378.75,12
20130301|2013-02-11 18:00,12,378.75,378.75,376.25,376.75,27
20130301|2013-02-11 19:00,12,377.5,377.75,377.5,377.75,3
20130301|2013-02-11 19:30,12,377.5,378,377.5,378,3
20130301|2013-02-11 20:00,12,378,378.25,378,378.25,2
20130301|2013-02-11 22:00,12,378,378,378,378,2
20130301|2013-02-11 23:00,12,378,378,378,378,1
20130301|2013-02-12 01:30,12,378.75,378.75,378.75,378.75,3
20130301|2013-02-12 02:30,12,378.75,378.75,378.75,378.75,1
20130301|2013-02-12 03:00,12,378.75,378.75,378.75,378.75,3
20130301|2013-02-12 04:00,12,378.25,378.25,378.25,378.25,2
20130301|2013-02-12 06:00,12,378,378,378,378,2
20130301|2013-02-12 07:00,12,377.5,377.5,377.5,377.5,5
20130301|2013-02-12 07:30,12,378,379.75,378,378,17
20130301|2013-02-12 08:00,12,379,379.5,378.25,379.25,18
20130301|2013-02-12 08:30,12,380,380,378,378,17
20130301|2013-02-12 09:00,12,377.75,377.75,374,374,70
20130301|2013-02-12 09:30,12,374,374.5,372.5,373.5,92
20130301|2013-02-12 10:00,12,374.75,376.75,374.5,376,54
20130301|2013-02-12 10:30,12,376,377,376,376.5,25
20130301|2013-02-12 11:00,12,376.5,377,375.75,377,34
20130301|2013-02-12 11:30,12,376,376.75,376,376.75,4
20130301|2013-02-12 12:00,12,377,378,374.5,375.25,47
20130301|2013-02-12 12:30,12,375.75,376,373.75,375.5,30
20130301|2013-02-12 13:00,12,375.5,377,375.5,377,22
20130301|2013-02-12 13:30,12,376.75,378,376.25,378,28
20130301|2013-02-12 17:00,13,373.75,378,373.25,377.25,15
20130301|2013-02-12 17:30,13,376.25,376.25,376,376,4
20130301|2013-02-12 19:30,13,375.5,375.5,375.5,375.5,2
20130301|2013-02-12 22:30,13,376,376,376,376,2
20130301|2013-02-13 06:30,13,375.75,375.75,375.75,375.75,1
20130301|2013-02-13 07:00,13,375.75,375.75,370,372.5,68
20130301|2013-02-13 07:30,13,372.5,374,372,374,6
20130301|2013-02-13 08:00,13,373,374.25,372.5,374.25,8
20130301|2013-02-13 08:30,13,374.25,375,374.25,375,5
20130301|2013-02-13 09:00,13,374.75,375,373,373,68
20130301|2013-02-13 09:30,13,373,378,372,378,46
20130301|2013-02-13 10:00,13,379,382.5,377.75,378.5,76
20130301|2013-02-13 10:30,13,378.75,380,378.75,380,47
20130301|2013-02-13 11:00,13,379.75,382,379.75,380.25,22
20130301|2013-02-13 11:30,13,382.5,382.75,381.25,381.25,19
20130301|2013-02-13 12:00,13,382.5,382.75,379.5,380.5,41
20130301|2013-02-13 12:30,13,380.5,380.5,378.25,378.25,28
20130301|2013-02-13 13:00,13,378.5,378.5,378.5,378.5,3
20130301|2013-02-13 13:30,13,379.25,380,379,380,30
20130301|2013-02-13 17:00,14,380,380,380,380,1
20130301|2013-02-13 17:30,14,380,380.25,380,380.25,3
20130301|2013-02-13 19:30,14,379,379,379,379,1
20130301|2013-02-13 20:00,14,379,379,379,379,1
20130301|2013-02-13 22:00,14,378,378,378,378,1
20130301|2013-02-14 01:00,14,378,378,378,378,1
20130301|2013-02-14 05:00,14,378,378,378,378,3
20130301|2013-02-14 06:00,14,379,379,379,379,1
20130301|2013-02-14 06:30,14,378.5,378.5,378.5,378.5,3
20130301|2013-02-14 07:00,14,378.5,379.75,378.5,379.75,3
20130301|2013-02-14 07:30,14,379.25,380.75,379,380.75,7
20130301|2013-02-14 08:00,14,379,379,379,379,2
20130301|2013-02-14 08:30,14,379,379,378,378,8
20130301|2013-02-14 09:00,14,377.5,378.75,376,378.75,23
20130301|2013-02-14 09:30,14,378.25,378.25,377,377,20
20130301|2013-02-14 10:00,14,377,377,375.75,377,43
20130301|2013-02-14 10:30,14,376.25,377,375,376,25
20130301|2013-02-14 11:00,14,376,377,376,377,7
20130301|2013-02-14 11:30,14,377,377,376.75,377,6
20130301|2013-02-14 12:00,14,378.75,379,377.75,379,19
20130301|2013-02-14 12:30,14,378,378.75,377.25,378.75,18
20130301|2013-02-14 13:00,14,378.5,379,378,378,23
20130301|2013-02-14 13:30,14,378,380.25,378,379.75,17
20130301|2013-02-14 20:00,15,379,379,379,379,1
20130301|2013-02-15 02:00,15,380.25,380.25,380.25,380.25,1
20130301|2013-02-15 02:30,15,380.5,380.5,380.5,380.5,1
20130301|2013-02-15 03:00,15,380.75,381,380.75,381,5
20130301|2013-02-15 03:30,15,380,380,380,380,1
20130301|2013-02-15 04:30,15,380,380,380,380,1
20130301|2013-02-15 06:30,15,381,381,381,381,2
20130301|2013-02-15 07:30,15,382,382.25,381.75,381.75,15
20130301|2013-02-15 08:00,15,381.75,381.75,381.75,381.75,1
20130301|2013-02-15 08:30,15,381.5,381.5,380.25,380.25,7
20130301|2013-02-15 09:00,15,382,382.5,380.75,381.75,29
20130301|2013-02-15 09:30,15,381.5,382,380.5,381.25,19
20130301|2013-02-15 10:00,15,380.5,380.5,380,380.25,68
20130301|2013-02-15 10:30,15,380.25,381.25,380.25,380.5,18
20130301|2013-02-15 11:00,15,380,380,377.25,379.25,55
20130301|2013-02-15 11:30,15,380.5,380.5,379,379,5
20130301|2013-02-15 12:00,15,379.5,380.5,378.25,379,20
20130301|2013-02-15 12:30,15,378.5,380,377,378.75,65
20130301|2013-02-15 13:00,15,377.5,378.5,377.25,378.25,26
20130301|2013-02-15 13:30,15,378,379,378,379,37
20130301|2013-02-18 19:00,19,380.25,380.5,377.5,378.5,36
20130301|2013-02-18 20:30,19,379,379.25,379,379.25,5
20130301|2013-02-18 23:00,19,379.25,379.25,379.25,379.25,3
20130301|2013-02-19 00:00,19,379.25,379.25,379.25,379.25,1
20130301|2013-02-19 04:30,19,380,380,380,380,1
20130301|2013-02-19 05:00,19,380,380.5,380,380.5,5
20130301|2013-02-19 08:00,19,379,379,377.5,377.5,3
20130301|2013-02-19 08:30,19,377.25,378,375,376,49
20130301|2013-02-19 09:00,19,375.25,376.25,375,376,34
20130301|2013-02-19 09:30,19,377.25,378.5,375.75,376,73
20130301|2013-02-19 10:00,19,376,377,375.75,375.75,23
20130301|2013-02-19 10:30,19,375.75,377.25,375.25,376,15
20130301|2013-02-19 11:00,19,376.5,377,376,376.75,7
20130301|2013-02-19 11:30,19,375.75,375.75,374,375.25,90
20130301|2013-02-19 12:00,19,375,377,374,377,30
20130301|2013-02-19 12:30,19,376.25,378.25,376.25,377.75,10
20130301|2013-02-19 13:00,19,376.75,377.5,376.75,377.5,4
20130301|2013-02-19 13:30,19,378.25,378.25,376.5,377.75,7
20130301|2013-02-19 17:00,20,378,378,378,378,1
20130301|2013-02-19 18:30,20,379,379,379,379,2
20130301|2013-02-19 21:30,20,379,379,379,379,3
20130301|2013-02-20 01:30,20,380,380,380,380,7
20130301|2013-02-20 02:00,20,380.5,380.5,380.5,380.5,5
20130301|2013-02-20 02:30,20,380.5,380.5,380.5,380.5,2
20130301|2013-02-20 03:00,20,380.5,380.5,380.5,380.5,5
20130301|2013-02-20 04:00,20,380.75,381,380.25,380.25,13
20130301|2013-02-20 04:30,20,380.25,380.25,379.75,379.75,5
20130301|2013-02-20 06:00,20,380.75,381.25,380.75,381,12
20130301|2013-02-20 06:30,20,380.75,380.75,380.75,380.75,3
20130301|2013-02-20 07:30,20,380.75,382.75,380.75,382,16
20130301|2013-02-20 08:00,20,381.5,381.75,381,381.75,10
20130301|2013-02-20 08:30,20,382.25,382.25,381,381,8
20130301|2013-02-20 09:00,20,381,382.25,381,382.25,7
20130301|2013-02-20 09:30,20,380.25,386.75,380.25,385.5,88
20130301|2013-02-20 10:00,20,385.25,386.5,384,386.5,24
20130301|2013-02-20 10:30,20,386.5,393,386,392,62
20130301|2013-02-20 11:00,20,391,391,388.75,388.75,6
20130301|2013-02-20 11:30,20,390,390,387.75,388.75,5
20130301|2013-02-20 12:00,20,389.25,390.5,386.75,386.75,13
20130301|2013-02-20 12:30,20,385.25,385.5,385,385.5,3
20130301|2013-02-20 13:00,20,385.5,385.75,385.5,385.75,6
20130301|2013-02-20 13:30,20,387.5,391.25,387.25,387.25,47
20130301|2013-02-20 17:00,21,387.75,387.75,387.75,387.75,1
20130301|2013-02-20 17:30,21,387.5,387.5,387.5,387.5,1
20130301|2013-02-20 19:30,21,388,388,388,388,1
20130301|2013-02-20 20:30,21,387.75,387.75,387.75,387.75,2
20130301|2013-02-20 21:00,21,387,387,387,387,1
20130301|2013-02-20 23:00,21,388.25,388.25,388.25,388.25,2
20130301|2013-02-21 02:00,21,389,389,389,389,5
20130301|2013-02-21 04:00,21,390.75,390.75,384.5,384.5,39
20130301|2013-02-21 05:00,21,385,385,385,385,1
20130301|2013-02-21 07:00,21,387,387,384.75,386.75,20
20130301|2013-02-21 07:30,21,390.75,391,387,387.5,9
20130301|2013-02-21 08:00,21,389,389,387.5,387.5,8
20130301|2013-02-21 08:30,21,387.75,387.75,386.25,387.25,13
20130301|2013-02-21 09:00,21,386.75,386.75,385.75,385.75,7
20130301|2013-02-21 09:30,21,385.5,389.25,385.25,388.5,8
20130301|2013-02-21 10:00,21,388.75,391.5,388.5,389.5,36
20130301|2013-02-21 10:30,21,390,390,388.5,389.25,18
20130301|2013-02-21 11:00,21,390,390,389.75,390,17
20130301|2013-02-21 11:30,21,389.75,390,389.5,389.5,3
20130301|2013-02-21 12:00,21,390,391,389.75,390,14
20130301|2013-02-21 12:30,21,390,390,388.75,388.75,41
20130301|2013-02-21 13:00,21,389,389,388.75,388.75,11
20130301|2013-02-21 13:30,21,389,390,389,390,11
20130301|2013-02-21 18:00,22,387.25,387.25,387.25,387.25,1
20130301|2013-02-21 23:30,22,389,389,389,389,1
20130301|2013-02-22 01:30,22,389,389,389,389,1
20130301|2013-02-22 03:00,22,388.5,388.5,388.5,388.5,2
20130301|2013-02-22 06:30,22,388.5,389,388.5,389,9
20130301|2013-02-22 07:00,22,388.25,388.25,387.25,387.25,7
20130301|2013-02-22 07:30,22,388,388.25,388,388.25,3
20130301|2013-02-22 08:00,22,388.25,388.25,388,388,4
20130301|2013-02-22 08:30,22,387.25,387.5,387.25,387.5,2
20130301|2013-02-22 09:00,22,387.5,388,387.5,388,6
20130301|2013-02-22 09:30,22,388,389.5,388,389,30
20130301|2013-02-22 10:00,22,389.5,389.5,388.5,388.5,14
20130301|2013-02-22 10:30,22,388.5,390.5,388,388.5,28
20130301|2013-02-22 11:00,22,390,390,390,390,3
20130301|2013-02-22 11:30,22,389,389,387.5,387.5,15
20130301|2013-02-22 12:00,22,387.5,387.5,387.5,387.5,1
20130301|2013-02-22 12:30,22,387.75,389.5,387.75,389.5,15
20130301|2013-02-22 13:00,22,389.5,389.5,388,388,3
20130301|2013-02-22 13:30,22,388.5,388.5,387.75,387.75,17
20130301|2013-02-24 17:00,25,386,388,385.5,388,9
20130301|2013-02-24 18:00,25,388,388,388,388,1
20130301|2013-02-25 02:00,25,386.25,386.25,386.25,386.25,4
20130301|2013-02-25 05:00,25,386.25,386.25,386.25,386.25,1
20130301|2013-02-25 06:00,25,386.25,386.25,386.25,386.25,1
20130301|2013-02-25 06:30,25,386,386,386,386,1
20130301|2013-02-25 07:30,25,388,388,387,387,2
20130301|2013-02-25 08:00,25,387.25,387.75,387,387.75,3
20130301|2013-02-25 08:30,25,387.75,388,387.5,388,18
20130301|2013-02-25 09:00,25,388.25,388.25,387.5,388,13
20130301|2013-02-25 09:30,25,387.75,390.5,387.75,390.5,24
20130301|2013-02-25 10:00,25,391,394.75,391,394.75,43
20130301|2013-02-25 10:30,25,394,394,391.5,391.5,9
20130301|2013-02-25 11:30,25,389,389,389,389,2
20130301|2013-02-25 12:00,25,390,390,390,390,1
20130301|2013-02-25 12:30,25,390,391,390,391,7
20130301|2013-02-25 13:00,25,391,391,390.5,390.5,3
20130301|2013-02-25 13:30,25,390.5,390.75,375.75,375.75,98
20130301|2013-02-25 17:00,26,378.5,378.5,378.5,378.5,1
20130301|2013-02-25 17:30,26,377.75,377.75,377.5,377.5,2
20130301|2013-02-25 22:00,26,377,377,375,375,5
20130301|2013-02-25 23:00,26,376.5,378.5,376.5,378.5,3
20130301|2013-02-26 00:30,26,373.75,373.75,373.75,373.75,1
20130301|2013-02-26 04:00,26,373.75,373.75,365.5,365.5,47
20130301|2013-02-26 05:00,26,370,370,370,370,1
20130301|2013-02-26 05:30,26,368,368,368,368,1
20130301|2013-02-26 06:30,26,366.75,366.75,366.75,366.75,2
20130301|2013-02-26 07:00,26,365.5,369,365,369,17
20130301|2013-02-26 07:30,26,369,371,369,371,8
20130301|2013-02-26 08:00,26,373.75,374.25,373.75,374.25,3
20130301|2013-02-26 08:30,26,375.25,375.25,374.25,374.25,5
20130301|2013-02-26 09:00,26,374,374,369.25,373,71
20130301|2013-02-26 09:30,26,374,375.25,372,375.25,48
20130301|2013-02-26 10:00,26,375.75,375.75,375,375,6
20130301|2013-02-26 10:30,26,375,375,375,375,8
20130301|2013-02-26 11:00,26,378,378,378,378,1
20130301|2013-02-26 11:30,26,377,377,376,376,53
20130301|2013-02-26 12:00,26,376,376,376,376,17
20130301|2013-02-26 12:30,26,376,376,376,376,23
20130301|2013-02-26 13:00,26,376,376,376,376,1
20130301|2013-02-26 13:30,26,376,380,376,380,23
20130301|2013-02-26 17:00,27,380,380,380,380,1
20130301|2013-02-26 21:30,27,378.5,378.5,378.5,378.5,2
20130301|2013-02-26 22:30,27,377,377,377,377,1
20130301|2013-02-27 04:30,27,376.25,376.5,376,376,3
20130301|2013-02-27 05:00,27,376,376,376,376,1
20130301|2013-02-27 06:00,27,376,376,376,376,3
20130301|2013-02-27 07:00,27,376,376,376,376,8
20130301|2013-02-27 08:00,27,380,380,380,380,2
20130301|2013-02-27 08:30,27,380,380,380,380,1
20130301|2013-02-27 09:00,27,379.5,379.5,379.5,379.5,1
20130301|2013-02-27 09:30,27,379,379,376.75,376.75,13
20130301|2013-02-27 10:00,27,378.5,380.5,378.5,380.5,15
20130301|2013-02-27 10:30,27,383,386.25,383,386.25,2
20130301|2013-02-27 11:00,27,383.5,384,383.5,384,10
20130301|2013-02-27 12:00,27,382.5,382.5,382.5,382.5,7
20130301|2013-02-27 12:30,27,382.5,382.5,382,382,6
20130301|2013-02-27 13:00,27,382.25,382.25,382.25,382.25,2
20130301|2013-02-27 13:30,27,381,381,380.25,380.25,4
20130301|2013-02-27 18:30,28,380.25,380.25,380.25,380.25,1
20130301|2013-02-27 19:30,28,380.25,380.25,380.25,380.25,1
20130301|2013-02-27 20:00,28,379,379,379,379,2
20130301|2013-02-27 20:30,28,379,379,379,379,1
20130301|2013-02-28 08:30,28,386,386,386,386,1
20130301|2013-02-28 09:00,28,388,389.5,388,388.75,4
20130301|2013-02-28 09:30,28,389.5,390,389,390,16
20130301|2013-02-28 10:00,28,390.5,392.25,390.5,392.25,3
20130301|2013-02-28 11:00,28,396,396,396,396,1
20130301|2013-02-28 11:30,28,397.5,397.5,395.5,395.5,7
20130301|2013-02-28 13:30,28,390,390,390,390,6
20130301|2013-03-01 03:00,1,390,390,390,390,1
20130301|2013-03-01 08:00,1,392.5,392.5,392.5,392.5,5
20130301|2013-03-01 08:30,1,393,395,391,395,17
20130301|2013-03-01 09:00,1,395,396.75,395,396.75,5
20130301|2013-03-01 09:30,1,395.75,399.75,395.75,399.75,16
20130301|2013-03-01 10:00,1,393.5,394,393.5,394,6
20130301|2013-03-01 12:00,1,400.75,401.75,400.75,401.75,4
20130301|2013-03-01 12:30,1,402,402,402,402,1
20130301|2013-03-01 13:00,1,404.5,406,403.75,406,13
20130301|2013-03-03 17:00,4,407.75,407.75,407.75,407.75,1
20130301|2013-03-04 07:00,4,410,410,410,410,1
20130301|2013-03-04 08:00,4,409.5,409.5,409.5,409.5,1
20130301|2013-03-04 09:30,4,409,409,409,409,2
20130301|2013-03-04 10:30,4,407.5,407.5,407.5,407.5,1
20130301|2013-03-04 11:00,4,396,397.5,395,397.5,6
20130301|2013-03-04 13:30,4,404.5,404.5,404.5,404.5,1
20130301|2013-03-04 22:30,5,407.5,407.5,407.5,407.5,2
20130301|2013-03-05 07:00,5,403.75,403.75,403.75,403.75,1
20130301|2013-03-05 08:30,5,400,400,400,400,3
20130301|2013-03-05 09:00,5,397.75,397.75,397.75,397.75,1
20130301|2013-03-05 09:30,5,403.5,403.5,400,402.5,7
20130301|2013-03-05 12:00,5,398.25,398.25,398.25,398.25,2
20130301|2013-03-05 12:30,5,399,399.75,399,399.75,2
20130301|2013-03-05 13:30,5,398.25,398.25,397,397,9
20130301|2013-03-06 08:30,6,400.75,400.75,400.75,400.75,6
20130301|2013-03-06 09:00,6,400.75,400.75,399.5,399.5,18
20130301|2013-03-06 10:00,6,400.25,400.5,400.25,400.5,2
20130301|2013-03-06 12:00,6,396,396,396,396,2
20130301|2013-03-06 13:30,6,395,395.5,395,395,10
20130301|2013-03-07 09:30,7,395,395,395,395,5
20130301|2013-03-07 10:00,7,395,395,391.25,391.25,9
20130301|2013-03-07 10:30,7,390,390,390,390,3
20130301|2013-03-08 10:30,8,404,404,404,404,1
20130301|2013-03-11 10:00,11,426.75,427,426.75,427,2
20130301|2013-03-11 10:30,11,428.75,428.75,428.5,428.5,3
20130301|2013-03-11 11:00,11,428,428.25,428,428.25,3
20130301|2013-03-11 11:30,11,427,427,427,427,1
20130301|2013-03-12 09:30,12,429,429.25,429,429.25,3
20130301|2013-03-12 10:00,12,430,430,429.5,430,8
20130301|2013-03-12 11:30,12,425,425,425,425,1
20130301|2013-03-12 12:00,12,429.75,429.75,429.75,429.75,1
20130301|2013-03-13 08:30,13,426,426,426,426,1
20130301|2013-03-13 11:00,13,424,424.5,424,424.5,3
20130301|2013-03-13 12:30,13,427.5,428,427.5,428,3
20130301|2013-03-13 13:30,13,427.75,427.75,427.75,427.75,1
20130501|2012-07-17 07:30,17,395,395,395,395,1
20130501|2012-07-17 12:30,17,393,393,393,393,1
20130501|2012-07-19 09:00,19,399,399,399,399,1
20130501|2012-07-25 10:30,25,384.5,384.5,384.5,384.5,1
20130501|2012-09-05 10:00,5,387,387,387,387,1
20130501|2012-09-10 11:30,10,390,390,390,390,2
20130501|2012-09-10 12:00,10,390,390,390,390,8
20130501|2012-09-10 12:30,10,386,386,386,386,1
20130501|2012-09-11 09:30,11,390,390,390,390,1
20130501|2012-09-12 08:30,12,389,389,389,389,1
20130501|2012-09-14 08:00,14,398,398,398,398,1
20130501|2012-09-14 11:00,14,397.5,397.5,397.5,397.5,1
20130501|2012-09-20 09:00,20,381,381,381,381,1
20130501|2012-09-20 09:30,20,376,376,376,376,2
20130501|2012-09-20 11:00,20,378,378,378,378,8
20130501|2012-09-25 10:30,25,380,380,378.75,378.75,3
20130501|2012-09-25 11:00,25,382.5,386.75,382.5,386.75,4
20130501|2012-09-25 11:30,25,386,386,386,386,3
20130501|2012-09-25 12:30,25,386,386,386,386,3
20130501|2012-09-25 13:00,25,386,386,386,386,4
20130501|2012-09-25 13:30,25,385,385,385,385,2
20130501|2012-09-26 09:30,26,381.75,383,381.75,383,21
20130501|2012-09-27 03:00,27,380.25,380.25,380,380,2
20130501|2012-09-28 07:00,28,371,371,371,371,4
20130501|2012-09-28 07:30,28,378,378,378,378,1
20130501|2012-09-28 08:00,28,378,378,378,378,3
20130501|2012-09-28 12:30,28,378.75,379.25,378.75,379.25,7
20130501|2012-10-05 10:30,5,373,373,373,373,1
20130501|2012-10-08 13:30,8,377.25,377.5,377.25,377.5,20
20130501|2012-10-08 17:00,9,377.5,377.5,377.5,377.5,2
20130501|2012-10-08 18:00,9,377.5,377.5,377.5,377.5,1
20130501|2012-10-08 18:30,9,377.5,377.5,377.5,377.5,1
20130501|2012-10-09 08:30,9,379.5,380,379.5,380,10
20130501|2012-10-09 09:00,9,380,380,380,380,2
20130501|2012-10-11 07:30,11,389.25,392.25,389.25,392.25,2
20130501|2012-10-11 09:30,11,392,395,392,395,7
20130501|2012-10-11 13:30,11,394,394,394,394,3
20130501|2012-10-12 09:30,12,394,394,392,392,3
20130501|2012-10-12 10:00,12,392,392,392,392,4
20130501|2012-10-12 10:30,12,392,392,392,392,2
20130501|2012-10-12 12:30,12,393,393,393,393,1
20130501|2012-10-12 13:00,12,393,393,393,393,1
20130501|2012-10-14 17:30,15,389.5,389.5,389.5,389.5,1
20130501|2012-10-15 09:30,15,389.5,389.5,389.5,389.5,1
20130501|2012-10-15 10:30,15,387.75,387.75,387.5,387.5,4
20130501|2012-10-15 12:00,15,387.25,387.25,387.25,387.25,1
20130501|2012-10-16 22:30,17,394,394,394,394,1
20130501|2012-10-17 00:30,17,394,394,394,394,1
20130501|2012-10-17 01:30,17,394,394,394,394,8
20130501|2012-10-17 07:30,17,394,394,394,394,4
20130501|2012-10-17 08:30,17,394,394,394,394,2
20130501|2012-10-17 09:00,17,394,394,394,394,1
20130501|2012-10-17 09:30,17,394,394,394,394,1
20130501|2012-10-17 10:00,17,398,398,398,398,5
20130501|2012-10-17 11:30,17,398.5,398.5,396.75,396.75,20
20130501|2012-10-17 13:00,17,401.25,401.25,401.25,401.25,1
20130501|2012-10-18 07:30,18,400.25,400.25,400.25,400.25,1
20130501|2012-10-18 10:00,18,399,399,399,399,1
20130501|2012-10-18 12:00,18,399,399,399,399,4
20130501|2012-10-18 12:30,18,397.25,397.25,397.25,397.25,1
20130501|2012-10-19 09:30,19,396.75,396.75,396.75,396.75,3
20130501|2012-10-19 10:30,19,396.75,396.75,396.75,396.75,5
20130501|2012-10-19 11:00,19,396.75,396.75,396.75,396.75,2
20130501|2012-10-19 13:30,19,396.5,396.5,396.5,396.5,7
20130501|2012-10-23 13:00,23,388,388,388,388,1
20130501|2012-10-24 09:00,24,391,391,391,391,4
20130501|2012-10-24 09:30,24,391,391,391,391,6
20130501|2012-10-24 13:00,24,390.5,390.5,390.5,390.5,5
20130501|2012-10-30 13:00,30,397,397,397,397,8
20130501|2012-10-31 03:30,31,398.5,398.5,398.5,398.5,1
20130501|2012-10-31 04:30,31,398.5,398.5,398.5,398.5,4
20130501|2012-10-31 09:30,31,399.5,400,399.5,399.5,9
20130501|2012-10-31 10:00,31,400,400,400,400,1
20130501|2012-10-31 10:30,31,399.5,399.5,399.5,399.5,5
20130501|2012-10-31 11:00,31,399.5,399.5,399.5,399.5,9
20130501|2012-11-01 10:00,1,396.5,396.5,396.5,396.5,1
20130501|2012-11-05 09:30,5,374.25,374.25,374.25,374.25,4
20130501|2012-11-05 11:30,5,369.75,369.75,369.75,369.75,2
20130501|2012-11-06 12:00,6,364.5,364.5,364.5,364.5,1
20130501|2012-11-07 09:30,7,365,365,365,365,4
20130501|2012-11-07 10:00,7,370,370,370,370,1
20130501|2012-11-07 12:30,7,370,370,370,370,11
20130501|2012-11-08 11:30,8,370,370,370,370,1
20130501|2012-11-12 13:00,12,367,367,367,367,1
20130501|2012-11-13 09:30,13,369,369,369,369,1
20130501|2012-11-13 10:30,13,369,369,369,369,2
20130501|2012-11-13 11:00,13,369,369,369,369,8
20130501|2012-11-13 11:30,13,369,369,369,369,9
20130501|2012-11-13 12:00,13,369,369.5,369,369.5,6
20130501|2012-11-14 09:30,14,373.5,373.5,373.5,373.5,1
20130501|2012-11-16 03:30,16,374.5,374.5,374.5,374.5,1
20130501|2012-11-19 09:30,19,385.5,389,385.5,389,3
20130501|2012-11-19 10:30,19,389,389,389,389,8
20130501|2012-11-19 13:30,19,387,387.5,387,387.5,13
20130501|2012-11-20 09:00,20,385.5,385.5,385.5,385.5,1
20130501|2012-11-20 13:00,20,390,390,390,390,10
20130501|2012-11-21 08:00,21,390,390,390,390,1
20130501|2012-11-26 10:30,26,384,384,384,384,5
20130501|2012-11-26 12:30,26,386.5,386.5,386.5,386.5,3
20130501|2012-11-26 13:00,26,386.25,386.25,386.25,386.25,2
20130501|2012-11-26 13:30,26,386.25,386.25,386.25,386.25,6
20130501|2012-11-27 09:30,27,388.5,390,388.5,390,10
20130501|2012-11-27 10:30,27,390,390,390,390,2
20130501|2012-11-27 11:30,27,390,390,390,390,4
20130501|2012-11-27 12:00,27,390,390,390,390,1
20130501|2012-11-27 12:30,27,390.75,390.75,390.75,390.75,1
20130501|2012-11-27 13:30,27,391.25,391.25,391.25,391.25,4
20130501|2012-11-28 11:00,28,395,396,395,396,3
20130501|2012-11-28 12:00,28,393.25,393.25,393.25,393.25,1
20130501|2012-11-29 11:30,29,385,385,384.75,384.75,2
20130501|2012-11-29 12:00,29,383.75,383.75,383.75,383.75,1
20130501|2012-11-29 12:30,29,382.5,383.25,382.5,383.25,4
20130501|2012-11-30 02:00,30,376,376,376,376,1
20130501|2012-11-30 09:30,30,376.75,376.75,376.75,376.75,1
20130501|2012-11-30 10:00,30,375,375,374,374,6
20130501|2012-11-30 10:30,30,373,373,373,373,1
20130501|2012-11-30 12:00,30,375,375.5,375,375,6
20130501|2012-11-30 13:30,30,380.75,384,380.75,384,4
20130501|2012-12-02 17:00,3,383,387,383,387,3
20130501|2012-12-02 17:30,3,389,389,389,389,1
20130501|2012-12-03 06:00,3,389,389,389,389,2
20130501|2012-12-03 09:00,3,391,391,391,391,2
20130501|2012-12-03 09:30,3,390,390,390,390,3
20130501|2012-12-03 10:00,3,389,389,388,388,3
20130501|2012-12-03 10:30,3,388.75,388.75,388.75,388.75,30
20130501|2012-12-03 11:00,3,388.75,389,388.75,388.75,43
20130501|2012-12-03 11:30,3,388.75,388.75,388.75,388.75,3
20130501|2012-12-03 12:00,3,385.75,385.75,385.75,385.75,1
20130501|2012-12-03 13:30,3,388.25,388.25,388.25,388.25,1
20130501|2012-12-04 09:30,4,387.75,388.5,387.75,388.5,3
20130501|2012-12-04 11:00,4,387,387,387,387,4
20130501|2012-12-04 11:30,4,386.5,386.5,386.5,386.5,1
20130501|2012-12-04 12:30,4,388.25,388.25,388.25,388.25,1
20130501|2012-12-04 13:30,4,388,388,388,388,20
20130501|2012-12-05 05:30,5,393,393,393,393,1
20130501|2012-12-05 07:00,5,392.75,392.75,392.75,392.75,1
20130501|2012-12-05 09:30,5,396,400,396,400,5
20130501|2012-12-05 10:00,5,398.75,398.75,398.5,398.5,11
20130501|2012-12-05 10:30,5,400,400,400,400,1
20130501|2012-12-05 12:30,5,399.25,403,399.25,403,11
20130501|2012-12-05 13:00,5,400,400.75,400,400.5,3
20130501|2012-12-05 13:30,5,400.75,400.75,400.75,400.75,1
20130501|2012-12-05 18:30,6,402.75,402.75,402.75,402.75,1
20130501|2012-12-06 09:00,6,401,401,401,401,1
20130501|2012-12-06 09:30,6,401.25,401.25,399.25,400.25,6
20130501|2012-12-06 10:30,6,400.25,400.25,400.25,400.25,1
20130501|2012-12-06 11:00,6,400,400,400,400,1
20130501|2012-12-06 13:00,6,400,400,400,400,6
20130501|2012-12-06 13:30,6,400,401.5,400,401.5,11
20130501|2012-12-07 02:00,7,404,404,404,404,2
20130501|2012-12-07 07:30,7,400.5,400.5,400.5,400.5,1
20130501|2012-12-07 08:30,7,400,400,400,400,1
20130501|2012-12-07 09:00,7,398.5,398.5,398.25,398.25,3
20130501|2012-12-07 09:30,7,400,400,400,400,2
20130501|2012-12-07 10:00,7,394.5,394.5,394.5,394.5,1
20130501|2012-12-07 10:30,7,393,393.5,391,392,21
20130501|2012-12-07 12:00,7,393.5,393.5,393.5,393.5,1
20130501|2012-12-07 12:30,7,394.25,395.5,394.25,395.5,3
20130501|2012-12-07 13:00,7,395.5,395.5,395.5,395.5,5
20130501|2012-12-10 08:30,10,392.25,392.25,390,390,2
20130501|2012-12-10 09:30,10,392,392.5,392,392.5,5
20130501|2012-12-10 10:00,10,392,392,392,392,1
20130501|2012-12-10 13:00,10,392,393,392,393,2
20130501|2012-12-10 17:00,11,392.25,392.25,392.25,392.25,2
20130501|2012-12-10 20:00,11,393,393,393,393,1
20130501|2012-12-10 23:30,11,392.75,392.75,392.75,392.75,4
20130501|2012-12-11 08:00,11,392.75,392.75,390.5,390.5,21
20130501|2012-12-11 08:30,11,392.75,392.75,392.75,392.75,1
20130501|2012-12-11 09:00,11,393,393,393,393,10
20130501|2012-12-11 09:30,11,391.75,393,391.5,393,3
20130501|2012-12-11 12:00,11,391.5,391.5,391.5,391.5,2
20130501|2012-12-11 12:30,11,390.75,390.75,390.75,390.75,2
20130501|2012-12-11 13:00,11,391.5,392,391.5,392,16
20130501|2012-12-11 13:30,11,392.5,392.5,392,392,2
20130501|2012-12-12 07:00,12,389.5,389.5,388.5,388.5,6
20130501|2012-12-12 07:30,12,389.75,389.75,389.75,389.75,1
20130501|2012-12-12 09:30,12,389.25,389.25,389.25,389.25,1
20130501|2012-12-12 13:00,12,389.5,389.5,389.5,389.5,1
20130501|2012-12-13 00:00,13,388.25,388.25,388.25,388.25,1
20130501|2012-12-13 02:30,13,385.75,385.75,385.75,385.75,2
20130501|2012-12-13 03:00,13,385.75,385.75,385.75,385.75,1
20130501|2012-12-13 09:30,13,390.5,390.5,387.25,387.75,7
20130501|2012-12-13 10:00,13,388.75,388.75,388.75,388.75,1
20130501|2012-12-13 10:30,13,388.75,388.75,388.75,388.75,1
20130501|2012-12-13 12:30,13,390.5,390.5,390.5,390.5,1
20130501|2012-12-13 13:00,13,391.25,391.25,391.25,391.25,1
20130501|2012-12-13 21:30,14,390.5,390.5,390.5,390.5,1
20130501|2012-12-14 01:00,14,390.5,390.5,390.5,390.5,7
20130501|2012-12-14 04:30,14,389,389,389,389,1
20130501|2012-12-14 07:30,14,392.25,392.25,392.25,392.25,1
20130501|2012-12-14 08:30,14,394.75,394.75,394.75,394.75,1
20130501|2012-12-14 09:00,14,394.75,394.75,394.5,394.5,3
20130501|2012-12-14 09:30,14,394.5,400,394.5,397.75,37
20130501|2012-12-14 10:00,14,396,396,396,396,1
20130501|2012-12-14 10:30,14,398.25,398.25,398.25,398.25,1
20130501|2012-12-14 11:00,14,395.75,396,394.5,394.5,4
20130501|2012-12-14 11:30,14,394.5,395,394.5,395,2
20130501|2012-12-14 13:30,14,395.5,397,395.5,396.75,6
20130501|2012-12-16 17:00,17,396,396,396,396,1
20130501|2012-12-16 19:00,17,394,394,394,394,1
20130501|2012-12-16 20:30,17,393.25,393.25,393.25,393.25,1
20130501|2012-12-17 09:30,17,395.5,395.5,395,395,26
20130501|2012-12-17 10:00,17,392.75,392.75,390,390,22
20130501|2012-12-17 10:30,17,390,390,389,390,17
20130501|2012-12-17 13:00,17,393.25,393.25,393.25,393.25,1
20130501|2012-12-17 13:30,17,393.75,394.75,393.25,394.75,9
20130501|2012-12-17 17:00,18,391,391,391,391,1
20130501|2012-12-18 07:30,18,391.5,391.5,389.75,389.75,8
20130501|2012-12-18 08:30,18,389.5,389.5,389.5,389.5,5
20130501|2012-12-18 09:30,18,391.5,393,391.5,393,11
20130501|2012-12-18 10:00,18,395.25,395.25,395,395,6
20130501|2012-12-18 10:30,18,395,398,395,398,5
20130501|2012-12-18 12:30,18,394,394,394,394,1
20130501|2012-12-18 13:00,18,392,392.25,392,392.25,2
20130501|2012-12-18 13:30,18,388,388,387,387,21
20130501|2012-12-18 20:30,19,387.25,387.25,385,385,5
20130501|2012-12-19 07:00,19,386.25,386.25,386.25,386.25,1
20130501|2012-12-19 08:00,19,387.75,389,387.75,389,3
20130501|2012-12-19 09:00,19,388.5,389,388.5,389,12
20130501|2012-12-19 09:30,19,389,389,382.75,383,21
20130501|2012-12-19 10:00,19,383.25,384,383.25,383.25,28
20130501|2012-12-19 10:30,19,384,384,382.75,382.75,3
20130501|2012-12-19 11:00,19,383.25,383.25,382.5,382.5,18
20130501|2012-12-19 11:30,19,383,383,383,383,6
20130501|2012-12-19 12:00,19,383,383,383,383,14
20130501|2012-12-19 12:30,19,383.75,383.75,383,383,4
20130501|2012-12-19 13:00,19,382.5,382.75,382.5,382.75,11
20130501|2012-12-19 13:30,19,382.75,383.25,382.5,383.25,23
20130501|2012-12-19 17:30,20,384.75,385.25,384.75,385.25,6
20130501|2012-12-19 22:30,20,383,383,383,383,4
20130501|2012-12-19 23:30,20,381.5,381.5,381.5,381.5,1
20130501|2012-12-20 03:00,20,381,381,381,381,3
20130501|2012-12-20 03:30,20,381,381,381,381,7
20130501|2012-12-20 06:30,20,379,379,379,379,1
20130501|2012-12-20 07:30,20,378,378,378,378,6
20130501|2012-12-20 08:30,20,378,378,375.75,378,6
20130501|2012-12-20 09:30,20,377,377,372,372,71
20130501|2012-12-20 10:00,20,374.25,376.75,374.25,376.75,26
20130501|2012-12-20 10:30,20,375.5,375.5,371.25,371.25,27
20130501|2012-12-20 11:00,20,371,372,370.25,370.25,55
20130501|2012-12-20 11:30,20,371,371,369.25,369.25,30
20130501|2012-12-20 12:00,20,370,370,369.25,369.25,13
20130501|2012-12-20 12:30,20,367.75,368.5,364,364.5,43
20130501|2012-12-20 13:00,20,366.5,367.75,366.5,367.75,20
20130501|2012-12-20 13:30,20,366,368.25,365.5,368.25,20
20130501|2012-12-20 17:00,21,371,371,371,371,2
20130501|2012-12-21 03:30,21,365.25,365.25,365.25,365.25,10
20130501|2012-12-21 05:00,21,365,365,365,365,1
20130501|2012-12-21 08:00,21,367,367,367,367,10
20130501|2012-12-21 08:30,21,365.75,367,365.75,367,21
20130501|2012-12-21 09:00,21,367,367.5,367,367.5,2
20130501|2012-12-21 09:30,21,362.25,362.75,361,362.5,36
20130501|2012-12-21 10:00,21,361.5,363,361.5,363,33
20130501|2012-12-21 10:30,21,366.75,369.5,366.75,369.5,13
20130501|2012-12-21 11:00,21,368,368,368,368,2
20130501|2012-12-21 11:30,21,370,370,370,370,1
20130501|2012-12-21 12:00,21,368,368,368,368,1
20130501|2012-12-21 12:30,21,369.75,370,369.75,370,3
20130501|2012-12-21 13:00,21,370,370,370,370,1
20130501|2012-12-24 08:30,24,371.25,371.25,371.25,371.25,2
20130501|2012-12-24 09:00,24,372.5,372.5,372.5,372.5,1
20130501|2012-12-24 09:30,24,373.25,373.5,373,373,10
20130501|2012-12-24 10:00,24,373,373,372.25,372.25,11
20130501|2012-12-24 10:30,24,372.25,372.25,372.25,372.25,1
20130501|2012-12-26 09:30,26,369.75,369.75,369.75,369.75,2
20130501|2012-12-26 11:30,26,367.25,368.75,367.25,368.75,10
20130501|2012-12-26 13:30,26,367.25,367.75,367.25,367.75,3
20130501|2012-12-27 08:30,27,365.5,365.5,365.5,365.5,2
20130501|2012-12-27 10:00,27,362.5,362.5,362.5,362.5,1
20130501|2012-12-27 11:00,27,362,362,362,362,7
20130501|2012-12-27 11:30,27,360.25,360.25,360.25,360.25,33
20130501|2012-12-27 12:30,27,360.5,360.5,360.5,360.5,1
20130501|2012-12-28 09:30,28,355.25,356,355.25,356,28
20130501|2012-12-28 10:30,28,356,356,356,356,9
20130501|2012-12-28 13:00,28,356.25,356.25,356.25,356.25,5
20130501|2012-12-28 13:30,28,355.75,355.75,355.75,355.75,5
20130501|2012-12-30 17:00,31,355.25,355.25,355.25,355.25,1
20130501|2012-12-30 18:00,31,355.5,355.5,355.5,355.5,3
20130501|2012-12-30 22:30,31,355.25,355.25,355.25,355.25,1
20130501|2012-12-31 00:00,31,355.25,355.25,355.25,355.25,2
20130501|2012-12-31 00:30,31,355.25,355.25,355,355,5
20130501|2012-12-31 07:30,31,353,353,353,353,5
20130501|2012-12-31 08:00,31,353,353,353,353,1
20130501|2012-12-31 09:00,31,354,354,354,354,1
20130501|2012-12-31 10:30,31,351.75,351.75,351.75,351.75,10
20130501|2012-12-31 11:00,31,353,353,353,353,2
20130501|2013-01-02 09:30,2,355,355,350,350,94
20130501|2013-01-02 10:00,2,350,350,350,350,51
20130501|2013-01-02 10:30,2,350,350,348.5,348.5,28
20130501|2013-01-02 11:00,2,346.5,348.5,345.25,345.25,10
20130501|2013-01-02 11:30,2,345.25,345.25,344.5,345.25,35
20130501|2013-01-02 12:00,2,342,343,340.5,340.5,9
20130501|2013-01-02 12:30,2,340.5,340.5,340.25,340.25,19
20130501|2013-01-02 13:30,2,340.25,343,340.25,343,31
20130501|2013-01-02 17:00,3,341.5,341.5,341.5,341.5,1
20130501|2013-01-02 18:00,3,344.25,344.25,344.25,344.25,1
20130501|2013-01-02 18:30,3,345.75,345.75,345.75,345.75,1
20130501|2013-01-02 20:30,3,341,341,341,341,2
20130501|2013-01-03 01:30,3,341.25,341.25,341,341,29
20130501|2013-01-03 04:30,3,341,341,341,341,2
20130501|2013-01-03 07:00,3,341,341,341,341,2
20130501|2013-01-03 07:30,3,341,341,341,341,5
20130501|2013-01-03 08:30,3,341,341,341,341,10
20130501|2013-01-03 09:00,3,341,341,340,340,13
20130501|2013-01-03 09:30,3,344,345,344,345,11
20130501|2013-01-03 10:00,3,345.5,347.25,345.5,347,16
20130501|2013-01-03 10:30,3,345.5,345.5,345.5,345.5,6
20130501|2013-01-03 11:00,3,345,345,345,345,4
20130501|2013-01-03 19:00,4,344,344,343,343,3
20130501|2013-01-04 09:30,4,342,342.75,342,342.75,3
20130501|2013-01-04 11:30,4,338,338,337.25,337.25,5
20130501|2013-01-07 07:30,7,340.25,340.25,340.25,340.25,2
20130501|2013-01-07 08:30,7,345,345,345,345,1
20130501|2013-01-07 09:00,7,345.25,345.5,345,345,5
20130501|2013-01-07 09:30,7,338,338,338,338,5
20130501|2013-01-07 10:00,7,336.5,338.25,335.75,337.25,60
20130501|2013-01-07 10:30,7,336.5,336.5,336.5,336.5,9
20130501|2013-01-07 11:30,7,337,337,337,337,1
20130501|2013-01-07 12:30,7,337,337.5,336.5,336.5,9
20130501|2013-01-07 13:00,7,336.5,336.5,336.5,336.5,1
20130501|2013-01-07 23:00,8,338.75,338.75,338.75,338.75,3
20130501|2013-01-08 02:30,8,338,340.25,338,340.25,5
20130501|2013-01-08 09:00,8,338.75,338.75,337.25,337.25,4
20130501|2013-01-08 10:00,8,335,335,335,335,5
20130501|2013-01-08 12:00,8,335.75,335.75,335.75,335.75,4
20130501|2013-01-08 13:00,8,337.5,337.5,337,337,5
20130501|2013-01-08 13:30,8,338,338,338,338,2
20130501|2013-01-09 09:30,9,339,339,338.75,338.75,2
20130501|2013-01-09 10:30,9,340.25,342,340.25,342,5
20130501|2013-01-09 11:00,9,342,342.25,342,342.25,2
20130501|2013-01-09 13:30,9,341.5,341.5,341.5,341.5,10
20130501|2013-01-10 03:00,10,339.75,339.75,339.75,339.75,10
20130501|2013-01-10 09:00,10,343.5,343.75,343.5,343.75,2
20130501|2013-01-10 09:30,10,343.75,344,343.75,344,25
20130501|2013-01-10 10:30,10,344,345,344,345,25
20130501|2013-01-10 11:00,10,345.75,345.75,345.75,345.75,10
20130501|2013-01-10 11:30,10,345.5,345.5,345.5,345.5,2
20130501|2013-01-10 12:30,10,344.75,344.75,344.75,344.75,2
20130501|2013-01-11 04:00,11,342.25,342.75,342.25,342.75,2
20130501|2013-01-11 09:00,11,340,342,340,342,4
20130501|2013-01-11 10:00,11,340.75,340.75,340.75,340.75,1
20130501|2013-01-11 10:30,11,342,342,342,342,2
20130501|2013-01-11 11:00,11,351.75,354.75,350.25,350.25,8
20130501|2013-01-11 12:00,11,352,352,352,352,4
20130501|2013-01-11 12:30,11,352,352,350,350,17
20130501|2013-01-11 13:00,11,349.75,349.75,349.5,349.5,3
20130501|2013-01-11 13:30,11,352,352,352,352,1
20130501|2013-01-13 17:00,14,355,358,355,358,5
20130501|2013-01-14 02:00,14,360,360,360,360,3
20130501|2013-01-14 04:30,14,359.75,359.75,359.75,359.75,1
20130501|2013-01-14 08:30,14,360,361.25,360,361.25,8
20130501|2013-01-14 09:00,14,362,362,362,362,2
20130501|2013-01-14 09:30,14,362,363,361.25,363,15
20130501|2013-01-14 10:00,14,362.25,362.25,362,362.25,7
20130501|2013-01-14 10:30,14,360,360,359.5,359.5,11
20130501|2013-01-14 17:00,15,358.5,359,358.5,359,3
20130501|2013-01-14 17:30,15,359.75,361,359.75,361,3
20130501|2013-01-14 19:00,15,360,360,360,360,10
20130501|2013-01-15 02:00,15,361.75,361.75,361.75,361.75,1
20130501|2013-01-15 07:30,15,361,361,361,361,1
20130501|2013-01-15 08:30,15,361,362,361,362,12
20130501|2013-01-15 09:00,15,365.5,365.5,363.5,363.5,3
20130501|2013-01-15 09:30,15,363,363.25,362,363,26
20130501|2013-01-15 10:30,15,363,365.5,363,365.5,2
20130501|2013-01-15 12:30,15,362,362,362,362,13
20130501|2013-01-15 13:00,15,362,362,362,362,21
20130501|2013-01-15 13:30,15,362,362,362,362,12
20130501|2013-01-16 07:30,16,364,364,364,364,1
20130501|2013-01-16 08:00,16,364,364,364,364,2
20130501|2013-01-16 08:30,16,365,365,365,365,5
20130501|2013-01-16 09:00,16,365.5,365.5,365.5,365.5,5
20130501|2013-01-16 09:30,16,363,363,359.25,359.25,7
20130501|2013-01-16 10:00,16,362.25,362.25,361.5,361.5,2
20130501|2013-01-16 10:30,16,361,361,361,361,1
20130501|2013-01-16 13:30,16,364,364,364,364,1
20130501|2013-01-16 19:30,17,361,361,361,361,1
20130501|2013-01-16 23:00,17,359.25,359.25,359.25,359.25,1
20130501|2013-01-17 08:00,17,359.25,359.25,359.25,359.25,3
20130501|2013-01-17 08:30,17,356.75,356.75,356.75,356.75,1
20130501|2013-01-17 09:30,17,359,361.75,359,361.75,4
20130501|2013-01-17 11:00,17,361.5,361.5,361.5,361.5,1
20130501|2013-01-17 11:30,17,360.5,360.5,360,360,14
20130501|2013-01-17 13:00,17,361.5,362,361.5,362,4
20130501|2013-01-17 18:00,18,358,358,358,358,1
20130501|2013-01-17 19:30,18,358,358,358,358,1
20130501|2013-01-18 09:00,18,360.75,360.75,360.75,360.75,2
20130501|2013-01-18 13:30,18,362.5,362.5,362.5,362.5,4
20130501|2013-01-21 19:00,22,364.25,364.75,364.25,364.75,10
20130501|2013-01-21 19:30,22,364.5,365,364.5,364.5,14
20130501|2013-01-21 20:00,22,365,365,365,365,1
20130501|2013-01-21 23:00,22,367.75,368,367.75,368,27
20130501|2013-01-21 23:30,22,368,368,368,368,2
20130501|2013-01-22 06:00,22,369.25,370,369.25,370,3
20130501|2013-01-22 07:00,22,367,367,367,367,1
20130501|2013-01-22 08:00,22,368.5,368.5,368.5,368.5,5
20130501|2013-01-22 09:30,22,364.75,364.75,364.5,364.5,4
20130501|2013-01-22 10:30,22,368,370,368,370,40
20130501|2013-01-22 11:00,22,370.25,370.25,370,370,31
20130501|2013-01-22 12:00,22,369.5,369.5,369.5,369.5,15
20130501|2013-01-22 12:30,22,369.5,370,369.5,370,14
20130501|2013-01-22 13:00,22,369.5,369.5,366.25,366.25,41
20130501|2013-01-22 13:30,22,365,365,365,365,1
20130501|2013-01-22 21:00,23,367.5,368,367.5,367.75,10
20130501|2013-01-23 04:30,23,370,370,370,370,9
20130501|2013-01-23 05:00,23,370,370,370,370,3
20130501|2013-01-23 07:30,23,368.5,369,368.5,369,2
20130501|2013-01-23 09:30,23,369,369,369,369,1
20130501|2013-01-23 10:30,23,369,370,368.5,370,12
20130501|2013-01-23 11:30,23,367.25,367.25,367.25,367.25,10
20130501|2013-01-23 13:30,23,366.5,366.5,366.5,366.5,1
20130501|2013-01-23 17:30,24,365.5,365.5,364.5,364.5,5
20130501|2013-01-23 21:30,24,365,365,365,365,8
20130501|2013-01-24 01:30,24,367.25,367.25,367.25,367.25,8
20130501|2013-01-24 02:00,24,367.25,367.25,367.25,367.25,2
20130501|2013-01-24 02:30,24,367.25,367.25,367.25,367.25,10
20130501|2013-01-24 09:30,24,363.5,363.5,363,363,4
20130501|2013-01-24 11:00,24,367.75,367.75,367.75,367.75,3
20130501|2013-01-24 11:30,24,367,367.25,367,367.25,2
20130501|2013-01-24 13:00,24,365,365,365,365,1
20130501|2013-01-24 17:00,25,368,368,368,368,1
20130501|2013-01-24 22:30,25,369.75,369.75,369.75,369.75,1
20130501|2013-01-25 09:00,25,368.25,368.25,367.5,367.5,12
20130501|2013-01-25 09:30,25,366,366,365,366,6
20130501|2013-01-25 10:00,25,367,370,367,370,12
20130501|2013-01-25 10:30,25,369,370,368.5,368.5,15
20130501|2013-01-25 11:00,25,368.5,368.5,368.5,368.5,2
20130501|2013-01-25 11:30,25,368.75,369,368.75,369,3
20130501|2013-01-25 12:00,25,369,369,369,369,8
20130501|2013-01-25 12:30,25,369,369,369,369,2
20130501|2013-01-25 13:00,25,369,369,369,369,2
20130501|2013-01-25 13:30,25,370,370,370,370,15
20130501|2013-01-27 22:00,28,370.25,370.5,370.25,370.5,2
20130501|2013-01-28 00:30,28,370.5,370.5,370.5,370.5,2
20130501|2013-01-28 05:30,28,369.5,369.5,369.5,369.5,3
20130501|2013-01-28 09:30,28,368.25,369.25,368.25,369.25,3
20130501|2013-01-28 10:00,28,368,368,366,366.25,37
20130501|2013-01-28 10:30,28,365.75,366.75,365.75,366.75,19
20130501|2013-01-28 11:00,28,368.75,370,368.75,370,12
20130501|2013-01-28 11:30,28,370,370,370,370,5
20130501|2013-01-28 12:00,28,368.25,368.25,368.25,368.25,1
20130501|2013-01-28 13:00,28,368,368.5,368,368.5,14
20130501|2013-01-28 13:30,28,369,369.25,369,369,10
20130501|2013-01-28 17:00,29,366.75,366.75,366.25,366.25,2
20130501|2013-01-28 20:30,29,366.5,366.5,366.5,366.5,1
20130501|2013-01-29 07:00,29,367.25,367.25,367.25,367.25,2
20130501|2013-01-29 07:30,29,366.25,366.5,366.25,366.5,6
20130501|2013-01-29 09:30,29,366.5,366.5,365.75,365.75,16
20130501|2013-01-29 10:00,29,366.5,366.5,366.5,366.5,3
20130501|2013-01-29 10:30,29,366.5,366.5,366.5,366.5,12
20130501|2013-01-29 11:00,29,367.5,367.5,367.5,367.5,2
20130501|2013-01-29 11:30,29,367.75,367.75,367.5,367.5,22
20130501|2013-01-29 12:30,29,367,367,366.5,366.5,12
20130501|2013-01-29 17:00,30,365,365,365,365,1
20130501|2013-01-29 19:00,30,365,365,365,365,1
20130501|2013-01-29 20:30,30,365.25,365.25,365,365,2
20130501|2013-01-30 05:00,30,368.5,368.5,368.5,368.5,2
20130501|2013-01-30 05:30,30,368.75,368.75,368.75,368.75,1
20130501|2013-01-30 06:00,30,367.75,367.75,367.75,367.75,2
20130501|2013-01-30 07:00,30,370,376.25,370,371,68
20130501|2013-01-30 07:30,30,373.5,373.5,373.5,373.5,2
20130501|2013-01-30 08:00,30,370.25,370.25,370.25,370.25,1
20130501|2013-01-30 08:30,30,371,371,371,371,1
20130501|2013-01-30 09:00,30,370,370,370,370,5
20130501|2013-01-30 09:30,30,370,370,370,370,3
20130501|2013-01-30 10:00,30,368.5,368.5,368.5,368.5,3
20130501|2013-01-30 12:00,30,370.25,371.75,370.25,371.75,2
20130501|2013-01-30 13:00,30,370.5,371,370.5,371,5
20130501|2013-01-30 13:30,30,370,370,370,370,5
20130501|2013-01-31 00:00,31,369.75,369.75,369.75,369.75,1
20130501|2013-01-31 02:00,31,369.75,369.75,369.75,369.75,1
20130501|2013-01-31 07:30,31,369.5,369.5,369.5,369.5,1
20130501|2013-01-31 08:30,31,367,367,366.75,366.75,2
20130501|2013-01-31 09:00,31,367.5,367.75,364.75,364.75,19
20130501|2013-01-31 09:30,31,366,366,366,366,1
20130501|2013-01-31 10:00,31,365,365,364,364,3
20130501|2013-01-31 10:30,31,365.5,365.5,365.5,365.5,1
20130501|2013-01-31 11:00,31,368,370.5,368,370.5,6
20130501|2013-01-31 11:30,31,370.75,370.75,370,370,6
20130501|2013-01-31 12:00,31,369.5,369.5,368,368,7
20130501|2013-01-31 12:30,31,368,368,368,368,1
20130501|2013-01-31 13:30,31,366,367,365.5,367,4
20130501|2013-01-31 23:00,1,368.25,368.25,368.25,368.25,1
20130501|2013-02-01 07:30,1,365,365,363.5,363.5,5
20130501|2013-02-01 08:00,1,363.75,365.75,363.75,365.75,4
20130501|2013-02-01 08:30,1,365,366.5,365,366.5,3
20130501|2013-02-01 09:00,1,366,366,365.5,366,29
20130501|2013-02-01 09:30,1,368,368,367.75,367.75,5
20130501|2013-02-01 11:00,1,366.5,367.25,366.5,367.25,3
20130501|2013-02-01 11:30,1,366.5,366.5,366.5,366.5,8
20130501|2013-02-01 13:30,1,365.75,366,365.75,366,2
20130501|2013-02-03 23:00,4,368,368,368,368,1
20130501|2013-02-04 00:30,4,368,368,368,368,3
20130501|2013-02-04 04:30,4,369.25,369.25,369.25,369.25,3
20130501|2013-02-04 05:00,4,369.25,369.25,369.25,369.25,1
20130501|2013-02-04 06:00,4,369.25,369.25,369.25,369.25,1
20130501|2013-02-04 08:00,4,369.25,369.25,369.25,369.25,5
20130501|2013-02-04 08:30,4,369.25,369.25,368.5,368.5,3
20130501|2013-02-04 09:00,4,370.5,370.5,370.5,370.5,1
20130501|2013-02-04 09:30,4,370.25,370.25,370.25,370.25,5
20130501|2013-02-04 10:30,4,368.25,368.25,366.5,366.5,14
20130501|2013-02-04 11:00,4,367,367,366.75,366.75,4
20130501|2013-02-04 11:30,4,366,366,366,366,10
20130501|2013-02-04 12:00,4,365,365,365,365,1
20130501|2013-02-04 13:30,4,364.25,365.5,364.25,364.75,17
20130501|2013-02-04 17:00,5,364.25,365.5,364.25,365.5,2
20130501|2013-02-04 20:00,5,365.25,365.25,365.25,365.25,1
20130501|2013-02-05 05:30,5,366.25,366.25,366.25,366.25,1
20130501|2013-02-05 07:30,5,365,365,365,365,2
20130501|2013-02-05 08:30,5,364.5,364.5,364,364,20
20130501|2013-02-05 09:00,5,365,365,364,364,6
20130501|2013-02-05 09:30,5,363,363.5,363,363.5,6
20130501|2013-02-05 10:00,5,364.5,364.5,362.5,363.75,21
20130501|2013-02-05 11:00,5,363.5,363.5,363.5,363.5,1
20130501|2013-02-05 11:30,5,364.5,365.25,364.5,365.25,16
20130501|2013-02-05 12:00,5,365.25,366,365.25,365.75,13
20130501|2013-02-05 12:30,5,369,370,369,370,50
20130501|2013-02-05 13:00,5,369,369,368.25,368.25,3
20130501|2013-02-05 13:30,5,368,368.5,368,368,4
20130501|2013-02-05 17:00,6,369,369,369,369,1
20130501|2013-02-06 05:00,6,366.5,366.5,366.5,366.5,1
20130501|2013-02-06 07:30,6,367,367,367,367,2
20130501|2013-02-06 09:00,6,366.5,367.25,366.5,367.25,8
20130501|2013-02-06 09:30,6,368,368.5,367.25,368.5,11
20130501|2013-02-06 10:00,6,368,368.5,368,368.5,3
20130501|2013-02-06 10:30,6,370,372,370,372,15
20130501|2013-02-06 11:00,6,372,372,370,370,7
20130501|2013-02-06 11:30,6,373.25,373.5,372.5,373.5,57
20130501|2013-02-06 12:00,6,373.75,373.75,370,370,29
20130501|2013-02-06 12:30,6,373.5,376,372,376,17
20130501|2013-02-06 13:00,6,374,374,372,372,20
20130501|2013-02-06 13:30,6,374.75,377,374.75,377,10
20130501|2013-02-06 17:00,7,377.75,377.75,377.75,377.75,3
20130501|2013-02-06 18:30,7,378,378.25,378,378.25,9
20130501|2013-02-06 19:00,7,378.75,379,378.75,379,11
20130501|2013-02-07 04:00,7,376.75,376.75,376.75,376.75,1
20130501|2013-02-07 04:30,7,375.25,375.25,375.25,375.25,1
20130501|2013-02-07 05:00,7,378.25,378.5,378.25,378.5,2
20130501|2013-02-07 06:00,7,375,375,375,375,1
20130501|2013-02-07 08:30,7,375.5,375.5,373.75,373.75,18
20130501|2013-02-07 09:00,7,375.75,376,375.75,376,18
20130501|2013-02-07 09:30,7,376,378.5,374,374.25,62
20130501|2013-02-07 10:00,7,373,373,371,371,28
20130501|2013-02-07 10:30,7,370,371.5,370,371.5,6
20130501|2013-02-07 11:00,7,372.25,374,372,374,19
20130501|2013-02-07 11:30,7,374,374,372,372,16
20130501|2013-02-07 12:00,7,372,374.75,372,374.75,10
20130501|2013-02-07 12:30,7,374.5,374.5,374.5,374.5,1
20130501|2013-02-07 13:00,7,373,373,368,369.25,38
20130501|2013-02-07 13:30,7,369.25,373,369.25,371.25,46
20130501|2013-02-08 01:30,8,370.5,370.5,370.5,370.5,1
20130501|2013-02-08 02:00,8,370.5,370.5,370.5,370.5,11
20130501|2013-02-08 05:30,8,372,372,372,372,1
20130501|2013-02-08 08:30,8,374.5,378,374.5,378,17
20130501|2013-02-08 09:30,8,375,375.75,375,375.5,34
20130501|2013-02-08 10:00,8,375,375.75,375,375.25,18
20130501|2013-02-08 10:30,8,375,378,374,374,64
20130501|2013-02-08 11:00,8,375,377.25,375,375,26
20130501|2013-02-08 11:30,8,373.75,374,373.75,374,3
20130501|2013-02-08 12:00,8,374,375,374,375,29
20130501|2013-02-08 12:30,8,375,378,374.5,377,53
20130501|2013-02-08 13:00,8,377,377.5,375.5,375.5,58
20130501|2013-02-08 13:30,8,375.5,377,375.5,376.5,17
20130501|2013-02-10 17:00,11,375.5,375.5,375.5,375.5,5
20130501|2013-02-10 18:30,11,375.5,375.5,375.5,375.5,1
20130501|2013-02-10 19:00,11,375.5,375.5,375.5,375.5,1
20130501|2013-02-10 20:00,11,375,375,375,375,8
20130501|2013-02-10 20:30,11,375,375,375,375,1
20130501|2013-02-10 21:00,11,375,375,375,375,3
20130501|2013-02-10 21:30,11,375,375,375,375,4
20130501|2013-02-10 22:00,11,374.25,374.25,374.25,374.25,1
20130501|2013-02-11 05:30,11,375,375,375,375,1
20130501|2013-02-11 06:00,11,375,375,375,375,1
20130501|2013-02-11 07:00,11,375,375,374.25,374.25,2
20130501|2013-02-11 07:30,11,375,375,375,375,1
20130501|2013-02-11 08:00,11,375,375,375,375,2
20130501|2013-02-11 08:30,11,374.25,374.25,374.25,374.25,1
20130501|2013-02-11 09:00,11,375,375,374,374,11
20130501|2013-02-11 09:30,11,374.5,375,373,374,25
20130501|2013-02-11 10:00,11,373.5,373.5,372.25,373,40
20130501|2013-02-11 10:30,11,371.5,373.5,371.5,373,41
20130501|2013-02-11 11:00,11,373,375,373,375,30
20130501|2013-02-11 11:30,11,372.75,372.75,372.75,372.75,5
20130501|2013-02-11 12:00,11,372,374.5,371.75,374.5,32
20130501|2013-02-11 12:30,11,372.5,375,371.5,371.5,50
20130501|2013-02-11 13:00,11,373.25,373.25,373.25,373.25,2
20130501|2013-02-11 17:30,12,371.5,371.5,371.5,371.5,1
20130501|2013-02-11 18:00,12,370,370,368.5,368.5,5
20130501|2013-02-11 19:00,12,369,369,369,369,2
20130501|2013-02-11 21:30,12,370,370,370,370,1
20130501|2013-02-11 23:00,12,369,369,369,369,2
20130501|2013-02-12 01:30,12,370.75,370.75,370.75,370.75,3
20130501|2013-02-12 05:00,12,371,371,371,371,1
20130501|2013-02-12 08:00,12,370,370.5,370,370,53
20130501|2013-02-12 08:30,12,370,370,370,370,10
20130501|2013-02-12 09:00,12,369,369,365.25,365.25,22
20130501|2013-02-12 09:30,12,365,365,363.25,365,73
20130501|2013-02-12 10:00,12,365,366.75,365,366,23
20130501|2013-02-12 10:30,12,366.75,368.75,366.75,368,30
20130501|2013-02-12 11:00,12,367.5,369,367.5,368.5,40
20130501|2013-02-12 11:30,12,368.25,368.25,366.75,368,19
20130501|2013-02-12 12:00,12,368.5,371,367.5,367.5,30
20130501|2013-02-12 12:30,12,367,369.75,366.75,369.75,30
20130501|2013-02-12 13:00,12,369,369.25,369,369.25,6
20130501|2013-02-12 13:30,12,370,370.75,369.5,370.75,11
20130501|2013-02-12 19:30,13,368.5,368.5,368.5,368.5,1
20130501|2013-02-12 23:00,13,369,369,369,369,10
20130501|2013-02-13 02:00,13,369,370,369,370,4
20130501|2013-02-13 06:30,13,368.5,368.5,368.5,368.5,14
20130501|2013-02-13 07:00,13,367.75,367.75,362.75,362.75,84
20130501|2013-02-13 07:30,13,364.5,367,364.5,367,3
20130501|2013-02-13 08:00,13,365.25,367,365.25,367,6
20130501|2013-02-13 09:00,13,367.75,367.75,367.5,367.5,24
20130501|2013-02-13 09:30,13,366.75,372,366.75,372,57
20130501|2013-02-13 10:00,13,372,375,371,371,44
20130501|2013-02-13 10:30,13,372.25,373.25,372.25,373.25,31
20130501|2013-02-13 11:00,13,373.5,375,373.5,373.5,30
20130501|2013-02-13 11:30,13,375,375,375,375,3
20130501|2013-02-13 12:00,13,375,375.75,373,374.25,44
20130501|2013-02-13 12:30,13,373,373,370.25,372,50
20130501|2013-02-13 13:00,13,370.75,370.75,370.75,370.75,3
20130501|2013-02-13 13:30,13,370.75,371.75,370.75,371,9
20130501|2013-02-13 17:30,14,372,372,372,372,2
20130501|2013-02-13 19:30,14,370.75,370.75,370.75,370.75,1
20130501|2013-02-13 20:00,14,370.75,371.25,370.5,371.25,4
20130501|2013-02-14 03:30,14,372,372,372,372,5
20130501|2013-02-14 04:00,14,370.5,370.5,370.5,370.5,1
20130501|2013-02-14 06:00,14,372,372,372,372,2
20130501|2013-02-14 06:30,14,371.75,371.75,371.75,371.75,3
20130501|2013-02-14 07:00,14,372,372.75,372,372.75,4
20130501|2013-02-14 07:30,14,372,374.5,372,374.5,3
20130501|2013-02-14 08:00,14,372,372,372,372,12
20130501|2013-02-14 08:30,14,372,372,371.5,371.5,10
20130501|2013-02-14 09:00,14,370.5,371.25,369.5,370.75,43
20130501|2013-02-14 09:30,14,370.5,370.75,370,370,31
20130501|2013-02-14 10:00,14,370,370.5,369.5,370.5,60
20130501|2013-02-14 10:30,14,370.75,371,368,370,97
20130501|2013-02-14 11:00,14,369.75,371.25,369.5,371.25,32
20130501|2013-02-14 11:30,14,371,371,371,371,2
20130501|2013-02-14 12:00,14,372,372,372,372,40
20130501|2013-02-14 12:30,14,372,372,371.25,372,49
20130501|2013-02-14 13:00,14,371.75,373.5,371.75,373.5,22
20130501|2013-02-14 13:30,14,373.5,374.5,373.5,373.5,23
20130501|2013-02-15 01:30,15,375,375,375,375,1
20130501|2013-02-15 03:00,15,375,375,375,375,2
20130501|2013-02-15 06:30,15,375,375,375,375,2
20130501|2013-02-15 07:00,15,375.5,376.75,375.5,376.75,5
20130501|2013-02-15 07:30,15,376.75,378.25,376.75,378.25,23
20130501|2013-02-15 08:00,15,378,378.5,378,378.5,4
20130501|2013-02-15 08:30,15,378,379,377.5,379,11
20130501|2013-02-15 09:00,15,378.5,380,378,380,67
20130501|2013-02-15 09:30,15,380,381,379.5,379.5,30
20130501|2013-02-15 10:00,15,378.5,379,378.25,379,11
20130501|2013-02-15 10:30,15,379,380.5,379,380.5,27
20130501|2013-02-15 11:00,15,379,380,376.75,380,37
20130501|2013-02-15 11:30,15,379.5,379.75,378.5,378.5,4
20130501|2013-02-15 12:00,15,378.75,380,378.5,379.25,31
20130501|2013-02-15 12:30,15,378.25,380.75,377,380,91
20130501|2013-02-15 13:00,15,380,380,378.25,378.25,13
20130501|2013-02-15 13:30,15,379,380,378.5,380,34
20130501|2013-02-18 19:00,19,379.5,381,379,380.75,26
20130501|2013-02-18 19:30,19,381,381,381,381,3
20130501|2013-02-18 20:00,19,381,381,381,381,5
20130501|2013-02-18 20:30,19,380.75,380.75,380.75,380.75,5
20130501|2013-02-18 21:30,19,381,381,381,381,1
20130501|2013-02-18 23:00,19,381.25,382,381.25,382,12
20130501|2013-02-19 00:00,19,382,382,381.25,381.25,2
20130501|2013-02-19 00:30,19,382,382,382,382,8
20130501|2013-02-19 01:30,19,382,382,382,382,3
20130501|2013-02-19 02:00,19,382,382,382,382,16
20130501|2013-02-19 08:00,19,380,380,379.5,379.5,18
20130501|2013-02-19 08:30,19,379,380.75,379,380,46
20130501|2013-02-19 09:00,19,380,382,380,382,27
20130501|2013-02-19 09:30,19,383,383,380,380.25,60
20130501|2013-02-19 10:00,19,380.5,382.25,380.5,380.5,37
20130501|2013-02-19 10:30,19,381,382.25,381,382.25,9
20130501|2013-02-19 11:00,19,381.5,382.5,381.5,382,16
20130501|2013-02-19 11:30,19,381.5,381.5,380,380,48
20130501|2013-02-19 12:00,19,380,383,380,382,62
20130501|2013-02-19 12:30,19,382,384,382,383.25,71
20130501|2013-02-19 13:00,19,381.75,382.75,381.25,382.75,5
20130501|2013-02-19 13:30,19,382.5,383.25,381.5,381.5,6
20130501|2013-02-19 18:30,20,384,384,384,384,2
20130501|2013-02-19 19:00,20,384,384,384,384,2
20130501|2013-02-19 21:30,20,384,384,384,384,5
20130501|2013-02-20 01:00,20,384.75,384.75,384.75,384.75,1
20130501|2013-02-20 01:30,20,384.75,385,384.75,385,52
20130501|2013-02-20 02:00,20,385.75,386.5,385.75,386.5,10
20130501|2013-02-20 02:30,20,386.25,386.25,386.25,386.25,2
20130501|2013-02-20 03:00,20,386.5,386.75,386.5,386.75,10
20130501|2013-02-20 03:30,20,386.75,386.75,386.75,386.75,1
20130501|2013-02-20 04:00,20,386.75,387,386.5,386.5,16
20130501|2013-02-20 04:30,20,387,387,386.25,386.25,9
20130501|2013-02-20 05:00,20,387,387,387,387,5
20130501|2013-02-20 06:00,20,387,387.5,386.75,387.5,16
20130501|2013-02-20 06:30,20,387.25,387.25,386.75,386.75,18
20130501|2013-02-20 07:00,20,387,387,387,387,6
20130501|2013-02-20 07:30,20,387,388,387,387,17
20130501|2013-02-20 08:00,20,388,388,387,388,13
20130501|2013-02-20 08:30,20,387.75,387.75,386.75,386.75,36
20130501|2013-02-20 09:00,20,387,387.75,386.75,387.25,25
20130501|2013-02-20 09:30,20,386.25,389.75,386.25,387.5,221
20130501|2013-02-20 10:00,20,387.25,387.25,385,385,83
20130501|2013-02-20 10:30,20,385,393.5,385,391.75,225
20130501|2013-02-20 11:00,20,391.25,392,389,389.25,80
20130501|2013-02-20 11:30,20,389.25,390,387.75,388,24
20130501|2013-02-20 12:00,20,388,391.75,384.25,384.75,74
20130501|2013-02-20 12:30,20,384.75,386.25,384.75,386.25,14
20130501|2013-02-20 13:00,20,385.5,387.75,385.5,387.75,36
20130501|2013-02-20 13:30,20,387.5,392,387.5,388.25,202
20130501|2013-02-20 17:00,21,387.75,387.75,387.5,387.5,2
20130501|2013-02-20 17:30,21,387,387.25,387,387.25,2
20130501|2013-02-20 19:00,21,387,387,387,387,2
20130501|2013-02-20 19:30,21,387.5,387.5,387.5,387.5,1
20130501|2013-02-20 20:30,21,387.25,387.25,387.25,387.25,2
20130501|2013-02-20 21:00,21,387,388,386.25,388,35
20130501|2013-02-20 21:30,21,388,388,387.5,387.5,20
20130501|2013-02-20 22:30,21,388.5,388.5,388.5,388.5,7
20130501|2013-02-20 23:00,21,388.5,388.5,388.5,388.5,3
20130501|2013-02-21 00:00,21,389,389,389,389,14
20130501|2013-02-21 00:30,21,389,389,389,389,6
20130501|2013-02-21 02:00,21,389.75,390.25,389.75,390.25,15
20130501|2013-02-21 02:30,21,390,390.25,390,390.25,10
20130501|2013-02-21 03:00,21,390.25,390.25,390.25,390.25,2
20130501|2013-02-21 04:00,21,390.25,390.25,386,386,30
20130501|2013-02-21 04:30,21,385.75,385.75,385.75,385.75,2
20130501|2013-02-21 06:30,21,385.5,385.75,385.5,385.75,2
20130501|2013-02-21 07:00,21,386.25,386.75,386.25,386.75,6
20130501|2013-02-21 07:30,21,388.5,390.25,388.5,388.5,6
20130501|2013-02-21 08:00,21,388.5,388.5,388.5,388.5,2
20130501|2013-02-21 08:30,21,388,388,385.5,385.5,33
20130501|2013-02-21 09:00,21,385,385.5,384.25,384.5,20
20130501|2013-02-21 09:30,21,385.25,389,385.25,388.5,89
20130501|2013-02-21 10:00,21,388.75,390.75,388.25,388.25,78
20130501|2013-02-21 10:30,21,388.75,389.5,387.25,387.75,95
20130501|2013-02-21 11:00,21,388,388.25,388,388,27
20130501|2013-02-21 11:30,21,388.25,388.5,388.25,388.5,7
20130501|2013-02-21 12:00,21,388,389.25,387.75,387.75,15
20130501|2013-02-21 12:30,21,388,388,386.75,387.5,44
20130501|2013-02-21 13:00,21,387.25,387.25,387,387,3
20130501|2013-02-21 13:30,21,387,388,387,387.25,20
20130501|2013-02-21 17:00,22,385.75,387.25,385.75,387.25,2
20130501|2013-02-21 19:00,22,387.5,387.5,387.5,387.5,2
20130501|2013-02-21 19:30,22,387.5,387.5,387.5,387.5,1
20130501|2013-02-21 22:30,22,387.5,387.5,387.5,387.5,4
20130501|2013-02-21 23:30,22,387.5,387.5,387.5,387.5,1
20130501|2013-02-22 01:30,22,387.5,387.5,387.5,387.5,6
20130501|2013-02-22 03:30,22,387.5,387.5,387.5,387.5,6
20130501|2013-02-22 07:00,22,386,386,386,386,1
20130501|2013-02-22 07:30,22,387.25,387.25,387.25,387.25,1
20130501|2013-02-22 08:00,22,387.25,387.5,387.25,387.5,3
20130501|2013-02-22 08:30,22,387,387.25,386.5,387.25,26
20130501|2013-02-22 09:00,22,387,387.5,387,387.5,97
20130501|2013-02-22 09:30,22,388,388.5,387.5,387.5,75
20130501|2013-02-22 10:00,22,388.5,388.5,387.75,388,30
20130501|2013-02-22 10:30,22,388.5,391,388.25,388.5,146
20130501|2013-02-22 11:00,22,389,391,389,389.75,20
20130501|2013-02-22 11:30,22,388.5,388.5,387,387,65
20130501|2013-02-22 12:00,22,387,387,386.5,386.5,22
20130501|2013-02-22 12:30,22,386.75,387.5,386,387.5,46
20130501|2013-02-22 13:00,22,387.5,387.5,386,386.75,5
20130501|2013-02-22 13:30,22,387.25,387.75,384,384.75,133
20130501|2013-02-24 17:00,25,385.25,387,381.5,387,22
20130501|2013-02-24 18:30,25,384.5,384.5,384,384,2
20130501|2013-02-24 19:00,25,384.25,384.25,383.75,383.75,10
20130501|2013-02-24 19:30,25,384.25,385.5,384.25,385,15
20130501|2013-02-24 20:00,25,385,385,382.75,382.75,6
20130501|2013-02-24 21:30,25,382.75,382.75,382.25,382.25,2
20130501|2013-02-24 22:00,25,382,382,382,382,1
20130501|2013-02-24 22:30,25,382.25,382.25,382.25,382.25,3
20130501|2013-02-25 02:00,25,382.25,383,382.25,383,12
20130501|2013-02-25 04:00,25,383,384,383,384,2
20130501|2013-02-25 04:30,25,384,384,384,384,1
20130501|2013-02-25 06:00,25,383,383,383,383,1
20130501|2013-02-25 06:30,25,384.5,384.5,384.5,384.5,4
20130501|2013-02-25 07:00,25,383,383,381.75,382.25,7
20130501|2013-02-25 07:30,25,382.25,382.25,382.25,382.25,1
20130501|2013-02-25 08:00,25,382.75,383.75,382.75,383.75,7
20130501|2013-02-25 08:30,25,383.5,383.5,383,383.25,8
20130501|2013-02-25 09:00,25,384,384,382.75,383,18
20130501|2013-02-25 09:30,25,382.75,384.75,382.75,384.5,52
20130501|2013-02-25 10:00,25,385,390.75,385,390.75,99
20130501|2013-02-25 10:30,25,390,390.5,387.25,387.25,58
20130501|2013-02-25 11:00,25,388.5,388.5,387.25,388.5,17
20130501|2013-02-25 11:30,25,388.5,388.5,388,388,22
20130501|2013-02-25 12:00,25,387.75,389,387.75,388.5,12
20130501|2013-02-25 12:30,25,388,390,388,389,22
20130501|2013-02-25 13:00,25,389.75,389.75,388,388,28
20130501|2013-02-25 13:30,25,387.5,387.5,369.25,372.25,452
20130501|2013-02-25 17:00,26,372.25,375.5,372.25,375,12
20130501|2013-02-25 17:30,26,375.25,376.5,375,376.5,9
20130501|2013-02-25 18:00,26,375.25,375.25,375,375,11
20130501|2013-02-25 18:30,26,376.25,376.5,374,374,3
20130501|2013-02-25 19:30,26,375,375,374,374,3
20130501|2013-02-25 20:30,26,374,374,374,374,1
20130501|2013-02-25 21:00,26,373.5,374,373.5,374,8
20130501|2013-02-25 22:00,26,373.75,373.75,371.5,371.5,15
20130501|2013-02-25 22:30,26,371.25,371.25,371.25,371.25,1
20130501|2013-02-25 23:00,26,371.75,372,370.5,370.5,7
20130501|2013-02-25 23:30,26,370,370.25,370,370.25,6
20130501|2013-02-26 01:00,26,369.75,369.75,369.75,369.75,2
20130501|2013-02-26 01:30,26,369.5,369.5,369.5,369.5,2
20130501|2013-02-26 02:00,26,369.5,369.5,369,369,9
20130501|2013-02-26 02:30,26,368.75,369,368,369,7
20130501|2013-02-26 03:00,26,368,368,367.75,367.75,3
20130501|2013-02-26 03:30,26,367.75,367.75,367.25,367.25,9
20130501|2013-02-26 04:00,26,367,367,360.5,360.75,93
20130501|2013-02-26 04:30,26,360,360.5,360,360.5,3
20130501|2013-02-26 05:00,26,360,361.75,360,361.75,16
20130501|2013-02-26 05:30,26,360.25,360.75,359,359,11
20130501|2013-02-26 06:00,26,360.5,360.75,358.25,358.25,4
20130501|2013-02-26 06:30,26,360,360,359.75,360,15
20130501|2013-02-26 07:00,26,359.75,364.5,359.75,364.5,73
20130501|2013-02-26 07:30,26,364,366.75,363.5,366.75,40
20130501|2013-02-26 08:00,26,366.75,369.75,366.75,368,16
20130501|2013-02-26 08:30,26,368.75,368.75,367.25,368,25
20130501|2013-02-26 09:00,26,367.5,367.5,363,365.75,169
20130501|2013-02-26 09:30,26,365.5,367.25,364,366,169
20130501|2013-02-26 10:00,26,366,366.5,365.25,365.75,33
20130501|2013-02-26 10:30,26,366.75,369,366,368.5,60
20130501|2013-02-26 11:00,26,368.25,370,368,370,16
20130501|2013-02-26 11:30,26,370,370.25,367.5,367.75,51
20130501|2013-02-26 12:00,26,368.25,368.25,367.25,367.25,105
20130501|2013-02-26 12:30,26,367,368,367,368,31
20130501|2013-02-26 13:00,26,367.25,368,367.25,367.75,10
20130501|2013-02-26 13:30,26,367.75,372.25,367.5,372.25,79
20130501|2013-02-26 17:00,27,371.5,372,371.5,372,15
20130501|2013-02-26 19:30,27,372,372,372,372,2
20130501|2013-02-26 20:30,27,371,371,371,371,1
20130501|2013-02-26 21:00,27,371,371,370,370,10
20130501|2013-02-26 21:30,27,369.75,371,369.5,369.5,4
20130501|2013-02-26 22:30,27,369,369,369,369,7
20130501|2013-02-26 23:30,27,369,369,369,369,4
20130501|2013-02-27 00:30,27,369,369,369,369,1
20130501|2013-02-27 02:00,27,369,369,369,369,7
20130501|2013-02-27 03:00,27,368.5,368.5,368.25,368.25,2
20130501|2013-02-27 03:30,27,368,368,368,368,1
20130501|2013-02-27 04:00,27,368,368,368,368,1
20130501|2013-02-27 04:30,27,368,368,367,367,4
20130501|2013-02-27 05:00,27,367,367.75,367,367.75,4
20130501|2013-02-27 06:00,27,367,367,367,367,11
20130501|2013-02-27 06:30,27,367,367,367,367,4
20130501|2013-02-27 07:00,27,367,367,367,367,9
20130501|2013-02-27 07:30,27,367.5,370,367.5,370,9
20130501|2013-02-27 08:00,27,371.25,371.75,371,371.75,7
20130501|2013-02-27 08:30,27,372,373.25,371.75,371.75,70
20130501|2013-02-27 09:00,27,371,371,370.25,371,36
20130501|2013-02-27 09:30,27,370.75,370.75,368,368.75,77
20130501|2013-02-27 10:00,27,369.25,372,369.25,371.75,67
20130501|2013-02-27 10:30,27,372,372.25,371.5,372.25,14
20130501|2013-02-27 11:00,27,372,372.25,371.5,371.5,21
20130501|2013-02-27 11:30,27,371.5,372,371.5,372,5
20130501|2013-02-27 12:00,27,371.75,372.25,371.75,372.25,17
20130501|2013-02-27 12:30,27,372.25,372.75,371.75,372.75,11
20130501|2013-02-27 13:00,27,372.75,372.75,372,372.25,9
20130501|2013-02-27 13:30,27,372,373,371,371.5,42
20130501|2013-02-27 17:00,28,372,373.5,372,373.5,21
20130501|2013-02-27 17:30,28,373.5,373.5,373.5,373.5,1
20130501|2013-02-27 18:30,28,371.5,371.5,370.25,370.25,12
20130501|2013-02-27 19:30,28,371,371,370.5,370.5,10
20130501|2013-02-27 20:00,28,369.5,369.5,369,369,11
20130501|2013-02-27 20:30,28,369,370,369,370,3
20130501|2013-02-27 21:00,28,368,368,368,368,1
20130501|2013-02-28 01:00,28,370,370,370,370,2
20130501|2013-02-28 01:30,28,370,371,370,371,2
20130501|2013-02-28 03:30,28,371,371,371,371,1
20130501|2013-02-28 04:00,28,371.25,371.25,371.25,371.25,1
20130501|2013-02-28 05:00,28,371.5,371.5,370.5,370.5,2
20130501|2013-02-28 05:30,28,371.5,371.5,371.5,371.5,2
20130501|2013-02-28 07:00,28,370.5,370.5,370.5,370.5,2
20130501|2013-02-28 07:30,28,371.5,373,371.5,373,6
20130501|2013-02-28 08:00,28,373,374.25,373,374.25,39
20130501|2013-02-28 08:30,28,374,374.75,373.75,374.25,78
20130501|2013-02-28 09:00,28,374.5,376,374.25,376,35
20130501|2013-02-28 09:30,28,375.5,377.5,374.5,377,60
20130501|2013-02-28 10:00,28,377,380.5,376.5,379.75,76
20130501|2013-02-28 10:30,28,379.75,380.75,377.5,379,34
20130501|2013-02-28 11:00,28,380,384.75,380,384.25,78
20130501|2013-02-28 11:30,28,384,384,378.25,378.25,55
20130501|2013-02-28 12:00,28,378.5,382,377.25,377.25,53
20130501|2013-02-28 12:30,28,377.25,381.25,376.5,380.75,51
20130501|2013-02-28 13:00,28,379,379,377.25,378.25,10
20130501|2013-02-28 13:30,28,377.5,380.25,375.5,378.5,72
20130501|2013-02-28 17:00,1,379,379,379,379,1
20130501|2013-02-28 17:30,1,379,379,379,379,1
20130501|2013-02-28 18:00,1,379,379,379,379,1
20130501|2013-02-28 19:00,1,376.75,376.75,375.75,375.75,10
20130501|2013-02-28 19:30,1,376.25,376.25,376.25,376.25,1
20130501|2013-02-28 20:00,1,376.5,376.5,376.5,376.5,1
20130501|2013-02-28 20:30,1,376.5,376.5,376.5,376.5,1
20130501|2013-02-28 21:00,1,375.25,375.25,375.25,375.25,1
20130501|2013-03-01 02:00,1,375.5,375.5,375.5,375.5,1
20130501|2013-03-01 02:30,1,378,378,378,378,2
20130501|2013-03-01 03:00,1,378,378,378,378,1
20130501|2013-03-01 03:30,1,376.75,376.75,376.75,376.75,1
20130501|2013-03-01 04:00,1,376.75,378,376.75,378,8
20130501|2013-03-01 05:00,1,378.75,378.75,378.75,378.75,1
20130501|2013-03-01 05:30,1,379,379,379,379,1
20130501|2013-03-01 06:00,1,379.75,379.75,379.75,379.75,1
20130501|2013-03-01 06:30,1,379.25,379.25,378,378,9
20130501|2013-03-01 07:00,1,378,378,378,378,4
20130501|2013-03-01 07:30,1,376,376,375.75,375.75,3
20130501|2013-03-01 08:00,1,377.5,377.5,377.5,377.5,6
20130501|2013-03-01 08:30,1,377,379,374.5,379,42
20130501|2013-03-01 09:00,1,379,381,379,380,34
20130501|2013-03-01 09:30,1,379.25,380,378.75,379.5,62
20130501|2013-03-01 10:00,1,379.25,379.25,370.5,373.75,204
20130501|2013-03-01 10:30,1,374,377,374,376,73
20130501|2013-03-01 11:00,1,376.75,378.5,376.75,378,26
20130501|2013-03-01 11:30,1,378.25,378.75,377.25,378.5,10
20130501|2013-03-01 12:00,1,379,381.5,378.25,378.75,45
20130501|2013-03-01 12:30,1,379.25,380,378.25,380,23
20130501|2013-03-01 13:00,1,380,381.5,380,381,28
20130501|2013-03-01 13:30,1,381.5,381.75,379,379,53
20130501|2013-03-03 17:00,4,377.75,383.25,377.75,383.25,7
20130501|2013-03-03 17:30,4,383,383,382,382,2
20130501|2013-03-03 18:00,4,382.75,383.75,382.75,383.75,6
20130501|2013-03-03 18:30,4,383,383,383,383,1
20130501|2013-03-03 19:30,4,383.75,384,383.75,384,8
20130501|2013-03-03 20:00,4,383.5,383.5,383,383.5,10
20130501|2013-03-03 20:30,4,383.5,383.5,381.75,382,18
20130501|2013-03-03 21:30,4,382.5,382.5,382.5,382.5,3
20130501|2013-03-04 00:30,4,381.75,381.75,381.75,381.75,1
20130501|2013-03-04 01:00,4,381.75,381.75,381,381,11
20130501|2013-03-04 01:30,4,382.75,383.75,382.75,383.75,9
20130501|2013-03-04 02:00,4,383.5,383.5,382.75,382.75,6
20130501|2013-03-04 02:30,4,384,384.5,384,384.5,3
20130501|2013-03-04 03:00,4,384.5,386.25,384.5,386.25,19
20130501|2013-03-04 03:30,4,385,385,385,385,4
20130501|2013-03-04 04:30,4,386.5,386.5,386.5,386.5,4
20130501|2013-03-04 05:00,4,385.5,386,385.5,386,2
20130501|2013-03-04 06:00,4,385.75,385.75,385.75,385.75,1
20130501|2013-03-04 06:30,4,385,385,384.5,384.5,5
20130501|2013-03-04 07:00,4,384.75,384.75,384.75,384.75,2
20130501|2013-03-04 07:30,4,385.75,385.75,385.75,385.75,1
20130501|2013-03-04 08:00,4,386.25,386.5,384.5,384.5,17
20130501|2013-03-04 08:30,4,384.5,385,383.75,384.75,10
20130501|2013-03-04 09:00,4,384.75,388,384.5,388,62
20130501|2013-03-04 09:30,4,387,387.75,385.5,385.5,96
20130501|2013-03-04 10:00,4,386,386.25,384,384.75,119
20130501|2013-03-04 10:30,4,385,386.75,376,377,199
20130501|2013-03-04 11:00,4,377.25,378.75,375,377.5,47
20130501|2013-03-04 11:30,4,378.75,379.5,377.75,377.75,3
20130501|2013-03-04 12:00,4,378.75,385.75,378.5,385.75,50
20130501|2013-03-04 12:30,4,385.5,385.5,381,383.25,57
20130501|2013-03-04 13:00,4,383.5,386,383.5,384.5,18
20130501|2013-03-04 13:30,4,385,386,384,384,19
20130501|2013-03-04 17:00,5,385.25,385.5,383.5,385.5,3
20130501|2013-03-04 17:30,5,386,386,386,386,1
20130501|2013-03-04 18:00,5,387,387.25,387,387.25,3
20130501|2013-03-04 19:30,5,387,387.5,387,387.5,2
20130501|2013-03-04 20:30,5,387,387,387,387,1
20130501|2013-03-04 21:00,5,386,386,386,386,1
20130501|2013-03-04 21:30,5,386,386,386,386,2
20130501|2013-03-04 22:00,5,387.25,387.5,387.25,387.5,2
20130501|2013-03-04 22:30,5,387.5,387.5,387.5,387.5,5
20130501|2013-03-05 00:00,5,388,388,386.75,386.75,12
20130501|2013-03-05 00:30,5,387.25,387.25,387.25,387.25,1
20130501|2013-03-05 01:30,5,388.5,389.5,388.5,389.5,21
20130501|2013-03-05 02:00,5,389.5,390,389,390,46
20130501|2013-03-05 02:30,5,390,390,389.5,389.5,3
20130501|2013-03-05 03:00,5,389.75,389.75,389.75,389.75,1
20130501|2013-03-05 03:30,5,390,390,390,390,1
20130501|2013-03-05 04:00,5,390,390,389.75,389.75,2
20130501|2013-03-05 04:30,5,390,390,390,390,3
20130501|2013-03-05 05:00,5,390,390,390,390,1
20130501|2013-03-05 06:30,5,390,390,390,390,1
20130501|2013-03-05 07:00,5,388.75,388.75,388.5,388.5,3
20130501|2013-03-05 08:00,5,389.75,390,389.75,390,6
20130501|2013-03-05 08:30,5,388.5,388.5,388.25,388.25,10
20130501|2013-03-05 09:00,5,388,388.75,387.25,387.25,17
20130501|2013-03-05 09:30,5,388.5,390,388.5,388.75,65
20130501|2013-03-05 10:00,5,389,389,387,387,44
20130501|2013-03-05 10:30,5,386.5,389.5,386.25,387.5,37
20130501|2013-03-05 11:00,5,387.25,389,386.75,388,21
20130501|2013-03-05 11:30,5,388,388,387,388,13
20130501|2013-03-05 12:00,5,388,388.5,386.25,386.25,18
20130501|2013-03-05 12:30,5,386.25,388.75,386.25,388.75,32
20130501|2013-03-05 13:00,5,388.5,388.5,387.75,388.25,6
20130501|2013-03-05 13:30,5,387.5,389,386.5,389,60
20130501|2013-03-05 17:00,6,388,389,386.75,386.75,3
20130501|2013-03-05 17:30,6,389,389,389,389,1
20130501|2013-03-05 19:00,6,388.25,388.25,387.75,387.75,3
20130501|2013-03-05 20:00,6,387.25,387.25,387.25,387.25,1
20130501|2013-03-05 20:30,6,387.25,387.25,387.25,387.25,1
20130501|2013-03-05 22:00,6,388.75,389,388.75,389,6
20130501|2013-03-05 22:30,6,389,390.5,389,390.5,15
20130501|2013-03-05 23:00,6,390,390.5,390,390.5,7
20130501|2013-03-05 23:30,6,390,390,390,390,1
20130501|2013-03-06 00:00,6,390.5,390.5,390.5,390.5,7
20130501|2013-03-06 00:30,6,390.5,390.5,390.5,390.5,1
20130501|2013-03-06 01:00,6,390.5,390.5,390.5,390.5,2
20130501|2013-03-06 01:30,6,390.75,391.75,390.75,391.75,40
20130501|2013-03-06 02:00,6,391.75,392.75,391.75,392,19
20130501|2013-03-06 02:30,6,392.5,392.5,392.5,392.5,1
20130501|2013-03-06 03:00,6,392.75,392.75,392.75,392.75,4
20130501|2013-03-06 03:30,6,392.25,392.75,392.25,392.25,10
20130501|2013-03-06 04:00,6,392.25,392.25,392.25,392.25,2
20130501|2013-03-06 04:30,6,392.25,392.75,392.25,392.25,4
20130501|2013-03-06 05:00,6,392.25,392.25,392.25,392.25,3
20130501|2013-03-06 05:30,6,392.25,392.25,392.25,392.25,2
20130501|2013-03-06 06:30,6,393,393,392.75,392.75,12
20130501|2013-03-06 07:00,6,392,392,391,391,3
20130501|2013-03-06 07:30,6,390.75,390.75,389,389,9
20130501|2013-03-06 08:00,6,390,390,390,390,1
20130501|2013-03-06 08:30,6,390.75,392,390.75,391.25,14
20130501|2013-03-06 09:00,6,391.75,392,386.25,387,61
20130501|2013-03-06 09:30,6,388.5,390,387.25,390,49
20130501|2013-03-06 10:00,6,389.25,390,385,385,88
20130501|2013-03-06 10:30,6,385,387.25,385,387.25,64
20130501|2013-03-06 11:00,6,386.75,387.5,386.5,387.5,4
20130501|2013-03-06 11:30,6,386.75,386.75,385.75,386.5,28
20130501|2013-03-06 12:00,6,386,386.75,386,386,13
20130501|2013-03-06 12:30,6,386,386.5,386,386,31
20130501|2013-03-06 13:00,6,386.5,386.5,386,386,4
20130501|2013-03-06 13:30,6,385.75,386,384,384.25,88
20130501|2013-03-06 17:00,7,385,385,385,385,3
20130501|2013-03-06 18:30,7,385,385,385,385,1
20130501|2013-03-06 19:00,7,386,386,386,386,2
20130501|2013-03-06 20:00,7,386,386,386,386,5
20130501|2013-03-06 20:30,7,388.25,388.75,388,388,6
20130501|2013-03-06 21:00,7,388,388,388,388,3
20130501|2013-03-06 22:00,7,388,388.5,388,388,7
20130501|2013-03-06 22:30,7,388.5,388.5,388.5,388.5,2
20130501|2013-03-06 23:00,7,388.5,388.5,388.5,388.5,21
20130501|2013-03-07 00:30,7,388,388,388,388,6
20130501|2013-03-07 01:30,7,388.5,388.5,388.5,388.5,2
20130501|2013-03-07 02:00,7,388,388,388,388,3
20130501|2013-03-07 03:30,7,388,388,388,388,2
20130501|2013-03-07 04:00,7,388.5,388.5,388.5,388.5,11
20130501|2013-03-07 04:30,7,388,388,388,388,2
20130501|2013-03-07 05:30,7,388,388,388,388,4
20130501|2013-03-07 06:00,7,389.25,389.5,389,389,4
20130501|2013-03-07 07:00,7,389.75,389.75,389,389,2
20130501|2013-03-07 07:30,7,389,389,388,388,5
20130501|2013-03-07 08:00,7,388.25,388.25,388.25,388.25,2
20130501|2013-03-07 08:30,7,388,388,387,387,9
20130501|2013-03-07 09:00,7,388,388.5,387.75,388,26
20130501|2013-03-07 09:30,7,387,387.75,385.5,386.25,137
20130501|2013-03-07 10:00,7,385.75,385.75,376,378.5,167
20130501|2013-03-07 10:30,7,377.5,381.5,377.25,380.25,26
20130501|2013-03-07 11:00,7,380.25,385,380.25,384.25,58
20130501|2013-03-07 11:30,7,384.75,385,383.75,383.75,7
20130501|2013-03-07 12:00,7,384.5,385,382,382.75,18
20130501|2013-03-07 12:30,7,382.25,382.25,381.75,382.25,11
20130501|2013-03-07 13:00,7,382.5,384.75,381.5,384.75,25
20130501|2013-03-07 13:30,7,385,385.75,384.5,384.5,27
20130501|2013-03-07 18:30,8,386,386,386,386,1
20130501|2013-03-07 21:00,8,386.25,386.25,386.25,386.25,1
20130501|2013-03-07 23:30,8,383.25,383.25,383,383,2
20130501|2013-03-08 00:00,8,383.5,383.5,383.5,383.5,1
20130501|2013-03-08 03:30,8,383.5,383.5,383.5,383.5,1
20130501|2013-03-08 06:00,8,383.5,383.5,383.5,383.5,1
20130501|2013-03-08 07:30,8,383.5,383.5,383.5,383.5,2
20130501|2013-03-08 08:00,8,383.5,383.5,383,383.5,8
20130501|2013-03-08 09:00,8,385,389.5,385,389.5,29
20130501|2013-03-08 09:30,8,389.75,389.75,388,389,97
20130501|2013-03-08 10:00,8,388.5,388.5,386.75,387.5,44
20130501|2013-03-08 10:30,8,387.5,387.5,387,387,21
20130501|2013-03-08 11:00,8,386.75,388.5,381.75,384,99
20130501|2013-03-08 11:30,8,383.5,384.75,382.5,384.25,41
20130501|2013-03-08 12:00,8,384.5,389,384.5,388.5,59
20130501|2013-03-08 12:30,8,388,388.75,387.75,388.75,11
20130501|2013-03-08 13:00,8,387.5,388.25,386.75,386.75,8
20130501|2013-03-08 13:30,8,387.5,388.5,387.25,387.75,39
20130501|2013-03-10 17:00,11,388.5,390,388.5,390,5
20130501|2013-03-10 17:30,11,389,389,388.25,388.5,8
20130501|2013-03-10 18:00,11,388.5,388.5,383.25,383.25,25
20130501|2013-03-10 19:00,11,387,387,387,387,2
20130501|2013-03-10 20:30,11,386.5,386.5,386,386,2
20130501|2013-03-10 21:00,11,387.25,387.25,387.25,387.25,1
20130501|2013-03-10 21:30,11,388,389,388,389,2
20130501|2013-03-10 22:00,11,389.25,389.25,389,389,2
20130501|2013-03-10 22:30,11,389.5,389.5,389.5,389.5,2
20130501|2013-03-10 23:00,11,389.75,389.75,389.75,389.75,1
20130501|2013-03-10 23:30,11,390,390,388.25,388.25,3
20130501|2013-03-11 02:00,11,388.25,388.25,388.25,388.25,1
20130501|2013-03-11 03:30,11,389.75,389.75,389.75,389.75,3
20130501|2013-03-11 05:00,11,389.75,389.75,389.5,389.5,2
20130501|2013-03-11 06:30,11,389.5,389.75,389.5,389.75,4
20130501|2013-03-11 07:00,11,389.75,389.75,389.75,389.75,1
20130501|2013-03-11 07:30,11,390,390,389.75,389.75,6
20130501|2013-03-11 08:00,11,390.5,391,388.75,390,10
20130501|2013-03-11 08:30,11,390,390,390,390,5
20130501|2013-03-11 09:00,11,389.5,391,388.75,390.25,23
20130501|2013-03-11 09:30,11,391,391,390.5,390.75,40
20130501|2013-03-11 10:00,11,390.25,393,390.25,392.75,84
20130501|2013-03-11 10:30,11,393,394,392.5,393,91
20130501|2013-03-11 11:00,11,393.25,393.25,392.5,393,28
20130501|2013-03-11 11:30,11,392.5,392.5,391.75,392,8
20130501|2013-03-11 12:00,11,392.25,393,392.25,392.5,6
20130501|2013-03-11 12:30,11,392,393.25,392,392.75,16
20130501|2013-03-11 13:00,11,392.25,392.25,392.25,392.25,4
20130501|2013-03-11 13:30,11,392,393.75,392,393,39
20130501|2013-03-11 17:30,12,394,394,393,393,2
20130501|2013-03-11 19:30,12,392.5,392.5,392.5,392.5,1
20130501|2013-03-11 20:00,12,392,392,391,391,3
20130501|2013-03-11 20:30,12,390.75,390.75,389,389,7
20130501|2013-03-11 21:00,12,389.25,389.25,388.5,388.75,6
20130501|2013-03-11 21:30,12,390,390,390,390,1
20130501|2013-03-12 00:00,12,390,390,390,390,1
20130501|2013-03-12 02:00,12,390,390,390,390,1
20130501|2013-03-12 04:00,12,390.25,390.25,390.25,390.25,2
20130501|2013-03-12 05:30,12,390,390,390,390,1
20130501|2013-03-12 06:00,12,390.25,390.25,389.75,389.75,4
20130501|2013-03-12 07:00,12,390.25,390.25,390,390,3
20130501|2013-03-12 07:30,12,390.25,390.25,390,390.25,8
20130501|2013-03-12 08:00,12,392,393.5,392,393.5,17
20130501|2013-03-12 08:30,12,393.5,393.5,392.5,392.5,26
20130501|2013-03-12 09:00,12,392.5,394,392.5,394,29
20130501|2013-03-12 09:30,12,394,396.25,393.25,395.25,148
20130501|2013-03-12 10:00,12,395,395,392.25,393.5,27
20130501|2013-03-12 10:30,12,393.5,393.5,392,393,28
20130501|2013-03-12 11:00,12,393,394.5,392.75,394,30
20130501|2013-03-12 11:30,12,394,394.25,393.75,394.25,6
20130501|2013-03-12 12:00,12,394.75,395,393.75,394.75,13
20130501|2013-03-12 12:30,12,394.5,394.75,394,394,15
20130501|2013-03-12 13:00,12,393.75,394.5,393.75,393.75,11
20130501|2013-03-12 13:30,12,393.5,394.5,393,394,20
20130501|2013-03-12 20:00,13,394,394,394,394,1
20130501|2013-03-12 21:00,13,392.5,392.5,392.5,392.5,1
20130501|2013-03-12 22:00,13,392.25,392.25,392.25,392.25,1
20130501|2013-03-13 00:00,13,392.25,392.25,392.25,392.25,1
20130501|2013-03-13 07:00,13,393,393,392,392,2
20130501|2013-03-13 08:00,13,392.5,392.5,389,390.75,23
20130501|2013-03-13 08:30,13,389.75,391,389.75,391,12
20130501|2013-03-13 09:00,13,390.5,390.5,388.5,390,50
20130501|2013-03-13 09:30,13,390,391,387.25,388.5,83
20130501|2013-03-13 10:00,13,388.75,389,388,388.75,11
20130501|2013-03-13 10:30,13,389,389.75,388.75,389.75,47
20130501|2013-03-13 11:00,13,389,392,388.25,391.5,95
20130501|2013-03-13 11:30,13,391,391.5,390,391,12
20130501|2013-03-13 12:00,13,391.5,392,390.75,390.75,22
20130501|2013-03-13 12:30,13,392.5,393,392,393,33
20130501|2013-03-13 13:00,13,393,393.25,392,392.5,12
20130501|2013-03-13 13:30,13,393,393.25,391,392.5,60
20130501|2013-03-13 17:30,14,391.25,391.25,391,391,4
20130501|2013-03-13 20:30,14,390.5,390.5,390.5,390.5,3
20130501|2013-03-13 21:00,14,390.25,390.25,390.25,390.25,1
20130501|2013-03-13 21:30,14,390,390,389,389,6
20130501|2013-03-13 22:00,14,388.5,388.5,388.5,388.5,2
20130501|2013-03-13 23:00,14,389,389,389,389,1
20130501|2013-03-14 00:00,14,389,391,389,391,7
20130501|2013-03-14 03:00,14,389.75,389.75,389.75,389.75,1
20130501|2013-03-14 03:30,14,389.5,389.5,389.5,389.5,1
20130501|2013-03-14 04:00,14,390.75,391,390.75,391,2
20130501|2013-03-14 04:30,14,391.25,391.25,391.25,391.25,1
20130501|2013-03-14 06:30,14,392,392,392,392,1
20130501|2013-03-14 07:00,14,392,392,392,392,1
20130501|2013-03-14 08:30,14,390.25,390.75,390.25,390.75,8
20130501|2013-03-14 09:00,14,390.75,396,390.75,396,44
20130501|2013-03-14 09:30,14,396,396.5,394.25,395,72
20130501|2013-03-14 10:00,14,395.5,396,395,395.5,27
20130501|2013-03-14 10:30,14,396,398.5,396,396.75,139
20130501|2013-03-14 11:00,14,396.25,397.5,396,397.5,51
20130501|2013-03-14 11:30,14,396.5,397.75,396.5,397,17
20130501|2013-03-14 12:00,14,397.5,398.5,395.25,395.25,65
20130501|2013-03-14 12:30,14,395.75,397.75,395.75,397.75,44
20130501|2013-03-14 13:00,14,396.5,396.75,395.75,396,40
20130501|2013-03-14 13:30,14,395.75,397,393.75,397,65
20130501|2013-03-14 17:00,15,395,395,394,394,2
20130501|2013-03-14 20:00,15,395.25,395.25,395.25,395.25,2
20130501|2013-03-14 20:30,15,395.25,396.25,395.25,396.25,3
20130501|2013-03-14 21:00,15,394.75,394.75,394,394,9
20130501|2013-03-14 22:30,15,393.5,393.5,393.5,393.5,1
20130501|2013-03-14 23:00,15,395.25,395.25,395.25,395.25,1
20130501|2013-03-15 00:00,15,395.25,395.25,395.25,395.25,1
20130501|2013-03-15 01:30,15,395.25,395.25,395.25,395.25,1
20130501|2013-03-15 03:00,15,395,396.25,395,396.25,4
20130501|2013-03-15 03:30,15,396.25,396.25,396.25,396.25,1
20130501|2013-03-15 06:00,15,397,397,397,397,2
20130501|2013-03-15 07:30,15,395.25,395.25,394,394.25,8
20130501|2013-03-15 08:30,15,395.25,395.5,395.25,395.5,4
20130501|2013-03-15 09:00,15,395.5,395.5,394.25,394.25,9
20130501|2013-03-15 09:30,15,395,402,395,400.25,318
20130501|2013-03-15 10:00,15,400,402.25,399.5,402,138
20130501|2013-03-15 10:30,15,402,403,400.75,400.75,85
20130501|2013-03-15 11:00,15,399.75,402.5,399.25,402.5,96
20130501|2013-03-15 11:30,15,401,402.25,401,401,13
20130501|2013-03-15 12:00,15,401,403,401,401.25,45
20130501|2013-03-15 12:30,15,402,403.5,401.5,402.75,106
20130501|2013-03-15 13:00,15,403.5,403.5,401.25,401.25,27
20130501|2013-03-15 13:30,15,401.25,403,401,401.25,46
20130501|2013-03-17 17:00,18,401,401,400,401,18
20130501|2013-03-17 17:30,18,401,402,401,402,4
20130501|2013-03-17 18:00,18,402.25,403.5,402.25,403.5,30
20130501|2013-03-17 18:30,18,402.25,403.5,402,403.5,7
20130501|2013-03-17 19:00,18,403.5,404.75,403,404.25,13
20130501|2013-03-17 19:30,18,404.25,404.5,404.25,404.25,4
20130501|2013-03-17 20:00,18,404.25,404.5,403.25,404.25,26
20130501|2013-03-17 20:30,18,404.25,404.5,403.75,404.5,9
20130501|2013-03-17 21:00,18,404,404.25,404,404.25,5
20130501|2013-03-17 21:30,18,404,404,404,404,2
20130501|2013-03-17 22:00,18,403.75,403.75,403.75,403.75,1
20130501|2013-03-17 22:30,18,404,404,404,404,1
20130501|2013-03-17 23:00,18,403.5,403.5,403.5,403.5,2
20130501|2013-03-18 00:00,18,403.5,403.5,403.5,403.5,1
20130501|2013-03-18 00:30,18,403.25,403.5,403.25,403.25,3
20130501|2013-03-18 01:00,18,403.25,403.25,403.25,403.25,1
20130501|2013-03-18 01:30,18,403.75,404.25,403.75,404.25,5
20130501|2013-03-18 02:00,18,404.5,404.5,404.5,404.5,4
20130501|2013-03-18 03:00,18,404,404.5,403.25,403.25,3
20130501|2013-03-18 03:30,18,404.75,405,404.75,405,9
20130501|2013-03-18 04:00,18,405,405,404.5,404.5,3
20130501|2013-03-18 04:30,18,404.5,404.5,404.5,404.5,1
20130501|2013-03-18 06:00,18,404.75,405,404.75,405,11
20130501|2013-03-18 07:00,18,404,404.5,393.75,394,125
20130501|2013-03-18 07:30,18,393.75,398,393.75,398,15
20130501|2013-03-18 08:00,18,398,399.5,397.75,399,33
20130501|2013-03-18 08:30,18,398,399,397.75,397.75,28
20130501|2013-03-18 09:00,18,399,399,397.75,398,34
20130501|2013-03-18 09:30,18,398,398.5,395.75,395.75,71
20130501|2013-03-18 10:00,18,395.75,396.75,395.75,396.5,15
20130501|2013-03-18 10:30,18,396.75,397.75,396,396,41
20130501|2013-03-18 11:00,18,396.75,397.75,396.75,397,14
20130501|2013-03-18 11:30,18,396.5,396.5,394,395.5,55
20130501|2013-03-18 12:00,18,396,396,394.5,395,49
20130501|2013-03-18 12:30,18,395,396,395,396,43
20130501|2013-03-18 13:00,18,395.25,395.25,395.25,395.25,1
20130501|2013-03-18 13:30,18,395.5,395.75,395.25,395.5,15
20130501|2013-03-18 17:00,19,394.5,394.5,394.5,394.5,1
20130501|2013-03-18 18:30,19,394.5,394.5,394,394,3
20130501|2013-03-18 19:00,19,394,394,394,394,2
20130501|2013-03-18 19:30,19,395,395,395,395,1
20130501|2013-03-18 20:30,19,394,394,393.25,393.25,9
20130501|2013-03-18 21:00,19,393.5,393.5,393.5,393.5,1
20130501|2013-03-18 22:00,19,394,394.25,393.25,393.25,3
20130501|2013-03-19 00:30,19,393.5,393.5,393.5,393.5,1
20130501|2013-03-19 01:30,19,393.5,393.5,393.5,393.5,3
20130501|2013-03-19 03:00,19,393.25,393.25,392.25,392.25,7
20130501|2013-03-19 06:30,19,394.25,394.25,394.25,394.25,2
20130501|2013-03-19 07:00,19,394,394.25,394,394.25,2
20130501|2013-03-19 07:30,19,394.25,394.25,394.25,394.25,1
20130501|2013-03-19 08:00,19,393.5,393.5,393.5,393.5,4
20130501|2013-03-19 08:30,19,393.5,394.25,393.5,394.25,2
20130501|2013-03-19 09:00,19,395.25,397,394,396,37
20130501|2013-03-19 09:30,19,396,399.5,395.25,399,68
20130501|2013-03-19 10:00,19,399,399.25,398,398.25,11
20130501|2013-03-19 10:30,19,397.25,398,396.75,398,12
20130501|2013-03-19 11:00,19,397,397,396.5,396.5,2
20130501|2013-03-19 11:30,19,396.5,397.25,395,397.25,12
20130501|2013-03-19 12:00,19,396.5,396.5,395,395,12
20130501|2013-03-19 12:30,19,395.5,396.5,395,396.25,40
20130501|2013-03-19 13:00,19,395.75,396.75,394.75,396.5,17
20130501|2013-03-19 13:30,19,396,396.5,395,396,9
20130501|2013-03-19 17:00,20,396.25,398,396,397.75,4
20130501|2013-03-19 17:30,20,395,395,395,395,1
20130501|2013-03-19 19:00,20,396,396,396,396,1
20130501|2013-03-19 23:30,20,395.75,395.75,395.75,395.75,1
20130501|2013-03-20 01:30,20,395.75,395.75,395.75,395.75,1
20130501|2013-03-20 02:30,20,398,398.5,398,398.5,7
20130501|2013-03-20 03:00,20,398.5,398.5,398.5,398.5,4
20130501|2013-03-20 03:30,20,399,399,399,399,11
20130501|2013-03-20 04:00,20,399.25,399.25,399,399,2
20130501|2013-03-20 07:00,20,398.75,398.75,398.75,398.75,1
20130501|2013-03-20 07:30,20,398,399,397.75,397.75,6
20130501|2013-03-20 08:00,20,396.75,396.75,396.5,396.5,6
20130501|2013-03-20 08:30,20,396,396,395.25,395.25,8
20130501|2013-03-20 09:00,20,395.75,397.25,395.75,397.25,11
20130501|2013-03-20 09:30,20,398,398.5,397,398.5,67
20130501|2013-03-20 10:00,20,397.25,397.25,397,397,3
20130501|2013-03-20 10:30,20,397.25,398.5,397.25,397.5,67
20130501|2013-03-20 11:00,20,397.25,397.25,396,396,16
20130501|2013-03-20 11:30,20,396,397.25,395.5,395.5,62
20130501|2013-03-20 12:00,20,395.5,398.25,395,398,62
20130501|2013-03-20 12:30,20,398,399,398,399,16
20130501|2013-03-20 13:00,20,398.25,399,398,399,39
20130501|2013-03-20 13:30,20,398.75,399.5,398.75,399.25,20
20130501|2013-03-20 17:00,21,400,402,400,400.5,30
20130501|2013-03-20 17:30,21,400.75,401,400.5,401,5
20130501|2013-03-20 18:00,21,401.75,401.75,401.75,401.75,3
20130501|2013-03-20 18:30,21,402,402,402,402,2
20130501|2013-03-20 19:00,21,402,402,402,402,15
20130501|2013-03-20 19:30,21,402,402,402,402,15
20130501|2013-03-20 20:00,21,402.5,402.75,402.5,402.75,4
20130501|2013-03-20 20:30,21,402.5,402.5,402.5,402.5,5
20130501|2013-03-20 21:00,21,402.5,402.75,402.5,402.75,2
20130501|2013-03-20 21:30,21,402.75,402.75,402.25,402.25,7
20130501|2013-03-20 22:00,21,402.25,402.25,402.25,402.25,1
20130501|2013-03-21 00:00,21,402.75,403,402.75,403,3
20130501|2013-03-21 00:30,21,403,403,403,403,4
20130501|2013-03-21 01:00,21,402.25,402.25,402.25,402.25,1
20130501|2013-03-21 02:30,21,402.75,403,402.75,403,10
20130501|2013-03-21 03:30,21,403,403,402,402,2
20130501|2013-03-21 05:00,21,402,402,402,402,2
20130501|2013-03-21 07:00,21,401.75,402,401.5,402,3
20130501|2013-03-21 07:30,21,401,401,399.5,400.25,10
20130501|2013-03-21 08:00,21,400.5,400.5,400,400.5,9
20130501|2013-03-21 08:30,21,400.5,400.5,399.75,399.75,6
20130501|2013-03-21 09:00,21,400.5,400.5,398.5,398.5,93
20130501|2013-03-21 09:30,21,400,401.25,399.5,401.25,46
20130501|2013-03-21 10:00,21,401.5,403,397.5,397.5,80
20130501|2013-03-21 10:30,21,397.5,398.75,392,394.5,155
20130501|2013-03-21 11:00,21,394.75,395,393.75,395,16
20130501|2013-03-21 11:30,21,395.5,397.25,395,397.25,9
20130501|2013-03-21 12:00,21,396.5,397.5,395,396.75,15
20130501|2013-03-21 12:30,21,397,397.5,394.25,395.25,37
20130501|2013-03-21 13:00,21,395.75,396,395.75,396,2
20130501|2013-03-21 13:30,21,397,397.25,394.25,394.25,52
20130501|2013-03-21 17:00,22,394,394,393,393,6
20130501|2013-03-21 17:30,22,392.75,394,392.75,394,5
20130501|2013-03-21 18:30,22,394.5,394.5,394.5,394.5,1
20130501|2013-03-21 19:30,22,393.75,393.75,393.75,393.75,1
20130501|2013-03-21 20:00,22,393.75,393.75,393.75,393.75,2
20130501|2013-03-22 00:00,22,393.75,393.75,393.75,393.75,1
20130501|2013-03-22 01:30,22,394,394,394,394,1
20130501|2013-03-22 04:30,22,393.75,393.75,393.75,393.75,2
20130501|2013-03-22 06:00,22,394,394,393.75,393.75,5
20130501|2013-03-22 06:30,22,393.75,393.75,393.25,393.25,4
20130501|2013-03-22 07:30,22,394.25,394.25,394.25,394.25,1
20130501|2013-03-22 08:00,22,393.75,394,393.5,393.75,10
20130501|2013-03-22 08:30,22,393.5,393.5,393.25,393.25,9
20130501|2013-03-22 09:00,22,393.5,393.5,393,393.5,17
20130501|2013-03-22 09:30,22,393,393,392,392.5,63
20130501|2013-03-22 10:00,22,393,393,390,390,83
20130501|2013-03-22 10:30,22,390.25,391.5,390.25,391.5,36
20130501|2013-03-22 11:00,22,391,391.75,391,391.25,5
20130501|2013-03-22 11:30,22,392,392,390.5,390.5,6
20130501|2013-03-22 12:00,22,391.25,391.25,390,390.5,59
20130501|2013-03-22 12:30,22,392,393,392,392.75,20
20130501|2013-03-22 13:00,22,393,396,392.75,396,43
20130501|2013-03-22 13:30,22,394.75,397.5,394.75,396.5,41
20130501|2013-03-24 17:00,25,393.75,393.75,392,392,3
20130501|2013-03-24 17:30,25,393.25,393.25,393.25,393.25,1
20130501|2013-03-24 19:00,25,394,394,394,394,1
20130501|2013-03-24 20:00,25,394,394,393.5,393.5,3
20130501|2013-03-24 21:00,25,393.5,393.5,393.5,393.5,1
20130501|2013-03-25 00:30,25,393.5,393.5,393.5,393.5,1
20130501|2013-03-25 03:00,25,393.5,393.5,393.25,393.25,3
20130501|2013-03-25 03:30,25,393,393,392.25,392.25,3
20130501|2013-03-25 05:00,25,392.25,392.25,392,392,2
20130501|2013-03-25 06:00,25,393,393,392,392,4
20130501|2013-03-25 06:30,25,391.5,392,391.5,392,3
20130501|2013-03-25 07:00,25,392,392,392,392,2
20130501|2013-03-25 07:30,25,392,392.5,391.5,392.5,9
20130501|2013-03-25 08:00,25,392.5,394,392.5,393.5,10
20130501|2013-03-25 08:30,25,393.75,394.75,393.75,394.75,5
20130501|2013-03-25 09:00,25,396,396.5,395.75,395.75,15
20130501|2013-03-25 09:30,25,394.5,400.75,394.5,400.75,115
20130501|2013-03-25 10:00,25,401,401,398.25,398.75,54
20130501|2013-03-25 10:30,25,398.75,399.5,398.75,399.25,8
20130501|2013-03-25 11:00,25,399.5,399.75,399.25,399.75,7
20130501|2013-03-25 11:30,25,399,400.5,399,400.5,68
20130501|2013-03-25 12:00,25,400.5,401,399.5,400.5,35
20130501|2013-03-25 12:30,25,399.5,399.5,399.5,399.5,1
20130501|2013-03-25 13:00,25,399,399,399,399,2
20130501|2013-03-25 13:30,25,400,401.75,400,401,112
20130501|2013-03-25 17:00,26,400,400,398.25,399,7
20130501|2013-03-25 18:30,26,399.5,399.5,399.5,399.5,1
20130501|2013-03-25 19:00,26,399.25,399.25,399,399,8
20130501|2013-03-25 19:30,26,400,400.5,400,400.5,2
20130501|2013-03-25 20:00,26,400.5,400.75,400.5,400.75,2
20130501|2013-03-25 20:30,26,400.75,400.75,400.75,400.75,1
20130501|2013-03-25 21:00,26,399,399,397,397,3
20130501|2013-03-25 23:00,26,398.5,398.5,398.5,398.5,1
20130501|2013-03-26 00:00,26,399,399,399,399,1
20130501|2013-03-26 01:00,26,399,399.25,399,399.25,2
20130501|2013-03-26 03:00,26,399.5,399.5,399.5,399.5,1
20130501|2013-03-26 07:00,26,401,402.75,401,402.75,12
20130501|2013-03-26 07:30,26,401.75,401.75,401.5,401.75,8
20130501|2013-03-26 08:00,26,401.75,402,400.25,400.25,10
20130501|2013-03-26 08:30,26,400.5,401.25,399.5,401,9
20130501|2013-03-26 09:00,26,401,401.25,401,401.25,7
20130501|2013-03-26 09:30,26,401.75,402.75,400.5,401,57
20130501|2013-03-26 10:00,26,400,400.5,399.5,400,19
20130501|2013-03-26 10:30,26,400,400,398.5,400,28
20130501|2013-03-26 11:00,26,400,401.25,399.75,400.75,14
20130501|2013-03-26 11:30,26,400.75,401.5,400.75,401.5,15
20130501|2013-03-26 12:00,26,401,402,401,401,29
20130501|2013-03-26 12:30,26,400.25,400.25,399.25,399.5,19
20130501|2013-03-26 13:00,26,399.5,399.5,398.75,399,17
20130501|2013-03-26 13:30,26,399,399.75,399,399.5,14
20130501|2013-03-26 17:30,27,400,400,400,400,1
20130501|2013-03-26 21:30,27,400,400,400,400,1
20130501|2013-03-27 02:00,27,399,399,399,399,1
20130501|2013-03-27 07:00,27,401.25,401.5,401.25,401.5,2
20130501|2013-03-27 07:30,27,401,401,401,401,1
20130501|2013-03-27 08:00,27,401,401,401,401,2
20130501|2013-03-27 08:30,27,401.25,401.5,401,401,5
20130501|2013-03-27 09:30,27,400.25,402.75,400.25,402,42
20130501|2013-03-27 10:00,27,402.25,405,402.25,405,68
20130501|2013-03-27 10:30,27,405,411.75,405,405.75,389
20130501|2013-03-27 11:00,27,405.75,406,404.25,405,84
20130501|2013-03-27 11:30,27,406,406,406,406,10
20130501|2013-03-27 12:00,27,405.5,407.25,405.5,407.25,14
20130501|2013-03-27 12:30,27,407.25,408.75,407.25,408.5,11
20130501|2013-03-27 13:00,27,408.75,413.25,408.75,413.25,130
20130501|2013-03-27 13:30,27,413,414.75,410.25,413.75,196
20130501|2013-03-27 17:00,28,412.25,412.25,412,412,3
20130501|2013-03-27 17:30,28,412.25,412.25,412.25,412.25,1
20130501|2013-03-27 18:30,28,412,412,411,411,3
20130501|2013-03-27 19:00,28,412,412.75,412,412.75,6
20130501|2013-03-27 19:30,28,412.75,412.75,412.75,412.75,1
20130501|2013-03-27 20:00,28,411,411,411,411,1
20130501|2013-03-27 23:00,28,411,411,411,411,1
20130501|2013-03-28 00:30,28,412.5,413,412.5,413,5
20130501|2013-03-28 01:30,28,413,414,413,414,9
20130501|2013-03-28 03:00,28,414,414,414,414,1
20130501|2013-03-28 03:30,28,413,413,413,413,1
20130501|2013-03-28 04:00,28,414,414,414,414,1
20130501|2013-03-28 04:30,28,414,414.5,414,414.5,3
20130501|2013-03-28 05:00,28,414.5,414.5,414.5,414.5,1
20130501|2013-03-28 05:30,28,414.5,414.5,414,414,4
20130501|2013-03-28 06:00,28,414.5,414.5,414.5,414.5,1
20130501|2013-03-28 06:30,28,413.75,413.75,413.75,413.75,4
20130501|2013-03-28 07:00,28,414,414,413,414,14
20130501|2013-03-28 07:30,28,413,413.5,412.5,412.75,8
20130501|2013-03-28 08:00,28,412.75,412.75,411.5,411.5,2
20130501|2013-03-28 08:30,28,411.25,412,404,408.25,79
20130501|2013-03-28 09:00,28,407.75,409,407.75,407.75,27
20130501|2013-03-28 09:30,28,409.25,414.75,409.25,414,148
20130501|2013-03-28 10:00,28,413,413,409.5,409.75,46
20130501|2013-03-28 10:30,28,410.5,410.75,409,410.75,26
20130501|2013-03-28 11:00,28,409.5,409.5,397.25,400.25,193
20130501|2013-03-28 11:30,28,400.75,403,399.75,401.25,70
20130501|2013-03-28 12:00,28,400.25,400.75,399,399,34
20130501|2013-03-28 12:30,28,399,399.25,395.25,395.25,57
20130501|2013-03-28 13:00,28,395.75,396.25,395.5,395.75,21
20130501|2013-03-28 13:30,28,395.75,396.75,395,395.5,87
20130501|2013-03-31 17:00,1,395,397,392.75,396,56
20130501|2013-03-31 17:30,1,395.75,395.75,394.75,394.75,19
20130501|2013-03-31 18:00,1,394.5,394.75,394,394.75,5
20130501|2013-03-31 18:30,1,394.5,394.5,394.5,394.5,1
20130501|2013-03-31 19:30,1,394.25,394.25,394,394,3
20130501|2013-03-31 20:00,1,394,394,392.25,392.25,27
20130501|2013-03-31 20:30,1,392.25,392.25,391.25,391.25,17
20130501|2013-03-31 21:00,1,391,391.25,391,391,6
20130501|2013-03-31 22:30,1,391.5,391.5,386.5,387,77
20130501|2013-03-31 23:00,1,387,387,385,386.75,35
20130501|2013-04-01 00:00,1,386.25,388,385.5,385.5,12
20130501|2013-04-01 00:30,1,387,389.25,387,389.25,3
20130501|2013-04-01 02:30,1,386.75,386.75,386.75,386.75,2
20130501|2013-04-01 03:30,1,386.5,386.5,385.75,385.75,5
20130501|2013-04-01 05:00,1,385.75,387.5,385.75,387.5,4
20130501|2013-04-01 06:00,1,388,388,388,388,1
20130501|2013-04-01 07:00,1,387,388,387,388,3
20130501|2013-04-01 07:30,1,388.75,392.25,388.75,392.25,13
20130501|2013-04-01 08:00,1,391.25,392.25,391,391,7
20130501|2013-04-01 08:30,1,392,392,387.25,387.25,25
20130501|2013-04-01 09:00,1,387,388,380.75,385.75,211
20130501|2013-04-01 09:30,1,383.25,385,376.25,376.25,296
20130501|2013-04-01 10:00,1,376.25,376.25,376.25,376.25,30
20130501|2013-04-01 10:30,1,376.25,376.25,376.25,376.25,7
20130501|2013-04-01 11:00,1,376.25,376.25,376.25,376.25,10
20130501|2013-04-01 11:30,1,376.25,376.25,376.25,376.25,1
20130501|2013-04-01 12:00,1,376.25,376.25,376.25,376.25,27
20130501|2013-04-01 12:30,1,376.25,376.25,376.25,376.25,11
20130501|2013-04-01 13:00,1,376.25,376.25,376.25,376.25,3
20130501|2013-04-01 13:30,1,376.25,376.25,376.25,376.25,25
20130501|2013-04-01 17:00,2,373.25,373.5,371,371,271
20130501|2013-04-01 17:30,2,371.5,373,371.5,373,11
20130501|2013-04-01 18:00,2,372.25,373,370.5,370.5,27
20130501|2013-04-01 18:30,2,370.5,371,370.25,370.25,36
20130501|2013-04-01 19:00,2,370.75,371,370,370,28
20130501|2013-04-01 19:30,2,370,371.5,370,371.5,18
20130501|2013-04-01 20:00,2,370.5,370.5,370.5,370.5,4
20130501|2013-04-01 20:30,2,370.25,370.25,370.25,370.25,2
20130501|2013-04-01 21:00,2,370.25,371,370,371,7
20130501|2013-04-01 21:30,2,371.75,372,371.75,372,2
20130501|2013-04-01 22:00,2,372,372,372,372,1
20130501|2013-04-01 22:30,2,370.75,370.75,370.75,370.75,1
20130501|2013-04-02 00:30,2,370.5,370.5,370.5,370.5,1
20130501|2013-04-02 01:00,2,371.25,371.25,371.25,371.25,1
20130501|2013-04-02 01:30,2,371,371,370,370,15
20130501|2013-04-02 02:00,2,370,370,369,370,79
20130501|2013-04-02 02:30,2,370,370,370,370,6
20130501|2013-04-02 03:00,2,370,370,370,370,49
20130501|2013-04-02 03:30,2,369.75,370,369.75,370,22
20130501|2013-04-02 04:00,2,370,370,368,370,45
20130501|2013-04-02 04:30,2,369.25,370,367.75,367.75,5
20130501|2013-04-02 05:30,2,369.25,369.25,367.75,367.75,17
20130501|2013-04-02 06:00,2,368,368.25,368,368.25,2
20130501|2013-04-02 06:30,2,370,370,369.25,370,8
20130501|2013-04-02 07:00,2,370,371,370,370.75,12
20130501|2013-04-02 07:30,2,371,372.75,370.75,370.75,24
20130501|2013-04-02 08:00,2,372.25,372.5,370.75,371.75,19
20130501|2013-04-02 08:30,2,370.75,373.5,369.25,372.5,101
20130501|2013-04-02 09:00,2,373.75,377.5,373.75,375.5,97
20130501|2013-04-02 09:30,2,375.5,375.5,372,373.25,154
20130501|2013-04-02 10:00,2,373,374.75,368,368.25,147
20130501|2013-04-02 10:30,2,368,368,363.75,365.5,204
20130501|2013-04-02 11:00,2,366.75,367.5,364.25,364.5,62
20130501|2013-04-02 11:30,2,364.25,366.75,364,366.75,59
20130501|2013-04-02 12:00,2,366.75,368.25,364.5,367,64
20130501|2013-04-02 12:30,2,368.25,368.25,365,367,78
20130501|2013-04-02 13:00,2,367,372,367,372,23
20130501|2013-04-02 13:30,2,372.5,375.25,365.75,367.75,198
20130501|2013-04-02 17:00,3,369,371,368,368,9
20130501|2013-04-02 18:00,3,370.5,370.5,370.5,370.5,1
20130501|2013-04-02 18:30,3,370.5,370.5,370.5,370.5,2
20130501|2013-04-02 19:00,3,368.75,368.75,367.5,367.5,5
20130501|2013-04-02 19:30,3,367,367,366.75,366.75,4
20130501|2013-04-02 20:00,3,366.75,366.75,366,366.5,7
20130501|2013-04-02 20:30,3,366,366,366,366,20
20130501|2013-04-02 21:00,3,366,366,365,365.5,12
20130501|2013-04-02 21:30,3,365,365,364.75,365,19
20130501|2013-04-02 22:00,3,365,365,364,364,13
20130501|2013-04-02 22:30,3,364,364.5,364,364,11
20130501|2013-04-02 23:00,3,364.5,364.5,364,364,9
20130501|2013-04-02 23:30,3,364.5,364.5,364,364,10
20130501|2013-04-03 00:00,3,363.75,363.75,363.75,363.75,1
20130501|2013-04-03 01:30,3,363.5,363.5,362,362,19
20130501|2013-04-03 02:00,3,362.25,363.25,362.25,363.25,4
20130501|2013-04-03 02:30,3,363.25,363.25,363.25,363.25,2
20130501|2013-04-03 03:00,3,363.25,363.25,363.25,363.25,2
20130501|2013-04-03 05:00,3,363.25,363.25,363.25,363.25,2
20130501|2013-04-03 05:30,3,363.25,363.5,363.25,363.5,16
20130501|2013-04-03 06:00,3,363.75,363.75,363.75,363.75,1
20130501|2013-04-03 07:00,3,365.5,365.75,365.5,365.75,8
20130501|2013-04-03 07:30,3,364.25,364.25,364.25,364.25,3
20130501|2013-04-03 08:00,3,365,365.5,364.5,365.5,15
20130501|2013-04-03 08:30,3,366.5,367.5,366.25,367.5,22
20130501|2013-04-03 09:00,3,367.5,369,365.25,365.75,54
20130501|2013-04-03 09:30,3,365.25,365.25,360.5,363.5,109
20130501|2013-04-03 10:00,3,363,369.25,362.5,367.5,92
20130501|2013-04-03 10:30,3,367.75,368,361.75,364.25,82
20130501|2013-04-03 11:00,3,364.5,367,361.25,361.25,85
20130501|2013-04-03 11:30,3,362.25,363,361.5,362,19
20130501|2013-04-03 12:00,3,363,365,362,362,66
20130501|2013-04-03 12:30,3,362.25,363,361.25,361.5,56
20130501|2013-04-03 13:00,3,362,363.25,361.75,363.25,9
20130501|2013-04-03 13:30,3,363,363,361.25,363,54
20130501|2013-04-03 17:00,4,362.25,362.25,362.25,362.25,2
20130501|2013-04-03 18:00,4,362.75,362.75,362.75,362.75,3
20130501|2013-04-03 19:00,4,362.75,362.75,362.75,362.75,2
20130501|2013-04-03 19:30,4,362.75,362.75,362.75,362.75,1
20130501|2013-04-03 20:00,4,362,362,361.25,361.25,9
20130501|2013-04-03 20:30,4,361.25,361.25,361.25,361.25,3
20130501|2013-04-03 21:00,4,361.25,361.25,361,361,8
20130501|2013-04-03 22:00,4,361,361,360.25,360.25,11
20130501|2013-04-03 22:30,4,360.5,360.5,360.25,360.5,5
20130501|2013-04-03 23:00,4,360.5,360.5,360.5,360.5,2
20130501|2013-04-03 23:30,4,360.25,360.25,360,360,11
20130501|2013-04-04 00:00,4,360.25,360.25,359.25,359.25,47
20130501|2013-04-04 00:30,4,359.5,359.5,359.5,359.5,1
20130501|2013-04-04 01:30,4,359.25,359.25,359,359.25,18
20130501|2013-04-04 02:00,4,359,359,359,359,6
20130501|2013-04-04 03:30,4,358.75,358.75,358,358,19
20130501|2013-04-04 04:30,4,358.25,358.25,358.25,358.25,1
20130501|2013-04-04 05:00,4,358.25,358.25,358.25,358.25,4
20130501|2013-04-04 05:30,4,358.25,358.25,358,358,22
20130501|2013-04-04 06:00,4,358.25,358.25,358,358,5
20130501|2013-04-04 06:30,4,358.25,358.25,358.25,358.25,4
20130501|2013-04-04 07:00,4,358.25,358.25,358,358.25,12
20130501|2013-04-04 07:30,4,358,358.75,358,358.75,13
20130501|2013-04-04 08:00,4,358.5,359.5,357.5,358,22
20130501|2013-04-04 08:30,4,358,359,358,359,9
20130501|2013-04-04 09:00,4,359.5,360.75,359,359.25,26
20130501|2013-04-04 09:30,4,359.25,360.25,355,356.75,223
20130501|2013-04-04 10:00,4,357,357.25,355.5,357.25,90
20130501|2013-04-04 10:30,4,357.5,357.5,355.25,357.25,52
20130501|2013-04-04 11:00,4,357,358.75,355,356,119
20130501|2013-04-04 11:30,4,356.75,357.5,356,356.25,20
20130501|2013-04-04 12:00,4,356.5,357.5,356,356.75,59
20130501|2013-04-04 12:30,4,357,357.75,356.25,357.25,83
20130501|2013-04-04 13:00,4,356.75,358,356.75,358,14
20130501|2013-04-04 13:30,4,358.5,359.75,358.5,358.75,14
20130501|2013-04-04 17:00,5,359,359,358,358,3
20130501|2013-04-04 18:30,5,358,358,358,358,4
20130501|2013-04-05 00:00,5,357.5,357.5,357.5,357.5,8
20130501|2013-04-05 02:00,5,359,359,359,359,4
20130501|2013-04-05 03:30,5,358,358,358,358,8
20130501|2013-04-05 04:30,5,358,358,358,358,10
20130501|2013-04-05 05:30,5,358,358,358,358,2
20130501|2013-04-05 06:30,5,358,358,358,358,6
20130501|2013-04-05 07:00,5,357.25,358.5,357.25,357.5,10
20130501|2013-04-05 07:30,5,357.5,357.5,357.25,357.25,3
20130501|2013-04-05 08:00,5,357.5,359,357.5,359,12
20130501|2013-04-05 08:30,5,359,359.75,359,359.75,8
20130501|2013-04-05 09:00,5,359.75,360.5,359.25,360.5,15
20130501|2013-04-05 09:30,5,360,360,356.25,356.75,128
20130501|2013-04-05 10:00,5,356.25,357.25,355.25,357.25,120
20130501|2013-04-05 10:30,5,356.75,356.75,356,356.25,46
20130501|2013-04-05 11:00,5,357,358.25,356,357.25,89
20130501|2013-04-05 11:30,5,356.75,357.5,356.5,357.5,6
20130501|2013-04-05 12:00,5,358.25,358.25,356,357.5,41
20130501|2013-04-05 12:30,5,358.25,358.25,356,356.25,130
20130501|2013-04-05 13:00,5,356.5,358,356.5,358,9
20130501|2013-04-05 13:30,5,358,360,358,360,21
20130501|2013-04-07 19:00,8,360.75,360.75,360,360.25,34
20130501|2013-04-07 19:30,8,360.5,360.5,359,359,18
20130501|2013-04-07 20:00,8,359.75,359.75,359,359.25,14
20130501|2013-04-07 20:30,8,359.75,359.75,359.25,359.5,13
20130501|2013-04-07 21:00,8,359.25,359.25,359.25,359.25,1
20130501|2013-04-07 21:30,8,359,359,359,359,4
20130501|2013-04-07 23:30,8,359.25,359.25,359.25,359.25,1
20130501|2013-04-08 02:00,8,359.75,359.75,359.75,359.75,1
20130501|2013-04-08 02:30,8,359.25,359.25,359.25,359.25,3
20130501|2013-04-08 03:30,8,359,359.25,359,359.25,5
20130501|2013-04-08 04:00,8,359.25,359.25,359.25,359.25,1
20130501|2013-04-08 04:30,8,359.25,359.25,359.25,359.25,2
20130501|2013-04-08 05:00,8,359.25,359.25,359.25,359.25,1
20130501|2013-04-08 05:30,8,359.25,359.25,359.25,359.25,1
20130501|2013-04-08 06:30,8,359.25,359.25,359,359,4
20130501|2013-04-08 07:00,8,359,359,359,359,3
20130501|2013-04-08 07:30,8,359,359,359,359,1
20130501|2013-04-08 08:30,8,359.5,359.5,357.5,358.5,40
20130501|2013-04-08 09:00,8,358.75,362,358.75,362,29
20130501|2013-04-08 09:30,8,362,364.5,361.75,364.25,101
20130501|2013-04-08 10:00,8,364.5,366.25,364,365.5,139
20130501|2013-04-08 10:30,8,365.5,367.25,363.75,365.5,60
20130501|2013-04-08 11:00,8,366,366.75,365,365.75,37
20130501|2013-04-08 11:30,8,366,367.25,366,367.25,26
20130501|2013-04-08 12:00,8,367.25,368,363.75,368,60
20130501|2013-04-08 12:30,8,367.75,369,363.75,363.75,72
20130501|2013-04-08 13:00,8,364,364.5,363.25,363.25,33
20130501|2013-04-08 19:00,9,364.5,365,364.5,365,12
20130501|2013-04-08 19:30,9,364.25,364.5,364,364.5,9
20130501|2013-04-08 20:00,9,364.25,364.25,364,364,5
20130501|2013-04-08 20:30,9,364,364,364,364,1
20130501|2013-04-08 21:00,9,364.25,364.25,363.5,363.5,13
20130501|2013-04-08 22:00,9,363.5,363.5,363.25,363.25,7
20130501|2013-04-08 22:30,9,363.25,363.25,363.25,363.25,2
20130501|2013-04-08 23:00,9,363,363,363,363,1
20130501|2013-04-08 23:30,9,363.25,363.25,363.25,363.25,2
20130501|2013-04-09 00:00,9,363.25,363.25,363.25,363.25,1
20130501|2013-04-09 00:30,9,363.25,363.25,363.25,363.25,1
20130501|2013-04-09 01:30,9,363.25,363.5,363.25,363.25,8
20130501|2013-04-09 04:30,9,363.25,363.25,363.25,363.25,1
20130501|2013-04-09 06:30,9,364.5,365.25,364.5,365.25,9
20130501|2013-04-09 08:30,9,365.25,366.75,365.25,366.5,21
20130501|2013-04-09 09:00,9,367,369.75,367,369.5,27
20130501|2013-04-09 09:30,9,369.5,370.5,369,370.5,39
20130501|2013-04-09 10:00,9,370.5,370.5,369.75,369.75,24
20130501|2013-04-09 10:30,9,369.5,369.75,368.5,368.75,94
20130501|2013-04-09 11:00,9,368.5,369,366.5,366.75,59
20130501|2013-04-09 11:30,9,367.25,368,367.25,367.5,10
20130501|2013-04-09 12:00,9,367.5,368,366.75,368,35
20130501|2013-04-09 12:30,9,368,369,366.5,366.75,100
20130501|2013-04-09 13:00,9,367,368.25,366,367.75,49
20130501|2013-04-09 20:30,10,368,368.25,368,368.25,2
20130501|2013-04-09 21:30,10,367.75,367.75,367.75,367.75,1
20130501|2013-04-09 22:30,10,367.5,367.5,366.25,366.25,7
20130501|2013-04-10 02:00,10,366.5,366.5,366.5,366.5,3
20130501|2013-04-10 07:00,10,367.5,367.5,367.5,367.5,2
20130501|2013-04-10 07:30,10,366.75,366.75,366.75,366.75,1
20130501|2013-04-10 08:30,10,366.5,368.75,366.5,368.75,26
20130501|2013-04-10 09:00,10,369.5,370.5,369.5,370.5,19
20130501|2013-04-10 09:30,10,370.5,370.5,367.5,367.5,59
20130501|2013-04-10 10:00,10,367.5,369,367.5,369,40
20130501|2013-04-10 10:30,10,369.5,370.5,368,369,46
20130501|2013-04-10 11:00,10,369.75,372.25,368,370,55
20130501|2013-04-10 11:30,10,369.5,371,368.25,369.75,31
20130501|2013-04-10 12:00,10,370,370.75,370,370.75,7
20130501|2013-04-10 12:30,10,370,370,366.5,367,47
20130501|2013-04-10 13:00,10,367.5,369.5,367.25,369.5,8
20130501|2013-04-10 19:30,11,369,369,369,369,1
20130501|2013-04-10 20:00,11,368.5,368.5,368.5,368.5,1
20130501|2013-04-10 21:30,11,369.5,369.5,368.25,368.25,3
20130501|2013-04-10 22:00,11,368.25,368.25,368,368,8
20130501|2013-04-10 22:30,11,367.75,367.75,367.25,367.25,2
20130501|2013-04-10 23:00,11,368.25,368.25,368.25,368.25,1
20130501|2013-04-11 00:00,11,368.5,368.5,368.5,368.5,1
20130501|2013-04-11 01:30,11,367.75,367.75,367.75,367.75,2
20130501|2013-04-11 02:30,11,367.75,367.75,367.75,367.75,2
20130501|2013-04-11 05:30,11,368,368,368,368,4
20130501|2013-04-11 06:30,11,368.5,369,368.5,369,4
20130501|2013-04-11 07:00,11,369.5,369.5,369.5,369.5,3
20130501|2013-04-11 08:30,11,371,372.25,371,372.25,24
20130501|2013-04-11 09:00,11,371.75,374,371.75,374,29
20130501|2013-04-11 09:30,11,373.25,374.25,372.5,372.75,62
20130501|2013-04-11 10:00,11,372.25,372.5,372,372.5,6
20130501|2013-04-11 10:30,11,372,374.25,372,372.75,60
20130501|2013-04-11 11:00,11,373,375.5,373,375,46
20130501|2013-04-11 11:30,11,375.25,375.5,372.5,375.5,45
20130501|2013-04-11 12:00,11,375.5,375.75,375,375,9
20130501|2013-04-11 12:30,11,374,374.25,372.25,372.5,54
20130501|2013-04-11 13:00,11,372,373.75,372,373.75,22
20130501|2013-04-11 19:00,12,374,374,374,374,1
20130501|2013-04-12 01:00,12,374,374,374,374,1
20130501|2013-04-12 03:30,12,374,374.25,374,374.25,3
20130501|2013-04-12 04:00,12,373.25,373.25,373.25,373.25,1
20130501|2013-04-12 07:00,12,374,374,374,374,1
20130501|2013-04-12 07:30,12,374.5,375,374.5,375,3
20130501|2013-04-12 08:30,12,375,375.75,374.75,375,28
20130501|2013-04-12 09:00,12,374.75,376,374.75,375,10
20130501|2013-04-12 09:30,12,375.5,377.5,375,377.5,40
20130501|2013-04-12 10:00,12,377,377.5,376.5,377.5,38
20130501|2013-04-12 10:30,12,378,378.25,376.75,378,38
20130501|2013-04-12 11:00,12,377.5,381,377,379.5,99
20130501|2013-04-12 11:30,12,379.25,380.5,378,380.5,88
20130501|2013-04-12 12:00,12,380,380.75,380,380,31
20130501|2013-04-12 12:30,12,380,380.5,379.5,380,32
20130501|2013-04-12 13:00,12,380,380.75,379.5,380,27
20130501|2013-04-14 19:00,15,380.5,380.5,376,376.25,9
20130501|2013-04-14 19:30,15,379.5,379.5,379.5,379.5,1
20130501|2013-04-14 20:30,15,380.25,380.25,380,380,7
20130501|2013-04-14 21:00,15,380,380,380,380,2
20130501|2013-04-14 21:30,15,380,380,380,380,22
20130501|2013-04-14 22:00,15,380,380,377.75,377.75,3
20130501|2013-04-14 23:30,15,378,378,378,378,1
20130501|2013-04-15 00:00,15,378.25,378.25,378,378,3
20130501|2013-04-15 02:30,15,379,379,377.75,377.75,6
20130501|2013-04-15 04:30,15,380,380,380,380,2
20130501|2013-04-15 06:30,15,377.75,379.5,377,379.5,10
20130501|2013-04-15 07:00,15,377.75,377.75,376.5,376.5,18
20130501|2013-04-15 08:30,15,377.25,377.5,372.25,374.5,98
20130501|2013-04-15 09:00,15,373,373,370.25,371.5,54
20130501|2013-04-15 09:30,15,372,373,364.25,366,185
20130501|2013-04-15 10:00,15,367.75,368.25,365,368.25,28
20130501|2013-04-15 10:30,15,367.25,368.25,366,368,75
20130501|2013-04-15 11:00,15,368,368.75,368,368,12
20130501|2013-04-15 11:30,15,368.75,369,368,369,31
20130501|2013-04-15 12:00,15,368.75,370,368.75,370,16
20130501|2013-04-15 12:30,15,368.75,368.75,368,368,23
20130501|2013-04-15 13:00,15,368.25,371,368,368,36
20130501|2013-04-15 19:00,16,369.5,369.5,366,366,47
20130501|2013-04-15 19:30,16,367,367,367,367,1
20130501|2013-04-15 20:00,16,365.75,365.75,364.25,365,4
20130501|2013-04-15 21:30,16,368.5,368.75,368.5,368.75,4
20130501|2013-04-15 22:00,16,369,369,369,369,1
20130501|2013-04-15 22:30,16,368.75,369.25,368.75,369.25,10
20130501|2013-04-15 23:00,16,369.25,370,369.25,369.25,7
20130501|2013-04-16 00:30,16,369.25,369.25,369.25,369.25,2
20130501|2013-04-16 01:00,16,370,370.25,370,370.25,2
20130501|2013-04-16 01:30,16,371,374,371,374,16
20130501|2013-04-16 02:00,16,374,374.25,374,374.25,2
20130501|2013-04-16 02:30,16,371.5,371.5,371.5,371.5,1
20130501|2013-04-16 06:00,16,369.75,369.75,369.75,369.75,1
20130501|2013-04-16 06:30,16,371.5,371.5,371.5,371.5,1
20130501|2013-04-16 07:30,16,371.5,371.5,371.25,371.25,2
20130501|2013-04-16 08:30,16,369.75,374.5,369.75,374.5,48
20130501|2013-04-16 09:00,16,375,375.5,374.5,375,26
20130501|2013-04-16 09:30,16,374.5,375.5,374,375,28
20130501|2013-04-16 10:00,16,374.5,375,373.25,374.25,9
20130501|2013-04-16 10:30,16,374.5,375.5,373.75,374.25,16
20130501|2013-04-16 11:00,16,375,377,374.75,374.75,54
20130501|2013-04-16 11:30,16,374,374,373,373.5,34
20130501|2013-04-16 12:00,16,376.25,376.75,375.75,375.75,12
20130501|2013-04-16 12:30,16,375.5,375.5,374.75,374.75,15
20130501|2013-04-16 13:00,16,374.75,376.5,374,374.75,37
20130501|2013-04-16 20:00,17,372.5,372.5,372.5,372.5,1
20130501|2013-04-17 04:00,17,374,376,374,376,2
20130501|2013-04-17 06:00,17,374,374,374,374,1
20130501|2013-04-17 06:30,17,374,374,374,374,1
20130501|2013-04-17 07:00,17,374,374,371.75,373.5,9
20130501|2013-04-17 07:30,17,373.5,373.5,373.5,373.5,2
20130501|2013-04-17 08:30,17,372.75,375.75,372.75,374.5,12
20130501|2013-04-17 09:00,17,375.75,377,375.75,376.5,30
20130501|2013-04-17 09:30,17,376.25,376.25,371,374,54
20130501|2013-04-17 10:00,17,373.5,373.5,371.25,372.75,18
20130501|2013-04-17 10:30,17,373.5,376.5,373.5,376,12
20130501|2013-04-17 11:00,17,375,376,375,375.25,5
20130501|2013-04-17 11:30,17,375.5,376.25,375.5,376.25,3
20130501|2013-04-17 12:00,17,376.75,377,376,376,4
20130501|2013-04-17 12:30,17,375,377.75,375,376.5,40
20130501|2013-04-17 13:00,17,377.25,387.75,377.25,386.75,119
20130501|2013-04-17 19:00,18,386,389,385,385,26
20130501|2013-04-17 19:30,18,383.75,383.75,383.75,383.75,1
20130501|2013-04-17 21:00,18,384.5,384.5,384.5,384.5,1
20130501|2013-04-17 22:30,18,384.75,384.75,384.75,384.75,1
20130501|2013-04-18 00:00,18,385.5,385.5,385.5,385.5,1
20130501|2013-04-18 00:30,18,387,387,387,387,1
20130501|2013-04-18 02:00,18,387.25,387.25,387.25,387.25,4
20130501|2013-04-18 04:00,18,388,388,388,388,4
20130501|2013-04-18 05:00,18,389,389,389,389,1
20130501|2013-04-18 05:30,18,389.25,389.75,389.25,389.75,5
20130501|2013-04-18 06:00,18,389.75,389.75,389.75,389.75,2
20130501|2013-04-18 06:30,18,389,389,389,389,3
20130501|2013-04-18 07:00,18,390,394.5,389,389,17
20130501|2013-04-18 07:30,18,388.5,391.5,388.5,391.5,3
20130501|2013-04-18 08:30,18,391.75,394.75,391.25,393.5,33
20130501|2013-04-18 09:00,18,394,394.75,393.25,393.75,33
20130501|2013-04-18 09:30,18,394,394,393.25,393.75,14
20130501|2013-04-18 10:00,18,394.25,394.25,392,392.5,59
20130501|2013-04-18 10:30,18,392.5,392.75,389.75,389.75,93
20130501|2013-04-18 11:00,18,389.5,390.5,385.5,390.5,65
20130501|2013-04-18 11:30,18,388.75,388.75,388,388,4
20130501|2013-04-18 12:00,18,389,389.75,389,389,20
20130501|2013-04-18 12:30,18,388,390,388,389,7
20130501|2013-04-18 13:00,18,388.25,389.25,387.75,388.5,17
20130501|2013-04-18 19:00,19,387.25,387.25,387.25,387.25,2
20130501|2013-04-18 20:00,19,387.75,388,387.75,388,2
20130501|2013-04-18 21:30,19,388,388,387,387,4
20130501|2013-04-18 22:00,19,385.5,385.5,385.5,385.5,1
20130501|2013-04-18 22:30,19,386.5,386.5,385.25,385.25,8
20130501|2013-04-18 23:00,19,386.25,386.25,386.25,386.25,1
20130501|2013-04-18 23:30,19,385.75,385.75,385.75,385.75,4
20130501|2013-04-19 00:00,19,385.75,385.75,385.75,385.75,1
20130501|2013-04-19 01:30,19,386,386,385,385,11
20130501|2013-04-19 02:00,19,384.5,384.5,383.5,383.5,3
20130501|2013-04-19 02:30,19,384.5,384.5,384.25,384.25,11
20130501|2013-04-19 03:00,19,383.25,383.75,383.25,383.75,2
20130501|2013-04-19 04:30,19,383,383,383,383,3
20130501|2013-04-19 05:00,19,382.75,382.75,381.25,381.25,9
20130501|2013-04-19 06:00,19,381.25,381.25,381.25,381.25,3
20130501|2013-04-19 06:30,19,381.25,381.25,379.75,380.75,11
20130501|2013-04-19 07:00,19,380.75,383.75,380.75,383.75,8
20130501|2013-04-19 07:30,19,383,383,383,383,1
20130501|2013-04-19 08:30,19,383.75,387.75,383.75,387.25,24
20130501|2013-04-19 09:00,19,387,390.5,387,390.5,42
20130501|2013-04-19 09:30,19,389.5,389.75,389.25,389.5,24
20130501|2013-04-19 10:00,19,389.5,390,389.5,390,3
20130501|2013-04-19 10:30,19,389.75,390.5,388.75,389,14
20130501|2013-04-19 11:00,19,388.75,388.75,388.75,388.75,2
20130501|2013-04-19 11:30,19,388,388,387.25,387.75,9
20130501|2013-04-19 12:00,19,387.75,389.25,387.5,388.5,23
20130501|2013-04-19 12:30,19,388.5,391,388.5,390.75,17
20130501|2013-04-19 13:00,19,391,392,391,391.75,19
20130501|2013-04-21 19:00,22,389.5,390,386.75,388.25,11
20130501|2013-04-21 19:30,22,388,389,388,389,2
20130501|2013-04-21 21:00,22,389.75,390,388.75,390,8
20130501|2013-04-21 22:30,22,390,390,390,390,1
20130501|2013-04-21 23:30,22,391,391,391,391,1
20130501|2013-04-22 02:30,22,392,392,392,392,1
20130501|2013-04-22 06:00,22,391.5,391.5,391.5,391.5,1
20130501|2013-04-22 07:00,22,392.75,392.75,391.5,391.5,3
20130501|2013-04-22 07:30,22,392.25,392.25,392.25,392.25,1
20130501|2013-04-22 08:30,22,389,391.25,388.5,388.75,59
20130501|2013-04-22 09:00,22,388.5,391.5,388.25,390.75,43
20130501|2013-04-22 09:30,22,390.5,398.25,390.5,393,92
20130501|2013-04-22 10:00,22,393.75,398.75,393.75,396,41
20130501|2013-04-22 10:30,22,395.25,395.25,391.25,393.25,46
20130501|2013-04-22 11:00,22,393.25,394,392.25,394,7
20130501|2013-04-22 11:30,22,395,395.5,393,393.5,32
20130501|2013-04-22 12:00,22,393,394,393,394,20
20130501|2013-04-22 12:30,22,394,395.75,393,395.75,91
20130501|2013-04-22 13:00,22,396.5,401,396.5,400.25,58
20130501|2013-04-22 19:00,23,400.25,400.25,400.25,400.25,1
20130501|2013-04-22 21:30,23,401,401,401,401,1
20130501|2013-04-23 01:30,23,402.5,403,402.5,403,31
20130501|2013-04-23 02:00,23,403,403,403,403,3
20130501|2013-04-23 05:00,23,404,404,403.5,403.5,6
20130501|2013-04-23 05:30,23,403.75,403.75,403.25,403.25,6
20130501|2013-04-23 06:30,23,404,404,404,404,1
20130501|2013-04-23 07:00,23,404.75,404.75,404.25,404.5,5
20130501|2013-04-23 07:30,23,404,404,404,404,2
20130501|2013-04-23 08:30,23,401.75,403.25,401.5,401.75,12
20130501|2013-04-23 09:00,23,402.75,402.75,398.25,400.25,49
20130501|2013-04-23 09:30,23,399,401.5,395.25,395.25,89
20130501|2013-04-23 10:00,23,396.25,400.5,396.25,397,34
20130501|2013-04-23 10:30,23,397.75,399,397,397,81
20130501|2013-04-23 11:00,23,397.75,399,397.75,399,3
20130501|2013-04-23 11:30,23,398,398,397,397.5,26
20130501|2013-04-23 12:00,23,398.5,398.5,397,397,9
20130501|2013-04-23 12:30,23,396.25,397,395,396,15
20130501|2013-04-23 13:00,23,396.75,397,395.5,397,7
20130501|2013-04-23 19:00,24,394,394,392.5,392.5,2
20130501|2013-04-23 21:00,24,393.75,394.75,393.5,394.75,6
20130501|2013-04-23 21:30,24,395.75,396,395.75,396,2
20130501|2013-04-23 22:30,24,394.75,394.75,394.75,394.75,1
20130501|2013-04-24 00:00,24,395.5,395.5,395.5,395.5,1
20130501|2013-04-24 01:30,24,396,396,396,396,4
20130501|2013-04-24 03:30,24,393.75,393.75,393.75,393.75,1
20130501|2013-04-24 07:00,24,394,394.75,394,394.75,4
20130501|2013-04-24 08:30,24,393,394,392.25,393.75,14
20130501|2013-04-24 09:00,24,393.25,394.75,393.25,394.75,12
20130501|2013-04-24 10:00,24,395,397,395,397,12
20130501|2013-04-24 10:30,24,394,394,392.5,392.5,3
20130501|2013-04-24 11:30,24,392,392,390.25,391.75,3
20130501|2013-04-24 12:00,24,391.75,391.75,391.75,391.75,1
20130501|2013-04-24 12:30,24,391,391.75,388.25,389.75,40
20130501|2013-04-24 13:00,24,390,392,389.5,391.5,37
20130501|2013-04-24 19:00,25,393,393,392.5,392.5,6
20130501|2013-04-24 20:00,25,392.5,392.5,392.5,392.5,1
20130501|2013-04-25 04:30,25,392.25,392.25,392.25,392.25,1
20130501|2013-04-25 05:30,25,392.25,392.25,392,392,4
20130501|2013-04-25 08:30,25,393.5,393.5,392,392,8
20130501|2013-04-25 09:00,25,393,395.75,393,395.75,28
20130501|2013-04-25 09:30,25,396,399.25,396,399.25,26
20130501|2013-04-25 10:00,25,397.25,397.5,397.25,397.5,2
20130501|2013-04-25 10:30,25,397.5,397.5,392.5,393,11
20130501|2013-04-25 11:00,25,393,393.5,393,393.5,2
20130501|2013-04-25 11:30,25,393.75,393.75,393,393,10
20130501|2013-04-25 12:00,25,395.75,395.75,393.5,394,9
20130501|2013-04-25 12:30,25,394,394.75,393.75,393.75,11
20130501|2013-04-25 13:00,25,393.75,394.75,393.25,394.75,11
20130501|2013-04-25 19:00,26,395,395,395,395,1
20130501|2013-04-25 20:00,26,394.5,395,392,392,6
20130501|2013-04-26 01:00,26,394.75,394.75,394.75,394.75,1
20130501|2013-04-26 07:00,26,394,394,393.25,393.25,3
20130501|2013-04-26 07:30,26,392,392,392,392,3
20130501|2013-04-26 08:30,26,393.25,394.25,393,394.25,8
20130501|2013-04-26 09:00,26,393.75,393.75,393.5,393.5,5
20130501|2013-04-26 09:30,26,392.75,393.75,392.5,393,18
20130501|2013-04-26 10:00,26,390.75,391.5,390.5,391.5,9
20130501|2013-04-26 10:30,26,390.75,391,387.5,388,32
20130501|2013-04-26 11:00,26,388,389,388,389,6
20130501|2013-04-26 11:30,26,388,388.25,387.25,387.25,17
20130501|2013-04-26 12:00,26,389.75,389.75,389.75,389.75,2
20130501|2013-04-26 12:30,26,389,389.75,388,389.75,19
20130501|2013-04-26 13:00,26,389.75,391.25,389,390.75,14
20130501|2013-04-28 19:00,29,395,395,395,395,1
20130501|2013-04-28 20:00,29,395,395,395,395,3
20130501|2013-04-28 20:30,29,397,397,397,397,1
20130501|2013-04-28 21:00,29,396.75,396.75,396,396.25,19
20130501|2013-04-28 21:30,29,399.25,399.25,399.25,399.25,2
20130501|2013-04-29 07:30,29,398,398,397,397,2
20130501|2013-04-29 08:30,29,399.25,399.25,399,399,6
20130501|2013-04-29 09:00,29,398,398,397,397,2
20130501|2013-04-29 09:30,29,396.25,396.25,396,396,4
20130501|2013-04-29 10:00,29,398,405.5,398,405.5,28
20130501|2013-04-29 11:00,29,403.5,406.5,403.5,406,32
20130501|2013-04-29 11:30,29,410,410,406,406,7
20130501|2013-04-29 12:00,29,406.75,409.5,406.75,409.5,28
20130501|2013-04-29 12:30,29,409.5,411,409.5,411,33
20130501|2013-04-29 13:00,29,411,411,411,411,1
20130501|2013-04-30 08:30,30,415,418,413.75,415,9
20130501|2013-04-30 09:30,30,424.25,426.75,424.25,426.75,2
20130501|2013-04-30 10:00,30,431,431,431,431,1
20130501|2013-04-30 11:30,30,427,427.5,427,427.5,7
20130501|2013-04-30 12:00,30,425.25,425.25,411,414.5,12
20130501|2013-04-30 12:30,30,413.25,413.25,413.25,413.25,1
20130501|2013-04-30 13:00,30,416,416,416,416,1
20130501|2013-04-30 20:30,1,413,413,413,413,1
20130501|2013-05-01 07:30,1,414,414,414,414,1
20130501|2013-05-01 09:00,1,420,420,420,420,1
20130501|2013-05-01 09:30,1,414,414,413,413,2
20130501|2013-05-01 10:00,1,412,412,411,411,6
20130501|2013-05-01 12:00,1,410,410,409,409,2
20130501|2013-05-01 12:30,1,405.25,405.25,405.25,405.25,2
20130501|2013-05-01 13:00,1,401,402.5,400.25,402.5,11
20130501|2013-05-02 19:30,3,422,422.25,422,422.25,2
20130501|2013-05-03 10:00,3,424.25,424.25,424.25,424.25,1
20130501|2013-05-03 13:00,3,423,423,423,423,1
20130501|2013-05-05 19:00,6,420,420,420,420,1
20130501|2013-05-07 09:00,7,413.25,420,413.25,420,20
20130501|2013-05-07 11:00,7,413.75,413.75,413.75,413.75,1
20130501|2013-05-08 09:00,8,413.5,414,413.5,414,2
20130501|2013-05-08 10:30,8,416.25,416.25,416.25,416.25,1
20130501|2013-05-08 11:30,8,414.75,414.75,414.75,414.75,1
20130501|2013-05-09 13:00,9,419.75,419.75,419.75,419.75,1
20130501|2013-05-10 11:00,10,410,410,410,410,1
20130501|2013-05-13 09:00,13,417.5,417.5,417.5,417.5,10
20130501|2013-05-13 10:00,13,419.75,420,419.75,420,5
20130501|2013-05-13 10:30,13,429.5,429.5,429.5,429.5,2
20130701|2012-07-17 09:30,17,401,401,401,401,2
20130701|2012-07-19 09:00,19,401,401,401,401,2
20130701|2012-07-23 08:00,23,387,387,387,387,4
20130701|2012-09-14 11:00,14,385,385,385,385,1
20130701|2012-09-25 10:30,25,382.5,382.5,382.5,382.5,1
20130701|2012-09-25 11:00,25,369,369,369,369,1
20130701|2012-10-11 09:30,11,390,390,390,390,1
20130701|2012-11-01 10:00,1,386,386,386,386,1
20130701|2012-11-01 11:30,1,389,389,389,389,1
20130701|2012-11-19 09:30,19,392.25,392.25,392,392.25,3
20130701|2012-11-19 10:30,19,391.75,392.25,391.75,392.25,10
20130701|2012-11-19 11:30,19,389.5,389.5,389.5,389.5,1
20130701|2012-11-19 13:00,19,390.5,391,390.5,391,9
20130701|2012-11-19 13:30,19,391,391,391,391,1
20130701|2012-11-27 09:30,27,390.25,390.25,390.25,390.25,1
20130701|2012-11-27 10:00,27,390.5,390.5,390.5,390.5,2
20130701|2012-11-27 10:30,27,392.25,392.5,392.25,392.5,3
20130701|2012-11-27 11:30,27,392.5,392.5,392.5,392.5,3
20130701|2012-11-27 13:00,27,392.5,392.5,392.5,392.5,1
20130701|2012-11-27 13:30,27,394.75,394.75,394.75,394.75,11
20130701|2012-11-28 12:00,28,392.5,392.5,392.5,392.5,1
20130701|2012-11-29 12:30,29,384.5,384.5,384.5,384.5,2
20130701|2012-12-05 07:30,5,393,394,393,394,7
20130701|2012-12-05 09:30,5,396,396,396,396,3
20130701|2012-12-05 10:00,5,396,396,396,396,1
20130701|2012-12-05 10:30,5,395,395,395,395,1
20130701|2012-12-06 08:30,6,394,394,393,393,4
20130701|2012-12-07 10:30,7,391.5,394.75,391.5,394.75,6
20130701|2012-12-07 12:30,7,394,394,394,394,2
20130701|2012-12-11 09:30,11,393.25,393.25,393.25,393.25,1
20130701|2012-12-11 10:00,11,393.25,393.25,393.25,393.25,11
20130701|2012-12-11 10:30,11,393.25,393.25,393,393,28
20130701|2012-12-11 11:30,11,390,390,390,390,10
20130701|2012-12-12 12:00,12,385,385,385,385,7
20130701|2012-12-17 10:30,17,390.5,390.5,390.5,390.5,20
20130701|2012-12-18 09:00,18,390.5,390.5,390.5,390.5,1
20130701|2012-12-18 10:30,18,397.5,398,397.5,398,4
20130701|2012-12-18 17:00,19,385,385,385,385,3
20130701|2012-12-19 02:30,19,385,385,385,385,2
20130701|2012-12-19 09:30,19,385,385,384.75,384.75,4
20130701|2012-12-19 10:00,19,386.25,386.5,386.25,386.5,15
20130701|2012-12-19 11:00,19,385,385,382,382,6
20130701|2012-12-19 11:30,19,385,385,382.5,382.5,7
20130701|2012-12-19 13:00,19,382.75,382.75,382.5,382.75,9
20130701|2012-12-19 13:30,19,382.5,382.5,382.25,382.25,7
20130701|2012-12-20 06:30,20,380,380,380,380,1
20130701|2012-12-20 10:00,20,378.5,378.5,378.5,378.5,1
20130701|2012-12-20 12:00,20,370,370,370,370,9
20130701|2012-12-20 12:30,20,370,370,370,370,42
20130701|2012-12-20 13:30,20,370,370,367.5,367.5,5
20130701|2012-12-28 09:00,28,360.25,360.25,360.25,360.25,16
20130701|2012-12-28 12:30,28,357.25,357.25,357,357,5
20130701|2012-12-31 02:30,31,355.25,355.25,355.25,355.25,1
20130701|2012-12-31 07:30,31,355.25,355.25,355.25,355.25,1
20130701|2012-12-31 09:30,31,355.25,355.25,355.25,355.25,14
20130701|2013-01-02 10:00,2,354.5,354.5,354.5,354.5,1
20130701|2013-01-02 10:30,2,350.25,350.25,350.25,350.25,1
20130701|2013-01-02 11:00,2,350.25,350.25,350.25,350.25,10
20130701|2013-01-02 11:30,2,350.25,350.25,350.25,350.25,2
20130701|2013-01-02 12:00,2,350.25,350.25,350,350,20
20130701|2013-01-03 10:00,3,353,354,353,353,10
20130701|2013-01-03 10:30,3,353,353,353,353,1
20130701|2013-01-04 11:00,4,345.25,345.25,345.25,345.25,16
20130701|2013-01-04 13:30,4,345,345,345,345,2
20130701|2013-01-07 12:30,7,341,341,341,341,2
20130701|2013-01-08 10:00,8,340.25,340.25,340.25,340.25,4
20130701|2013-01-08 12:00,8,341,341,341,341,2
20130701|2013-01-08 12:30,8,341,341,341,341,2
20130701|2013-01-09 10:30,9,345,345,345,345,2
20130701|2013-01-09 21:30,10,348,348,348,348,1
20130701|2013-01-10 02:30,10,345,345,345,345,7
20130701|2013-01-10 08:00,10,346.5,346.5,346.5,346.5,4
20130701|2013-01-10 09:00,10,349,349,349,349,1
20130701|2013-01-10 10:00,10,348.25,348.25,348.25,348.25,3
20130701|2013-01-10 10:30,10,349,349,349,349,2
20130701|2013-01-10 13:00,10,350.25,350.25,350.25,350.25,12
20130701|2013-01-10 13:30,10,350,350,350,350,2
20130701|2013-01-11 09:00,11,346.75,346.75,346.75,346.75,5
20130701|2013-01-11 10:00,11,346.75,346.75,346.75,346.75,5
20130701|2013-01-11 11:30,11,358.5,358.75,358.5,358.75,2
20130701|2013-01-14 07:00,14,362.75,362.75,362.75,362.75,2
20130701|2013-01-14 09:30,14,367,367,367,367,4
20130701|2013-01-14 10:00,14,368,368,368,368,10
20130701|2013-01-15 09:00,15,368.75,368.75,368.75,368.75,1
20130701|2013-01-15 09:30,15,367.25,367.25,364.5,364.5,30
20130701|2013-01-15 13:30,15,365.25,365.25,365.25,365.25,1
20130701|2013-01-17 08:30,17,360.25,360.25,359,359,2
20130701|2013-01-17 09:00,17,359.75,359.75,359.75,359.75,1
20130701|2013-01-17 10:30,17,365,365,365,365,1
20130701|2013-01-17 11:00,17,365,365,365,365,1
20130701|2013-01-17 12:00,17,365,365,365,365,1
20130701|2013-01-17 20:00,18,364.75,364.75,364.75,364.75,2
20130701|2013-01-21 20:30,22,370,370,370,370,3
20130701|2013-01-21 23:00,22,370,370,370,370,4
20130701|2013-01-22 13:00,22,374,374,374,374,2
20130701|2013-01-22 13:30,22,370,370,370,370,1
20130701|2013-01-22 17:00,23,370,370,370,370,1
20130701|2013-01-22 17:30,23,370,370,370,370,1
20130701|2013-01-23 04:30,23,375,375.25,375,375.25,2
20130701|2013-01-23 08:30,23,370.5,370.5,370.5,370.5,2
20130701|2013-01-23 10:00,23,372.5,372.5,372.5,372.5,1
20130701|2013-01-23 10:30,23,372.5,372.5,372.5,372.5,2
20130701|2013-01-23 17:00,24,370,370,370,370,2
20130701|2013-01-24 10:00,24,370.5,371.5,370.5,371.5,10
20130701|2013-01-24 11:00,24,372.5,372.5,372.5,372.5,5
20130701|2013-01-24 11:30,24,372.5,372.5,372.5,372.5,5
20130701|2013-01-24 17:00,25,375,375,375,375,2
20130701|2013-01-25 00:30,25,375,375,375,375,1
20130701|2013-01-25 09:30,25,369,372.75,368.25,372.75,21
20130701|2013-01-25 10:00,25,372.75,373.25,371.5,371.5,6
20130701|2013-01-25 11:00,25,374.5,374.5,374.5,374.5,6
20130701|2013-01-25 11:30,25,374.5,374.5,374.5,374.5,13
20130701|2013-01-25 13:30,25,375.5,375.75,375.5,375.5,13
20130701|2013-01-27 17:00,28,375.5,375.5,375.5,375.5,1
20130701|2013-01-28 09:00,28,374,374,374,374,2
20130701|2013-01-28 09:30,28,374,374,374,374,7
20130701|2013-01-28 10:00,28,375,375,375,375,2
20130701|2013-01-28 11:00,28,374,374,374,374,2
20130701|2013-01-28 13:00,28,373.75,374,373.75,374,10
20130701|2013-01-29 08:00,29,371.75,371.75,371.75,371.75,1
20130701|2013-01-29 10:00,29,371.75,371.75,371.75,371.75,1
20130701|2013-01-29 13:00,29,372.25,372.75,372.25,372.75,10
20130701|2013-01-30 07:00,30,375,378,375,378,8
20130701|2013-01-30 12:30,30,376,376,376,376,1
20130701|2013-01-30 13:30,30,375.75,376,375.75,376,2
20130701|2013-01-31 09:00,31,372,372,372,372,1
20130701|2013-01-31 10:00,31,371.5,371.5,370,370,3
20130701|2013-02-01 09:00,1,371.75,372,371.75,372,3
20130701|2013-02-01 10:00,1,372.75,372.75,372.75,372.75,1
20130701|2013-02-04 08:00,4,373,373,373,373,1
20130701|2013-02-04 09:00,4,374.75,374.75,374.75,374.75,2
20130701|2013-02-04 11:30,4,370,371,370,371,3
20130701|2013-02-04 13:00,4,370.5,370.5,370.5,370.5,1
20130701|2013-02-05 09:00,5,368,368,368,368,1
20130701|2013-02-05 09:30,5,367.75,367.75,367.75,367.75,3
20130701|2013-02-05 11:30,5,368,368,368,368,5
20130701|2013-02-06 09:00,6,366.25,366.75,366.25,366.75,3
20130701|2013-02-06 09:30,6,367.25,367.25,367.25,367.25,2
20130701|2013-02-06 11:30,6,371,371,371,371,10
20130701|2013-02-06 12:30,6,372,372,372,372,5
20130701|2013-02-06 13:00,6,372,372,372,372,5
20130701|2013-02-07 10:00,7,371.25,371.25,369,369,3
20130701|2013-02-07 13:00,7,369,369,369,369,1
20130701|2013-02-07 13:30,7,369.25,371,369.25,371,4
20130701|2013-02-08 11:30,8,371.25,371.25,371.25,371.25,2
20130701|2013-02-08 12:00,8,371.25,371.25,371.25,371.25,4
20130701|2013-02-10 17:00,11,375,375,375,375,1
20130701|2013-02-11 11:00,11,370.75,370.75,370.75,370.75,1
20130701|2013-02-11 12:00,11,368.5,368.5,368.5,368.5,1
20130701|2013-02-11 13:00,11,368.25,368.25,368.25,368.25,1
20130701|2013-02-11 18:00,12,368,368,368,368,2
20130701|2013-02-11 21:30,12,368,368,368,368,1
20130701|2013-02-11 23:00,12,368,368,368,368,1
20130701|2013-02-12 05:00,12,370,370,370,370,1
20130701|2013-02-12 09:30,12,364,364,364,364,1
20130701|2013-02-12 10:00,12,364,364,364,364,12
20130701|2013-02-12 10:30,12,364,364,364,364,6
20130701|2013-02-12 11:30,12,365,365,365,365,7
20130701|2013-02-12 13:30,12,366.75,366.75,366.75,366.75,3
20130701|2013-02-13 09:30,13,369,369,369,369,3
20130701|2013-02-13 13:30,13,369,369,369,369,1
20130701|2013-02-14 07:30,14,369.5,369.5,369.5,369.5,1
20130701|2013-02-14 09:00,14,367.75,367.75,367.75,367.75,5
20130701|2013-02-14 09:30,14,369,369,369,369,2
20130701|2013-02-14 10:00,14,369,369,369,369,8
20130701|2013-02-14 11:00,14,368.5,368.5,368.5,368.5,1
20130701|2013-02-14 12:30,14,369.25,369.25,369.25,369.25,2
20130701|2013-02-14 13:30,14,372,372,372,372,1
20130701|2013-02-15 08:00,15,376,376,376,376,2
20130701|2013-02-15 09:30,15,376.75,376.75,376.75,376.75,3
20130701|2013-02-15 12:00,15,379,379,379,379,6
20130701|2013-02-15 13:30,15,376.5,376.5,376.5,376.5,3
20130701|2013-02-19 09:30,19,382,382,381,381,10
20130701|2013-02-19 10:30,19,381,381,381,381,2
20130701|2013-02-19 11:30,19,381,381,381,381,13
20130701|2013-02-19 12:30,19,382,382,382,382,2
20130701|2013-02-20 02:00,20,384,384,384,384,2
20130701|2013-02-20 03:00,20,384,384,384,384,2
20130701|2013-02-20 06:00,20,385,385,385,385,1
20130701|2013-02-20 08:00,20,387,387,387,387,1
20130701|2013-02-20 09:30,20,385.25,385.25,376,376,9
20130701|2013-02-20 10:30,20,385,386.75,385,385.5,6
20130701|2013-02-20 11:30,20,385,385,385,385,10
20130701|2013-02-20 13:30,20,384.75,385.75,384.75,385.75,9
20130701|2013-02-21 02:00,21,383,383,383,383,10
20130701|2013-02-21 07:00,21,379.75,379.75,379.75,379.75,10
20130701|2013-02-21 09:00,21,378.75,378.75,378.75,378.75,5
20130701|2013-02-21 09:30,21,379.5,381.5,379.5,381.5,5
20130701|2013-02-21 10:00,21,384,384,383.25,384,6
20130701|2013-02-21 10:30,21,382.5,383,382.5,383,13
20130701|2013-02-21 11:00,21,382.75,382.75,382.75,382.75,12
20130701|2013-02-21 11:30,21,382.75,382.75,382.75,382.75,12
20130701|2013-02-21 12:00,21,383,383.75,382.75,383,16
20130701|2013-02-21 12:30,21,383,383,383,383,8
20130701|2013-02-21 13:00,21,382.75,382.75,382.75,382.75,6
20130701|2013-02-21 13:30,21,382.75,383,382.75,383,13
20130701|2013-02-22 11:30,22,383,383,382.25,382.25,10
20130701|2013-02-22 12:30,22,383,383,383,383,1
20130701|2013-02-22 13:00,22,383,383,383,383,1
20130701|2013-02-22 13:30,22,382,382,382,382,1
20130701|2013-02-25 09:00,25,378.75,379,378.75,379,4
20130701|2013-02-25 09:30,25,379,379,379,379,7
20130701|2013-02-25 11:30,25,384,384,382,382,20
20130701|2013-02-25 12:30,25,383.75,384.75,383.75,384.75,3
20130701|2013-02-25 13:30,25,382.75,382.75,366.25,366.25,46
20130701|2013-02-26 01:00,26,366,366,366,366,1
20130701|2013-02-26 02:30,26,365,365,365,365,1
20130701|2013-02-26 04:00,26,357,357,356,357,3
20130701|2013-02-26 05:00,26,358,358,358,358,1
20130701|2013-02-26 07:00,26,358.5,358.5,358.5,358.5,2
20130701|2013-02-26 07:30,26,360.25,361.5,360.25,361.5,2
20130701|2013-02-26 08:00,26,362,362,362,362,1
20130701|2013-02-26 08:30,26,361.5,361.5,361.5,361.5,2
20130701|2013-02-26 09:00,26,360,361,360,361,14
20130701|2013-02-26 09:30,26,362.5,362.5,362.5,362.5,1
20130701|2013-02-26 10:30,26,365.75,365.75,365.75,365.75,1
20130701|2013-02-26 12:00,26,364.75,364.75,364.75,364.75,10
20130701|2013-02-26 12:30,26,364.75,364.75,364.75,364.75,2
20130701|2013-02-26 13:00,26,365,365,365,365,1
20130701|2013-02-26 13:30,26,369,369.25,369,369.25,2
20130701|2013-02-27 05:00,27,365.75,365.75,365.75,365.75,2
20130701|2013-02-27 06:00,27,365,365,365,365,4
20130701|2013-02-27 09:30,27,368,368,368,368,4
20130701|2013-02-27 10:00,27,368,368,368,368,3
20130701|2013-02-27 11:00,27,370,370,369.5,369.5,2
20130701|2013-02-27 12:00,27,369,369.25,369,369.25,3
20130701|2013-02-27 12:30,27,369.25,369.25,369.25,369.25,2
20130701|2013-02-27 13:30,27,370,370,368.5,368.5,2
20130701|2013-02-27 20:00,28,367,367,367,367,1
20130701|2013-02-28 01:00,28,367,367,367,367,2
20130701|2013-02-28 01:30,28,367,367,367,367,1
20130701|2013-02-28 09:00,28,371.25,371.25,371.25,371.25,2
20130701|2013-02-28 10:00,28,375,375,375,375,3
20130701|2013-02-28 10:30,28,372,372,372,372,2
20130701|2013-02-28 11:00,28,373.25,375,373.25,375,5
20130701|2013-02-28 11:30,28,375,375,375,375,7
20130701|2013-02-28 12:00,28,373,375,373,375,3
20130701|2013-03-01 09:00,1,373,375,370,375,13
20130701|2013-03-01 09:30,1,372.75,372.75,372.75,372.75,1
20130701|2013-03-01 10:30,1,371.25,371.25,371.25,371.25,2
20130701|2013-03-03 17:00,4,374,374,374,374,1
20130701|2013-03-04 06:30,4,375,375,375,375,3
20130701|2013-03-04 07:00,4,375,375,375,375,2
20130701|2013-03-04 08:00,4,376.5,376.5,376.5,376.5,4
20130701|2013-03-04 08:30,4,375,375,375,375,2
20130701|2013-03-04 09:00,4,375,375,375,375,3
20130701|2013-03-04 09:30,4,375,375,374,375,9
20130701|2013-03-04 10:30,4,374,375,374,375,2
20130701|2013-03-05 02:30,5,375.75,375.75,375.75,375.75,2
20130701|2013-03-05 05:00,5,376,376,376,376,1
20130701|2013-03-05 09:00,5,376.5,376.5,376.5,376.5,1
20130701|2013-03-05 09:30,5,376.5,377.5,376.5,377.5,6
20130701|2013-03-05 10:00,5,377.25,377.25,377.25,377.25,2
20130701|2013-03-05 13:30,5,378.75,382,378.75,382,9
20130701|2013-03-05 17:00,6,382.75,383,382.75,383,2
20130701|2013-03-06 02:00,6,383,383,383,383,1
20130701|2013-03-06 06:30,6,383,383,383,383,1
20130701|2013-03-06 07:00,6,381.25,383,380.5,383,5
20130701|2013-03-06 08:30,6,379.5,379.5,379.5,379.5,1
20130701|2013-03-06 10:30,6,379.75,379.75,379.75,379.75,2
20130701|2013-03-06 12:30,6,380.5,380.5,380.5,380.5,1
20130701|2013-03-06 13:30,6,381.5,381.5,376.5,378.75,12
20130701|2013-03-07 08:30,7,382.75,382.75,382.75,382.75,3
20130701|2013-03-07 09:30,7,382.25,382.5,382.25,382.5,3
20130701|2013-03-07 10:00,7,378.25,378.25,369.25,374,12
20130701|2013-03-07 13:30,7,378,378,378,378,3
20130701|2013-03-08 09:00,8,382.5,382.5,382.5,382.5,1
20130701|2013-03-08 09:30,8,382.75,382.75,382.75,382.75,1
20130701|2013-03-08 10:00,8,379.75,379.75,379.5,379.5,23
20130701|2013-03-08 10:30,8,379.5,379.5,379.5,379.5,17
20130701|2013-03-08 11:00,8,379.5,379.5,378,378,6
20130701|2013-03-08 13:30,8,377.25,377.25,377.25,377.25,1
20130701|2013-03-11 08:30,11,380.25,380.25,380.25,380.25,2
20130701|2013-03-11 10:30,11,382,382,381,381,34
20130701|2013-03-11 11:00,11,381.75,382.75,381.75,382.75,7
20130701|2013-03-11 11:30,11,382,382,382,382,31
20130701|2013-03-11 13:30,11,380.5,382,380.5,382,6
20130701|2013-03-12 09:00,12,382,382,382,382,1
20130701|2013-03-12 09:30,12,382.5,383,382.5,383,5
20130701|2013-03-12 10:00,12,380,381,378.5,378.5,5
20130701|2013-03-12 12:30,12,382,382,382,382,2
20130701|2013-03-12 13:30,12,381.25,382.5,381.25,382.5,2
20130701|2013-03-13 08:30,13,381.25,381.25,381.25,381.25,2
20130701|2013-03-13 09:00,13,379,379,379,379,1
20130701|2013-03-13 11:00,13,381.25,381.25,381.25,381.25,4
20130701|2013-03-13 11:30,13,381.25,382,381.25,382,5
20130701|2013-03-13 12:00,13,382,382,382,382,2
20130701|2013-03-13 13:30,13,382,383,382,383,2
20130701|2013-03-13 17:30,14,382.5,382.5,382.5,382.5,1
20130701|2013-03-14 07:00,14,382,382,382,382,1
20130701|2013-03-14 09:00,14,383.25,383.5,383.25,383.5,3
20130701|2013-03-14 09:30,14,384,385,384,385,11
20130701|2013-03-14 10:00,14,385,385,385,385,15
20130701|2013-03-14 10:30,14,385,385,385,385,4
20130701|2013-03-14 11:30,14,383,384,383,384,4
20130701|2013-03-14 12:00,14,385.75,387,385.75,387,12
20130701|2013-03-14 12:30,14,383.25,383.25,383.25,383.25,1
20130701|2013-03-14 13:30,14,382,382,382,382,1
20130701|2013-03-15 09:30,15,385,388,385,386.75,29
20130701|2013-03-15 10:00,15,388.5,390,388.5,390,11
20130701|2013-03-15 10:30,15,389.75,390,389.75,389.75,12
20130701|2013-03-15 11:00,15,387,387,386.25,386.25,5
20130701|2013-03-15 11:30,15,389,389,389,389,1
20130701|2013-03-15 12:30,15,389.75,389.75,389.75,389.75,1
20130701|2013-03-15 13:00,15,391.5,391.5,391.5,391.5,2
20130701|2013-03-15 13:30,15,389,389,387.75,387.75,5
20130701|2013-03-17 18:00,18,389,389,389,389,1
20130701|2013-03-17 22:00,18,389.5,389.5,389.5,389.5,1
20130701|2013-03-18 01:00,18,389,389,389,389,1
20130701|2013-03-18 01:30,18,389.5,389.5,389.5,389.5,2
20130701|2013-03-18 07:00,18,390.5,390.5,386,386,3
20130701|2013-03-18 09:30,18,386.75,386.75,385,385.5,17
20130701|2013-03-18 10:00,18,385.5,385.5,385,385,5
20130701|2013-03-18 10:30,18,388,388,388,388,1
20130701|2013-03-18 11:30,18,385.5,385.5,385,385,4
20130701|2013-03-18 12:00,18,385,385,385,385,17
20130701|2013-03-18 12:30,18,386.5,386.5,386.5,386.5,5
20130701|2013-03-18 13:00,18,386.5,386.5,386.5,386.5,2
20130701|2013-03-18 13:30,18,386.5,386.5,386.5,386.5,8
20130701|2013-03-19 09:30,19,387.5,389,387.5,389,3
20130701|2013-03-19 10:30,19,389,389,385,385,9
20130701|2013-03-19 11:00,19,390,390,385,389,9
20130701|2013-03-19 12:00,19,386,388,386,386.25,9
20130701|2013-03-19 12:30,19,386.25,386.25,386,386,4
20130701|2013-03-19 13:00,19,387.5,388.25,386.75,388.25,9
20130701|2013-03-19 13:30,19,387.5,387.5,387.5,387.5,2
20130701|2013-03-19 17:00,20,387.5,387.5,387.5,387.5,1
20130701|2013-03-20 08:00,20,388.75,388.75,388.75,388.75,1
20130701|2013-03-20 09:30,20,388.75,389,387.5,387.5,3
20130701|2013-03-20 10:00,20,388,388,388,388,1
20130701|2013-03-20 10:30,20,389,389.5,388.75,388.75,18
20130701|2013-03-20 11:00,20,387.25,387.25,387.25,387.25,2
20130701|2013-03-20 12:00,20,386.25,388.5,386.25,388.5,4
20130701|2013-03-20 12:30,20,388.25,389,388.25,388.75,9
20130701|2013-03-20 13:00,20,389,389,389,389,1
20130701|2013-03-20 13:30,20,389,389,388.75,388.75,10
20130701|2013-03-20 17:00,21,391,391,391,391,1
20130701|2013-03-21 09:30,21,389,391,389,391,4
20130701|2013-03-21 10:00,21,391,392,389,389,10
20130701|2013-03-21 10:30,21,388,388,385,385.25,10
20130701|2013-03-21 11:30,21,388,388,388,388,1
20130701|2013-03-21 13:00,21,388,388,388,388,1
20130701|2013-03-21 13:30,21,389,389,388,388,7
20130701|2013-03-21 17:00,22,386.5,386.5,386.5,386.5,1
20130701|2013-03-22 07:30,22,387.25,387.25,387.25,387.25,1
20130701|2013-03-22 08:30,22,386.75,387.25,386.75,387.25,2
20130701|2013-03-22 09:30,22,386,386,386,386,2
20130701|2013-03-22 10:00,22,387.25,387.25,385,385,16
20130701|2013-03-22 13:00,22,387.5,390,387.5,389.25,16
20130701|2013-03-22 13:30,22,389.75,391.25,389.75,391.25,5
20130701|2013-03-24 17:00,25,389,389,389,389,1
20130701|2013-03-25 07:30,25,388,388,388,388,1
20130701|2013-03-25 09:30,25,390,393,390,393,8
20130701|2013-03-25 11:30,25,393,394,393,394,3
20130701|2013-03-25 12:00,25,394,394.75,394,394,3
20130701|2013-03-25 13:00,25,395,395,394,394,6
20130701|2013-03-25 13:30,25,395,400,395,400,53
20130701|2013-03-26 06:30,26,397.25,397.25,397.25,397.25,1
20130701|2013-03-26 07:00,26,398,398,398,398,1
20130701|2013-03-26 08:30,26,398,398,398,398,1
20130701|2013-03-26 09:00,26,398,398,398,398,6
20130701|2013-03-26 09:30,26,398,398,398,398,16
20130701|2013-03-26 10:00,26,396.5,396.5,396.5,396.5,20
20130701|2013-03-26 10:30,26,397,397,394.25,394.25,22
20130701|2013-03-26 11:00,26,396,397,396,397,2
20130701|2013-03-26 11:30,26,397,397,397,397,3
20130701|2013-03-26 12:30,26,396,396,396,396,1
20130701|2013-03-26 13:00,26,394.5,394.5,394,394,3
20130701|2013-03-27 08:00,27,394.75,394.75,394.75,394.75,2
20130701|2013-03-27 09:30,27,397,399,397,399,4
20130701|2013-03-27 10:00,27,398.75,398.75,398.75,398.75,1
20130701|2013-03-27 10:30,27,398.75,402,398.75,399.5,15
20130701|2013-03-27 11:00,27,400,400,396.75,396.75,21
20130701|2013-03-27 11:30,27,400,400,400,400,1
20130701|2013-03-27 12:00,27,399.5,401.5,399.5,401.5,5
20130701|2013-03-27 12:30,27,401.5,401.5,401.5,401.5,1
20130701|2013-03-27 13:00,27,403.75,405,401.5,405,28
20130701|2013-03-27 13:30,27,404.75,407.75,403.75,407.75,99
20130701|2013-03-27 17:00,28,407,407,407,407,1
20130701|2013-03-28 00:30,28,405,405,405,405,1
20130701|2013-03-28 01:30,28,406,406,406,406,1
20130701|2013-03-28 05:30,28,406,406,406,406,1
20130701|2013-03-28 07:00,28,406,406,406,406,1
20130701|2013-03-28 08:00,28,406.5,406.5,405,405,2
20130701|2013-03-28 08:30,28,402,402,400.25,400.25,4
20130701|2013-03-28 09:00,28,403.25,403.25,403.25,403.25,2
20130701|2013-03-28 09:30,28,406.5,407,405.75,406.5,9
20130701|2013-03-28 10:00,28,406,406,404,404,2
20130701|2013-03-28 10:30,28,404,404,404,404,2
20130701|2013-03-28 11:00,28,401.5,401.5,390.25,393,49
20130701|2013-03-28 11:30,28,392.5,395.25,391.25,395.25,9
20130701|2013-03-28 12:00,28,392,392,391,391,9
20130701|2013-03-28 12:30,28,392,392,389.75,389.75,27
20130701|2013-03-28 13:00,28,389.75,391.25,389.75,390,5
20130701|2013-03-28 13:30,28,389,391.5,389,389.5,24
20130701|2013-03-31 17:00,1,385.5,388.25,385,388.25,3
20130701|2013-03-31 17:30,1,390,390.5,390,390.25,5
20130701|2013-03-31 22:00,1,385.5,385.5,385.5,385.5,1
20130701|2013-03-31 22:30,1,385.25,385.25,382.25,382.25,12
20130701|2013-04-01 02:30,1,382.25,382.25,382.25,382.25,2
20130701|2013-04-01 08:30,1,387.25,387.5,381,381,13
20130701|2013-04-01 09:00,1,383.75,383.75,376.25,377.25,40
20130701|2013-04-01 09:30,1,376,376,371.25,371.25,26
20130701|2013-04-01 10:00,1,371.25,371.25,371.25,371.25,11
20130701|2013-04-01 10:30,1,371.25,371.25,371.25,371.25,3
20130701|2013-04-01 11:00,1,371.25,371.25,371.25,371.25,2
20130701|2013-04-01 11:30,1,371.25,371.25,371.25,371.25,15
20130701|2013-04-01 13:30,1,371.25,371.25,371.25,371.25,1
20130701|2013-04-01 17:00,2,366,366,365,365,20
20130701|2013-04-01 17:30,2,363.75,365,363.75,365,3
20130701|2013-04-01 18:00,2,365,365,364.75,364.75,2
20130701|2013-04-01 19:30,2,364.75,364.75,364.75,364.75,2
20130701|2013-04-01 20:30,2,364.75,364.75,364.75,364.75,1
20130701|2013-04-01 21:00,2,365,365,365,365,2
20130701|2013-04-01 22:30,2,365,365,365,365,1
20130701|2013-04-02 02:00,2,365,365,365,365,2
20130701|2013-04-02 04:30,2,364.5,364.5,364.5,364.5,1
20130701|2013-04-02 05:30,2,363.5,363.5,363.5,363.5,1
20130701|2013-04-02 07:30,2,365.75,365.75,365.75,365.75,1
20130701|2013-04-02 08:30,2,366,366,365,366,10
20130701|2013-04-02 09:00,2,368.5,372.25,368.5,371,13
20130701|2013-04-02 09:30,2,371,371,368.5,369,16
20130701|2013-04-02 10:00,2,368,369.5,364,364,31
20130701|2013-04-02 10:30,2,363.5,363.5,360.25,360.75,19
20130701|2013-04-02 11:00,2,361,361.5,360,360,11
20130701|2013-04-02 11:30,2,360,361,360,360,11
20130701|2013-04-02 12:00,2,360,364.25,360,364.25,8
20130701|2013-04-02 12:30,2,364.5,364.5,362,363.75,13
20130701|2013-04-02 13:00,2,364,366,363,366,7
20130701|2013-04-02 13:30,2,368,370,360.75,360.75,37
20130701|2013-04-02 17:00,3,364,364,363,363,5
20130701|2013-04-02 20:00,3,360.75,360.75,360.75,360.75,1
20130701|2013-04-02 21:00,3,361,361,361,361,1
20130701|2013-04-02 21:30,3,360,360,360,360,14
20130701|2013-04-02 22:00,3,360,360,360,360,1
20130701|2013-04-03 01:30,3,358.25,358.25,358.25,358.25,1
20130701|2013-04-03 02:30,3,358.5,358.5,358.5,358.5,2
20130701|2013-04-03 06:00,3,358.75,358.75,358.75,358.75,1
20130701|2013-04-03 07:00,3,361,361.25,361,361.25,8
20130701|2013-04-03 08:30,3,361.25,361.75,361.25,361.75,2
20130701|2013-04-03 09:00,3,364,364,360.75,360.75,10
20130701|2013-04-03 09:30,3,360,360,356.5,356.5,27
20130701|2013-04-03 10:00,3,358.25,363.5,358.25,363.5,8
20130701|2013-04-03 10:30,3,363,363,357,359.25,7
20130701|2013-04-03 11:00,3,360.75,361,356.25,356.25,16
20130701|2013-04-03 11:30,3,356.5,356.5,356.5,356.5,1
20130701|2013-04-03 12:00,3,358,358,358,358,15
20130701|2013-04-03 12:30,3,356.5,357.25,356.5,357.25,7
20130701|2013-04-03 13:00,3,356,358,356,358,6
20130701|2013-04-03 13:30,3,357,358.5,357,358,4
20130701|2013-04-03 19:00,4,357,357,357,357,2
20130701|2013-04-03 22:00,4,355.5,355.5,353,353,6
20130701|2013-04-04 03:30,4,353.5,353.5,353.5,353.5,2
20130701|2013-04-04 07:30,4,352.75,352.75,352.25,352.25,3
20130701|2013-04-04 08:00,4,352.25,352.25,352.25,352.25,2
20130701|2013-04-04 09:00,4,355,355,355,355,1
20130701|2013-04-04 09:30,4,353,353,350,351,41
20130701|2013-04-04 10:00,4,351.25,351.25,349.75,349.75,19
20130701|2013-04-04 10:30,4,349.5,350,349.5,350,2
20130701|2013-04-04 11:00,4,351,351,351,351,3
20130701|2013-04-04 11:30,4,349.5,350.75,348.5,348.5,8
20130701|2013-04-04 12:00,4,348.25,348.75,348,348.75,4
20130701|2013-04-04 12:30,4,349,349.25,348.75,349,18
20130701|2013-04-04 13:00,4,349.5,349.5,349.5,349.5,1
20130701|2013-04-04 13:30,4,350.75,350.75,350.75,350.75,1
20130701|2013-04-04 18:30,5,349.5,350,349.5,350,4
20130701|2013-04-05 00:00,5,349.5,349.5,349.5,349.5,8
20130701|2013-04-05 05:30,5,349.5,349.5,349.5,349.5,2
20130701|2013-04-05 06:30,5,349.5,349.5,349.5,349.5,1
20130701|2013-04-05 07:00,5,349.5,349.5,349.5,349.5,5
20130701|2013-04-05 07:30,5,349.5,349.5,349.5,349.5,2
20130701|2013-04-05 08:00,5,349.5,350.75,349.5,350.75,5
20130701|2013-04-05 08:30,5,350.75,350.75,350.75,350.75,1
20130701|2013-04-05 09:00,5,351.75,352.5,351.5,352.5,4
20130701|2013-04-05 09:30,5,352.25,352.25,349.5,349.5,41
20130701|2013-04-05 10:00,5,349.5,350.5,349.25,350.5,24
20130701|2013-04-05 10:30,5,350.25,350.5,349.25,350.5,14
20130701|2013-04-05 11:00,5,349.75,350.5,349.25,350.25,8
20130701|2013-04-05 11:30,5,350,350,349.5,349.5,3
20130701|2013-04-05 12:00,5,350.5,350.5,350.5,350.5,1
20130701|2013-04-05 12:30,5,349,350,349,349,58
20130701|2013-04-05 13:00,5,350.75,350.75,350.75,350.75,1
20130701|2013-04-05 13:30,5,352,352,352,352,9
20130701|2013-04-07 19:00,8,352.25,352.25,352.25,352.25,1
20130701|2013-04-07 19:30,8,352,352,352,352,1
20130701|2013-04-07 20:00,8,352,352,351.75,351.75,2
20130701|2013-04-08 02:00,8,352.25,352.25,352.25,352.25,1
20130701|2013-04-08 02:30,8,352.5,352.5,352.5,352.5,1
20130701|2013-04-08 04:00,8,352.5,352.5,352.5,352.5,1
20130701|2013-04-08 04:30,8,353,353,353,353,3
20130701|2013-04-08 08:30,8,353,353,351.5,352,8
20130701|2013-04-08 09:00,8,352.25,355,352.25,355,14
20130701|2013-04-08 09:30,8,355.5,357.5,355,356.25,35
20130701|2013-04-08 10:00,8,357,358,356.25,357.75,37
20130701|2013-04-08 10:30,8,358,359.25,355.75,355.75,17
20130701|2013-04-08 11:00,8,358.25,358.25,357,357,7
20130701|2013-04-08 11:30,8,359,360,359,359.5,24
20130701|2013-04-08 12:00,8,357,359.25,357,359.25,14
20130701|2013-04-08 12:30,8,359.75,360,356.5,356.5,23
20130701|2013-04-08 13:00,8,356,357.25,355.75,357.25,9
20130701|2013-04-08 19:00,9,356.25,356.25,356,356,3
20130701|2013-04-08 19:30,9,356.5,356.5,356.5,356.5,1
20130701|2013-04-08 21:00,9,356.5,356.5,356,356,2
20130701|2013-04-08 22:00,9,356.25,356.25,356.25,356.25,6
20130701|2013-04-09 06:30,9,358.5,360,358.5,360,10
20130701|2013-04-09 08:30,9,360,360,359.75,359.75,3
20130701|2013-04-09 09:00,9,360.75,363.25,360.75,362,22
20130701|2013-04-09 09:30,9,363,363.5,362.5,363.5,11
20130701|2013-04-09 10:00,9,363.25,363.25,362.75,362.75,6
20130701|2013-04-09 10:30,9,362,362,362,362,9
20130701|2013-04-09 11:00,9,360.5,360.5,360,360,13
20130701|2013-04-09 11:30,9,360.5,361.25,360.5,361.25,5
20130701|2013-04-09 12:00,9,361,361.5,360.75,361.5,3
20130701|2013-04-09 12:30,9,361.5,362.5,360.75,362,42
20130701|2013-04-09 13:00,9,362,362.25,360,361,32
20130701|2013-04-09 19:00,10,361,361,361,361,2
20130701|2013-04-09 20:30,10,361,361,361,361,2
20130701|2013-04-09 21:30,10,360.25,360.25,360,360,5
20130701|2013-04-09 22:30,10,360,360,360,360,17
20130701|2013-04-09 23:00,10,360,360,360,360,3
20130701|2013-04-10 04:30,10,361,361,361,361,1
20130701|2013-04-10 05:30,10,361,361,361,361,2
20130701|2013-04-10 06:00,10,361,361,361,361,2
20130701|2013-04-10 07:00,10,361,361,361,361,2
20130701|2013-04-10 08:30,10,361,362.25,361,362.25,16
20130701|2013-04-10 09:00,10,363,363.75,363,363.5,24
20130701|2013-04-10 09:30,10,363.5,363.5,360.5,360.75,10
20130701|2013-04-10 10:00,10,360.5,362,360.25,362,9
20130701|2013-04-10 10:30,10,362.5,363.5,362,362,17
20130701|2013-04-10 11:00,10,363.5,366.25,361.5,364,20
20130701|2013-04-10 11:30,10,363.25,363.25,363.25,363.25,1
20130701|2013-04-10 12:00,10,364.5,364.5,363.5,364.25,4
20130701|2013-04-10 12:30,10,361.25,362,360,362,5
20130701|2013-04-10 13:00,10,360.75,361.25,360.75,361.25,2
20130701|2013-04-10 19:00,11,361,361,361,361,1
20130701|2013-04-10 22:00,11,361.5,361.5,361.5,361.5,1
20130701|2013-04-10 22:30,11,361.5,361.5,361,361,2
20130701|2013-04-11 00:00,11,361.5,361.5,361.5,361.5,1
20130701|2013-04-11 06:30,11,362.25,362.25,362.25,362.25,1
20130701|2013-04-11 07:00,11,363.25,363.25,363.25,363.25,2
20130701|2013-04-11 08:30,11,363.75,365,363.75,365,6
20130701|2013-04-11 09:00,11,366.5,367.5,366.5,367.5,13
20130701|2013-04-11 09:30,11,367.25,368,366.5,366.5,16
20130701|2013-04-11 10:00,11,365.5,365.5,365.5,365.5,2
20130701|2013-04-11 10:30,11,366.25,366.5,366.25,366.5,7
20130701|2013-04-11 11:00,11,368,368,368,368,1
20130701|2013-04-11 11:30,11,368.25,369,368.25,369,3
20130701|2013-04-11 12:00,11,369,369,369,369,2
20130701|2013-04-11 12:30,11,366.75,366.75,366.75,366.75,1
20130701|2013-04-11 13:00,11,366,367.25,366,367.25,6
20130701|2013-04-11 19:00,12,367,367,367,367,1
20130701|2013-04-12 01:00,12,367,367,367,367,1
20130701|2013-04-12 01:30,12,367,367,367,367,5
20130701|2013-04-12 03:30,12,367,367,367,367,3
20130701|2013-04-12 06:30,12,366.5,367,366.5,367,15
20130701|2013-04-12 07:30,12,368,368.25,368,368,3
20130701|2013-04-12 08:30,12,367.75,368,367.75,367.75,9
20130701|2013-04-12 09:00,12,367.5,368,367.5,368,10
20130701|2013-04-12 09:30,12,367,370,367,370,26
20130701|2013-04-12 10:00,12,369.25,369.5,369,369.5,6
20130701|2013-04-12 10:30,12,369.5,370,369.5,370,7
20130701|2013-04-12 11:00,12,370,372,370,370,8
20130701|2013-04-12 11:30,12,371.75,372,371.75,372,3
20130701|2013-04-12 12:00,12,372,372,371.5,371.5,5
20130701|2013-04-12 12:30,12,371.5,372,371.5,372,14
20130701|2013-04-12 13:00,12,372,372.75,372,372.75,4
20130701|2013-04-14 19:00,15,370.25,370.25,370,370,3
20130701|2013-04-14 21:30,15,371.75,371.75,371.75,371.75,4
20130701|2013-04-14 22:00,15,370.25,370.25,370.25,370.25,1
20130701|2013-04-15 00:30,15,370,370,370,370,2
20130701|2013-04-15 02:30,15,372,372,372,372,5
20130701|2013-04-15 04:30,15,372.5,372.5,372.5,372.5,1
20130701|2013-04-15 05:30,15,372.5,372.5,372.5,372.5,2
20130701|2013-04-15 06:00,15,372.5,372.5,370,370,12
20130701|2013-04-15 06:30,15,370,370,370,370,2
20130701|2013-04-15 08:30,15,368.75,368.75,366,366,5
20130701|2013-04-15 09:00,15,365.75,365.75,362.75,364.5,26
20130701|2013-04-15 09:30,15,365.5,365.5,358,358.5,89
20130701|2013-04-15 10:00,15,361.5,361.75,359.75,359.75,5
20130701|2013-04-15 10:30,15,361.5,361.5,360.5,360.5,2
20130701|2013-04-15 11:00,15,361.25,361.25,361,361,8
20130701|2013-04-15 11:30,15,362,362,362,362,6
20130701|2013-04-15 12:00,15,363,363,362,362,4
20130701|2013-04-15 12:30,15,362.25,362.25,360.5,360.5,14
20130701|2013-04-15 13:00,15,363,364,360.75,362.75,10
20130701|2013-04-15 19:00,16,361.5,361.5,361,361,3
20130701|2013-04-15 22:00,16,361.5,361.5,361.5,361.5,1
20130701|2013-04-15 22:30,16,362.75,363,362.75,363,2
20130701|2013-04-15 23:00,16,363,363,363,363,4
20130701|2013-04-16 00:30,16,363,363,363,363,2
20130701|2013-04-16 01:00,16,363,363,363,363,4
20130701|2013-04-16 01:30,16,363.25,365.5,363,363,11
20130701|2013-04-16 02:00,16,366,366,366,366,1
20130701|2013-04-16 06:00,16,363.5,363.5,363.5,363.5,1
20130701|2013-04-16 06:30,16,363,363,363,363,1
20130701|2013-04-16 07:30,16,364,364,364,364,2
20130701|2013-04-16 08:30,16,363,367.75,363,367.75,13
20130701|2013-04-16 09:00,16,367.75,368.25,367.75,368,5
20130701|2013-04-16 09:30,16,368.25,368.5,368.25,368.5,11
20130701|2013-04-16 10:00,16,367.75,368,366.75,366.75,4
20130701|2013-04-16 10:30,16,366.5,366.5,366,366,5
20130701|2013-04-16 11:00,16,368,369.5,367,367,15
20130701|2013-04-16 11:30,16,365.25,365.25,365,365,4
20130701|2013-04-16 12:00,16,368,369.25,368,368.5,11
20130701|2013-04-16 12:30,16,367.5,367.5,367,367,5
20130701|2013-04-16 13:00,16,366.25,367.25,365.25,366,18
20130701|2013-04-16 19:00,17,367.75,367.75,367.75,367.75,1
20130701|2013-04-16 20:00,17,364.5,364.5,364.5,364.5,1
20130701|2013-04-17 04:00,17,368.25,368.25,368.25,368.25,1
20130701|2013-04-17 06:30,17,366,366,366,366,1
20130701|2013-04-17 07:00,17,366.25,366.25,364.5,364.5,2
20130701|2013-04-17 07:30,17,365.25,365.25,365.25,365.25,1
20130701|2013-04-17 08:30,17,365.5,368.75,365.5,368,17
20130701|2013-04-17 09:00,17,369.5,370.75,369.5,370,9
20130701|2013-04-17 09:30,17,369.75,369.75,364.75,367.25,21
20130701|2013-04-17 10:00,17,366,366,366,366,1
20130701|2013-04-17 10:30,17,367.25,369.5,367.25,369.5,4
20130701|2013-04-17 11:00,17,369,369.5,369,369.5,2
20130701|2013-04-17 12:00,17,369,370,368.25,368.25,6
20130701|2013-04-17 12:30,17,368,370.75,368,369.5,9
20130701|2013-04-17 13:00,17,370,378.75,370,378,97
20130701|2013-04-17 19:00,18,378,380,378,380,2
20130701|2013-04-17 19:30,18,376,376,376,376,1
20130701|2013-04-17 20:00,18,377,377,377,377,1
20130701|2013-04-18 00:00,18,378,378,378,378,1
20130701|2013-04-18 00:30,18,379.75,379.75,379.75,379.75,1
20130701|2013-04-18 04:00,18,380,380.5,380,380.5,5
20130701|2013-04-18 04:30,18,380.5,381.25,380.5,380.5,9
20130701|2013-04-18 05:00,18,381.75,382,381.75,382,2
20130701|2013-04-18 05:30,18,382,382.5,382,382,5
20130701|2013-04-18 06:00,18,382.5,382.5,382.5,382.5,1
20130701|2013-04-18 06:30,18,382,382,382,382,6
20130701|2013-04-18 07:00,18,381,385,381,385,8
20130701|2013-04-18 07:30,18,382,382,382,382,1
20130701|2013-04-18 08:30,18,384.5,385,383,385,20
20130701|2013-04-18 09:00,18,385.75,386.75,384.75,385,54
20130701|2013-04-18 09:30,18,385.75,386,384.5,384.5,32
20130701|2013-04-18 10:00,18,385,385,382.5,383.25,29
20130701|2013-04-18 10:30,18,382.5,383.25,380.25,380.25,19
20130701|2013-04-18 11:00,18,380.5,381,377,381,18
20130701|2013-04-18 11:30,18,380,380,379.75,380,11
20130701|2013-04-18 12:00,18,380,380.25,380,380.25,3
20130701|2013-04-18 12:30,18,380.25,380.5,379.5,379.75,4
20130701|2013-04-18 13:00,18,379,380,379,380,2
20130701|2013-04-18 19:00,19,379.25,379.25,379.25,379.25,2
20130701|2013-04-18 20:00,19,379.5,379.5,379.5,379.5,1
20130701|2013-04-18 21:30,19,378.5,378.5,378.5,378.5,2
20130701|2013-04-19 01:00,19,377.75,377.75,377.75,377.75,1
20130701|2013-04-19 02:00,19,377,377,376,376,2
20130701|2013-04-19 02:30,19,377,377,376,376.75,9
20130701|2013-04-19 03:30,19,375.75,375.75,375.75,375.75,1
20130701|2013-04-19 05:00,19,375,375,373.5,373.5,8
20130701|2013-04-19 05:30,19,373,373,373,373,3
20130701|2013-04-19 06:30,19,374,374,373,373,6
20130701|2013-04-19 07:00,19,376.25,376.25,376.25,376.25,2
20130701|2013-04-19 07:30,19,376.25,376.25,375.25,375.25,3
20130701|2013-04-19 08:30,19,376.75,379.5,376.75,379.25,25
20130701|2013-04-19 09:00,19,379.25,381.5,379.25,381.5,80
20130701|2013-04-19 09:30,19,380.5,380.75,380.5,380.5,9
20130701|2013-04-19 10:00,19,381,381.5,381,381.25,10
20130701|2013-04-19 10:30,19,380.75,381.5,380.25,380.25,17
20130701|2013-04-19 11:00,19,380.25,380.25,380.25,380.25,1
20130701|2013-04-19 11:30,19,379.5,379.5,378.75,379,4
20130701|2013-04-19 12:00,19,380.25,380.25,380,380,3
20130701|2013-04-19 12:30,19,380.25,382,379.75,382,20
20130701|2013-04-19 13:00,19,382,383,382,383,13
20130701|2013-04-21 19:00,22,381,381.75,378,381.75,19
20130701|2013-04-21 19:30,22,380.5,380.5,380.5,380.5,1
20130701|2013-04-21 20:00,22,381.5,382.5,381.5,382.5,8
20130701|2013-04-21 21:00,22,381.25,381.75,380.5,381.75,13
20130701|2013-04-21 22:00,22,381.5,381.5,381.5,381.5,1
20130701|2013-04-21 22:30,22,381.5,382.25,381.5,382.25,5
20130701|2013-04-21 23:30,22,382.5,382.5,381,381,10
20130701|2013-04-22 02:00,22,383,383,383,383,5
20130701|2013-04-22 02:30,22,383.5,383.5,383.5,383.5,1
20130701|2013-04-22 03:30,22,383,383,383,383,11
20130701|2013-04-22 04:30,22,383,383,383,383,1
20130701|2013-04-22 05:30,22,383,383,383,383,1
20130701|2013-04-22 06:00,22,383,383,383,383,1
20130701|2013-04-22 06:30,22,383,383,383,383,2
20130701|2013-04-22 07:00,22,383,383,383,383,2
20130701|2013-04-22 08:30,22,382.75,382.75,379.75,380,47
20130701|2013-04-22 09:00,22,380,382.75,379.5,381.75,46
20130701|2013-04-22 09:30,22,381.75,390,381.75,385,156
20130701|2013-04-22 10:00,22,385.5,390.75,385.5,387.75,139
20130701|2013-04-22 10:30,22,388,388,383,384.25,67
20130701|2013-04-22 11:00,22,384.5,385,383.25,385,13
20130701|2013-04-22 11:30,22,386.5,386.5,385,385.5,29
20130701|2013-04-22 12:00,22,385,385.75,385,385.75,6
20130701|2013-04-22 12:30,22,385.75,388,385,387.75,107
20130701|2013-04-22 13:00,22,388.25,393,388.25,393,168
20130701|2013-04-22 19:00,23,392,392,390.75,391.75,13
20130701|2013-04-22 19:30,23,392.75,392.75,392.75,392.75,2
20130701|2013-04-22 20:00,23,392,392,392,392,1
20130701|2013-04-22 21:00,23,392.75,392.75,392.75,392.75,1
20130701|2013-04-22 21:30,23,393,393,393,393,1
20130701|2013-04-22 22:00,23,392.75,394,392.75,394,11
20130701|2013-04-22 22:30,23,393.25,393.25,392.5,392.5,4
20130701|2013-04-22 23:30,23,393.5,393.5,393.5,393.5,1
20130701|2013-04-23 00:30,23,393.5,394,393.5,394,3
20130701|2013-04-23 02:00,23,395,395.5,395,395,11
20130701|2013-04-23 02:30,23,395,395.5,394.75,395.5,25
20130701|2013-04-23 03:00,23,396,396,396,396,1
20130701|2013-04-23 03:30,23,395.5,395.5,395.5,395.5,1
20130701|2013-04-23 04:00,23,395.5,395.5,395.5,395.5,11
20130701|2013-04-23 05:00,23,396,396,395.25,395.25,10
20130701|2013-04-23 05:30,23,395.5,395.5,395.25,395.25,7
20130701|2013-04-23 06:00,23,395.25,395.5,395,395.5,8
20130701|2013-04-23 06:30,23,395.5,395.5,395,395.5,3
20130701|2013-04-23 07:00,23,396,396.25,395.75,395.75,6
20130701|2013-04-23 07:30,23,395.5,395.5,394.5,394.5,8
20130701|2013-04-23 08:30,23,396,396,393,393,28
20130701|2013-04-23 09:00,23,393,393,390.25,390.5,37
20130701|2013-04-23 09:30,23,391.5,394.25,388.5,389,71
20130701|2013-04-23 10:00,23,389,392,388.75,389.5,26
20130701|2013-04-23 10:30,23,390.5,392,390,390,52
20130701|2013-04-23 11:00,23,391.75,393,391.75,393,14
20130701|2013-04-23 11:30,23,393,393,391,392,22
20130701|2013-04-23 12:00,23,392,392.5,391,391.25,14
20130701|2013-04-23 12:30,23,390.75,390.75,389,389.25,50
20130701|2013-04-23 13:00,23,389,390.75,389,389,32
20130701|2013-04-23 19:00,24,388,388.25,386,388.25,15
20130701|2013-04-23 19:30,24,388.5,389,388,389,10
20130701|2013-04-23 20:00,24,389,389,388.5,389,5
20130701|2013-04-23 20:30,24,388.5,388.5,387,387,16
20130701|2013-04-23 21:00,24,387,389.5,387,389.5,11
20130701|2013-04-23 21:30,24,390,390,390,390,1
20130701|2013-04-23 22:00,24,389.5,389.5,389.5,389.5,4
20130701|2013-04-23 22:30,24,389.5,390.25,389.5,390.25,6
20130701|2013-04-23 23:00,24,390,390,390,390,5
20130701|2013-04-24 00:00,24,390.5,390.5,390.5,390.5,4
20130701|2013-04-24 00:30,24,391,391,391,391,2
20130701|2013-04-24 01:30,24,390,391,390,391,8
20130701|2013-04-24 02:00,24,390.5,390.5,390.5,390.5,3
20130701|2013-04-24 03:00,24,390.25,390.5,387.75,387.75,6
20130701|2013-04-24 03:30,24,387.75,387.75,387.75,387.75,1
20130701|2013-04-24 04:00,24,387.75,387.75,387.75,387.75,3
20130701|2013-04-24 07:00,24,388.5,388.5,387.5,388.5,5
20130701|2013-04-24 07:30,24,387.5,388.5,387.25,387.75,7
20130701|2013-04-24 08:30,24,387.5,388,387,388,21
20130701|2013-04-24 09:00,24,388,389.75,387,389.5,49
20130701|2013-04-24 09:30,24,390,390.25,388,388.25,59
20130701|2013-04-24 10:00,24,389.5,392,389.5,390.5,43
20130701|2013-04-24 10:30,24,390.25,390.25,387,389,47
20130701|2013-04-24 11:00,24,389,389,387.5,387.5,2
20130701|2013-04-24 11:30,24,388.75,388.75,384.5,386.5,30
20130701|2013-04-24 12:00,24,386.5,386.5,385.5,385.5,4
20130701|2013-04-24 12:30,24,385.5,385.75,382.25,383.25,50
20130701|2013-04-24 13:00,24,383.5,385.5,383.5,385.5,18
20130701|2013-04-24 19:00,25,386,386,386,386,6
20130701|2013-04-24 20:30,25,386,386,386,386,1
20130701|2013-04-25 03:00,25,383.25,383.25,383.25,383.25,3
20130701|2013-04-25 04:30,25,386,386,386,386,5
20130701|2013-04-25 05:30,25,386,386,385.75,386,6
20130701|2013-04-25 07:00,25,387,387,387,387,3
20130701|2013-04-25 08:30,25,387,388,386,386,16
20130701|2013-04-25 09:00,25,386.5,389.25,386.5,389,53
20130701|2013-04-25 09:30,25,389.25,393,389,392.25,99
20130701|2013-04-25 10:00,25,391,392.25,389.5,392.25,11
20130701|2013-04-25 10:30,25,391.25,391.25,386.5,386.75,40
20130701|2013-04-25 11:00,25,386.25,388.75,386.25,388.75,6
20130701|2013-04-25 11:30,25,387.5,388.5,386,388.5,31
20130701|2013-04-25 12:00,25,389.25,389.25,387.5,388,11
20130701|2013-04-25 12:30,25,388,388.25,387,387.75,29
20130701|2013-04-25 13:00,25,387.5,388.5,386.25,388.5,19
20130701|2013-04-25 19:00,26,388.5,388.5,388.5,388.5,3
20130701|2013-04-25 19:30,26,386,386,384.5,384.5,3
20130701|2013-04-25 20:00,26,387.5,387.75,384.5,384.5,8
20130701|2013-04-25 21:00,26,384.5,384.5,384.5,384.5,1
20130701|2013-04-25 21:30,26,386,386,386,386,1
20130701|2013-04-25 23:30,26,387.5,387.5,387.5,387.5,1
20130701|2013-04-26 01:00,26,386.75,386.75,386.75,386.75,1
20130701|2013-04-26 04:30,26,386,386,386,386,1
20130701|2013-04-26 06:30,26,386,386.5,386,386.5,3
20130701|2013-04-26 07:00,26,386,386.25,386,386,7
20130701|2013-04-26 07:30,26,385,385,384.25,385,5
20130701|2013-04-26 08:30,26,386,387,385.75,387,22
20130701|2013-04-26 09:00,26,386.75,388,386.75,387.5,25
20130701|2013-04-26 09:30,26,387.5,387.5,384.25,384.5,65
20130701|2013-04-26 10:00,26,384.25,385.25,384.25,384.5,25
20130701|2013-04-26 10:30,26,385,385,380.5,382.25,69
20130701|2013-04-26 11:00,26,382.5,383.75,382.5,383,14
20130701|2013-04-26 11:30,26,383,383,380.75,383,40
20130701|2013-04-26 12:00,26,383.5,383.5,383.5,383.5,2
20130701|2013-04-26 12:30,26,383,383.5,381,382,44
20130701|2013-04-26 13:00,26,383,385,383,383.25,21
20130701|2013-04-28 19:00,29,384.75,387.5,382,383.75,38
20130701|2013-04-28 20:00,29,385.5,386,385,385,5
20130701|2013-04-28 20:30,29,386.75,387.25,386.5,386.75,12
20130701|2013-04-28 21:00,29,386.75,386.75,386,386.75,20
20130701|2013-04-28 21:30,29,386.75,386.75,386.75,386.75,2
20130701|2013-04-29 01:00,29,387,387,387,387,1
20130701|2013-04-29 01:30,29,387,389,387,389,7
20130701|2013-04-29 02:00,29,389,389,389,389,1
20130701|2013-04-29 04:00,29,387.75,387.75,387.5,387.5,2
20130701|2013-04-29 04:30,29,387.25,387.25,387.25,387.25,1
20130701|2013-04-29 05:00,29,388.5,388.5,388.5,388.5,1
20130701|2013-04-29 05:30,29,387.5,389,387.5,389,4
20130701|2013-04-29 07:00,29,389.5,392.5,389.5,392.5,13
20130701|2013-04-29 07:30,29,392.5,392.5,390.75,390.75,5
20130701|2013-04-29 08:30,29,391.25,392.5,391,391.25,39
20130701|2013-04-29 09:00,29,391.5,392,390,390,25
20130701|2013-04-29 09:30,29,390,391.5,389.5,389.5,81
20130701|2013-04-29 10:00,29,389.5,400,389.5,397,166
20130701|2013-04-29 10:30,29,395.5,397,392,393,39
20130701|2013-04-29 11:00,29,393.75,397,393.75,393.75,11
20130701|2013-04-29 11:30,29,395.5,395.5,390.25,391,40
20130701|2013-04-29 12:00,29,391.5,393.75,391.5,393.5,31
20130701|2013-04-29 12:30,29,394,394,388.25,390,65
20130701|2013-04-29 13:00,29,391.25,392.25,390,390.5,12
20130701|2013-04-30 06:00,30,394,394.75,394,394.75,2
20130701|2013-04-30 06:30,30,394,394,393,393,4
20130701|2013-04-30 07:00,30,392,392,391.25,391.25,7
20130701|2013-04-30 07:30,30,391,392,391,391,6
20130701|2013-04-30 08:30,30,391,393.5,389.25,391.5,22
20130701|2013-04-30 09:00,30,392,393,392,393,3
20130701|2013-04-30 09:30,30,393.25,395.5,393,393.5,71
20130701|2013-04-30 10:00,30,394.25,394.5,393,393.5,32
20130701|2013-04-30 10:30,30,394,395,391,392,71
20130701|2013-04-30 11:00,30,392,392,391,391.25,15
20130701|2013-04-30 11:30,30,391,392.75,391,392.75,50
20130701|2013-04-30 12:00,30,392,393,392,393,14
20130701|2013-04-30 12:30,30,392.25,393,392,392,48
20130701|2013-04-30 13:00,30,392,393.5,389.5,390,33
20130701|2013-04-30 19:00,1,394.5,394.5,394,394,2
20130701|2013-04-30 19:30,1,394,394,392.25,392.25,3
20130701|2013-04-30 20:30,1,391.75,391.75,387.25,388.5,13
20130701|2013-04-30 21:00,1,388,388,388,388,1
20130701|2013-05-01 01:00,1,391,391,391,391,1
20130701|2013-05-01 01:30,1,392,392,392,392,3
20130701|2013-05-01 04:00,1,392,392,392,392,2
20130701|2013-05-01 04:30,1,392,392,391,391,6
20130701|2013-05-01 05:00,1,389,389.25,389,389.25,6
20130701|2013-05-01 05:30,1,390.25,390.25,390,390,2
20130701|2013-05-01 07:00,1,389,389,389,389,1
20130701|2013-05-01 07:30,1,388.5,389.5,388.5,389.5,2
20130701|2013-05-01 08:30,1,389,390.5,389,389.75,9
20130701|2013-05-01 09:00,1,389.75,392.25,389.5,389.5,60
20130701|2013-05-01 09:30,1,389,389.5,385,385.25,84
20130701|2013-05-01 10:00,1,385.5,386.5,385.25,385.25,16
20130701|2013-05-01 10:30,1,387.75,388.25,385.5,386.75,47
20130701|2013-05-01 11:00,1,386.75,386.75,386.75,386.75,2
20130701|2013-05-01 11:30,1,387,387,385.25,385.5,36
20130701|2013-05-01 12:00,1,385.25,386.25,379.25,380,133
20130701|2013-05-01 12:30,1,381,382.5,377.5,380.5,111
20130701|2013-05-01 13:00,1,381.5,382.5,379.5,380.25,51
20130701|2013-05-01 19:00,2,380.25,381.5,380.25,380.5,8
20130701|2013-05-01 19:30,2,381.5,381.5,381.5,381.5,3
20130701|2013-05-01 20:00,2,382,382,382,382,2
20130701|2013-05-01 20:30,2,382.75,382.75,382.75,382.75,1
20130701|2013-05-01 21:00,2,383.5,384,383.5,384,3
20130701|2013-05-01 22:00,2,384.25,384.25,384.25,384.25,4
20130701|2013-05-01 22:30,2,384.25,384.25,384.25,384.25,12
20130701|2013-05-01 23:30,2,384.25,384.25,382.75,382.75,5
20130701|2013-05-02 00:30,2,384,384,384,384,3
20130701|2013-05-02 01:00,2,384.5,384.75,384.5,384.75,2
20130701|2013-05-02 01:30,2,384,384,384,384,7
20130701|2013-05-02 02:00,2,384,384,384,384,8
20130701|2013-05-02 02:30,2,384.75,384.75,384.75,384.75,1
20130701|2013-05-02 04:00,2,385.75,385.75,385,385,3
20130701|2013-05-02 04:30,2,385,385,384,384,3
20130701|2013-05-02 05:00,2,385,385,385,385,3
20130701|2013-05-02 06:00,2,385.5,386,385.5,385.75,7
20130701|2013-05-02 06:30,2,385.75,385.75,385.75,385.75,1
20130701|2013-05-02 07:00,2,386.25,386.75,385.75,386.25,11
20130701|2013-05-02 07:30,2,386.5,387.5,383.75,383.75,9
20130701|2013-05-02 08:30,2,385,386.5,384.25,386.5,21
20130701|2013-05-02 09:00,2,386.75,389.25,386,386.5,100
20130701|2013-05-02 09:30,2,386.5,390.75,385.5,387,108
20130701|2013-05-02 10:00,2,387.5,388.5,387.5,388.25,7
20130701|2013-05-02 10:30,2,387.75,387.75,385.25,386.25,16
20130701|2013-05-02 11:00,2,385.5,385.5,384,384.75,10
20130701|2013-05-02 11:30,2,385.75,385.75,383,384,40
20130701|2013-05-02 12:00,2,382.75,383.25,381.25,383,31
20130701|2013-05-02 12:30,2,383.5,385.25,381.5,385.25,60
20130701|2013-05-02 13:00,2,385.75,387.5,384.25,385.75,19
20130701|2013-05-02 19:00,3,385.75,386,383.75,386,3
20130701|2013-05-02 19:30,3,387,387.25,385.5,385.5,4
20130701|2013-05-02 20:30,3,387.5,387.5,385.75,385.75,2
20130701|2013-05-02 21:00,3,385.5,385.5,385.5,385.5,1
20130701|2013-05-02 22:00,3,386.5,386.5,386.5,386.5,1
20130701|2013-05-03 05:00,3,386.5,386.5,386.5,386.5,2
20130701|2013-05-03 05:30,3,386.5,386.5,386.5,386.5,2
20130701|2013-05-03 06:00,3,387.75,388,387.75,387.75,3
20130701|2013-05-03 06:30,3,387,387.75,387,387.75,4
20130701|2013-05-03 07:00,3,388,388.5,387.75,387.75,12
20130701|2013-05-03 07:30,3,387.75,387.75,387.75,387.75,1
20130701|2013-05-03 08:30,3,387.75,387.75,383,384.5,37
20130701|2013-05-03 09:00,3,384.5,387,384.5,387,11
20130701|2013-05-03 09:30,3,385.25,389.5,385.25,386,76
20130701|2013-05-03 10:00,3,387.5,389.75,387,388.25,17
20130701|2013-05-03 10:30,3,389,389.75,387.75,388.75,45
20130701|2013-05-03 11:00,3,388.75,389.5,386.25,386.25,12
20130701|2013-05-03 11:30,3,387,387.25,386,386,36
20130701|2013-05-03 12:00,3,386,388,386,388,7
20130701|2013-05-03 12:30,3,388.25,388.5,387,388.5,32
20130701|2013-05-03 13:00,3,388.25,388.75,387,388,14
20130701|2013-05-05 19:00,6,385.75,386.25,383,385.5,18
20130701|2013-05-05 19:30,6,384,384,381.5,381.5,10
20130701|2013-05-05 20:30,6,382.5,383,382.5,383,5
20130701|2013-05-05 23:30,6,382.5,382.5,381.5,381.5,2
20130701|2013-05-06 01:30,6,381.25,381.25,381.25,381.25,3
20130701|2013-05-06 03:00,6,384,384,384,384,2
20130701|2013-05-06 04:30,6,382.25,382.25,382,382,2
20130701|2013-05-06 05:00,6,382,382,382,382,2
20130701|2013-05-06 06:00,6,383.25,383.5,383.25,383.5,4
20130701|2013-05-06 07:00,6,383.75,383.75,382,382,6
20130701|2013-05-06 07:30,6,383.5,383.5,383.5,383.5,1
20130701|2013-05-06 08:30,6,383.5,385,383,383.75,12
20130701|2013-05-06 09:00,6,383.75,383.75,381.5,381.5,20
20130701|2013-05-06 09:30,6,382,383,381.25,381.75,50
20130701|2013-05-06 10:00,6,381.75,382.5,381.75,381.75,12
20130701|2013-05-06 10:30,6,381.75,382,379.75,379.75,47
20130701|2013-05-06 11:00,6,379.5,381.25,379.5,380.5,10
20130701|2013-05-06 11:30,6,380.25,380.25,378.5,378.75,67
20130701|2013-05-06 12:00,6,378.5,378.5,376.25,377,69
20130701|2013-05-06 12:30,6,376.75,378.25,376.25,377,43
20130701|2013-05-06 13:00,6,377.25,380,377.25,380,11
20130701|2013-05-06 19:00,7,379,379,375.25,375.25,7
20130701|2013-05-06 19:30,7,379,379,379,379,1
20130701|2013-05-06 20:00,7,377,378,377,378,2
20130701|2013-05-06 20:30,7,377,377,377,377,1
20130701|2013-05-06 21:00,7,380,380,380,380,1
20130701|2013-05-06 23:00,7,380.25,380.25,380.25,380.25,2
20130701|2013-05-07 02:00,7,379.25,379.25,379.25,379.25,1
20130701|2013-05-07 03:30,7,379.25,379.25,379.25,379.25,1
20130701|2013-05-07 05:30,7,379.25,379.25,379,379,2
20130701|2013-05-07 06:00,7,379,379.25,379,379.25,2
20130701|2013-05-07 08:30,7,376.25,379,376.25,378.5,40
20130701|2013-05-07 09:00,7,378,380,376.5,376.5,23
20130701|2013-05-07 09:30,7,378,379,376.25,376.5,43
20130701|2013-05-07 10:00,7,377.25,377.75,377,377,4
20130701|2013-05-07 10:30,7,376.5,378.75,376.25,378.75,35
20130701|2013-05-07 11:00,7,378.25,378.75,377,378.75,13
20130701|2013-05-07 11:30,7,378.75,378.75,377.25,378.5,20
20130701|2013-05-07 12:00,7,378.75,382,378.75,380.25,31
20130701|2013-05-07 12:30,7,380.5,380.5,377.25,378.25,27
20130701|2013-05-07 13:00,7,377.5,377.5,377,377,14
20130701|2013-05-07 19:00,8,377.5,379.5,377.5,379.5,2
20130701|2013-05-07 20:00,8,377.25,377.75,377.25,377.75,2
20130701|2013-05-07 22:00,8,378.5,378.5,378.5,378.5,1
20130701|2013-05-08 02:00,8,378.5,379.75,378.5,379.75,7
20130701|2013-05-08 03:00,8,380,380,380,380,1
20130701|2013-05-08 05:00,8,379.75,379.75,379.75,379.75,1
20130701|2013-05-08 07:00,8,379.75,380,379.75,380,4
20130701|2013-05-08 08:30,8,379,379,377.75,377.75,9
20130701|2013-05-08 09:00,8,378.5,379.75,378.5,379.5,10
20130701|2013-05-08 09:30,8,379,383.5,379,381.75,140
20130701|2013-05-08 10:00,8,381.25,381.25,379.75,381,3
20130701|2013-05-08 10:30,8,381.25,382.5,377,377.25,50
20130701|2013-05-08 11:00,8,377,379.25,377,378.5,42
20130701|2013-05-08 11:30,8,378.5,379.75,378,379.75,25
20130701|2013-05-08 12:00,8,379,379,378,378.25,5
20130701|2013-05-08 12:30,8,378.25,378.25,377,377.75,22
20130701|2013-05-08 13:00,8,377.75,380,377,380,12
20130701|2013-05-08 19:30,9,378.25,378.25,377.25,377.25,4
20130701|2013-05-08 20:00,9,379,379,378.5,378.5,2
20130701|2013-05-08 21:30,9,379.5,379.5,379.5,379.5,2
20130701|2013-05-08 22:30,9,379.5,379.5,379.5,379.5,1
20130701|2013-05-08 23:00,9,379.5,380.5,379.5,380.5,10
20130701|2013-05-09 01:30,9,380.5,380.5,380.5,380.5,4
20130701|2013-05-09 02:00,9,380.5,380.5,380.5,380.5,1
20130701|2013-05-09 03:30,9,379.25,379.25,379,379,4
20130701|2013-05-09 07:30,9,379.25,379.25,379,379,4
20130701|2013-05-09 08:30,9,381.25,383,381.25,383,40
20130701|2013-05-09 09:00,9,382.5,385,382.5,384.25,97
20130701|2013-05-09 09:30,9,384.25,385.5,381.5,381.5,63
20130701|2013-05-09 10:00,9,382,385,382,385,17
20130701|2013-05-09 10:30,9,384.25,384.25,381.25,381.5,24
20130701|2013-05-09 11:00,9,381.75,384.75,381.75,384.25,8
20130701|2013-05-09 11:30,9,382.5,383.5,382,383.25,32
20130701|2013-05-09 12:00,9,382.5,384,382.5,384,12
20130701|2013-05-09 12:30,9,384,385,382.5,384.25,47
20130701|2013-05-09 13:00,9,383.5,384.75,382,382,35
20130701|2013-05-09 20:30,10,383.5,383.5,383.5,383.5,2
20130701|2013-05-09 21:00,10,384,384,384,384,1
20130701|2013-05-10 00:30,10,383.75,383.75,383.75,383.75,1
20130701|2013-05-10 01:30,10,384,384,384,384,2
20130701|2013-05-10 02:00,10,384,384.75,384,384.75,3
20130701|2013-05-10 02:30,10,384,384,384,384,1
20130701|2013-05-10 03:00,10,385,385,385,385,1
20130701|2013-05-10 03:30,10,385,385,385,385,2
20130701|2013-05-10 05:00,10,385,385,385,385,2
20130701|2013-05-10 05:30,10,385.5,385.5,385.5,385.5,3
20130701|2013-05-10 07:00,10,384,384,384,384,1
20130701|2013-05-10 07:30,10,385,385,385,385,2
20130701|2013-05-10 08:30,10,385,385.5,382.75,382.75,24
20130701|2013-05-10 09:00,10,384.5,384.5,383.75,383.75,3
20130701|2013-05-10 09:30,10,384.75,385.25,380.5,380.5,80
20130701|2013-05-10 10:00,10,380.75,382.25,380,380,33
20130701|2013-05-10 10:30,10,379.25,380,373,375,153
20130701|2013-05-10 11:00,10,374,377.75,371.75,377.75,82
20130701|2013-05-10 11:30,10,377.75,382,377.75,379.5,72
20130701|2013-05-10 12:00,10,381.5,383,380,381.75,44
20130701|2013-05-10 12:30,10,381.5,381.5,375.75,376.75,45
20130701|2013-05-10 13:00,10,377,379.5,377,378.5,18
20130701|2013-05-12 19:00,13,379.5,379.5,378,379.5,7
20130701|2013-05-12 19:30,13,380,380,380,380,1
20130701|2013-05-12 20:00,13,379,379,379,379,1
20130701|2013-05-12 21:00,13,378,378.25,378,378.25,2
20130701|2013-05-13 02:00,13,377,377,377,377,1
20130701|2013-05-13 02:30,13,377.5,377.5,377.5,377.5,1
20130701|2013-05-13 03:30,13,377.5,377.5,377.5,377.5,5
20130701|2013-05-13 06:30,13,377.75,377.75,377.75,377.75,1
20130701|2013-05-13 07:00,13,376.5,376.5,376.5,376.5,5
20130701|2013-05-13 07:30,13,376,377.5,376,377.5,4
20130701|2013-05-13 08:30,13,377.5,382.5,375.75,381.5,62
20130701|2013-05-13 09:00,13,382.5,382.5,381.25,381.25,16
20130701|2013-05-13 09:30,13,381,382.25,378.75,380,52
20130701|2013-05-13 10:00,13,380.25,385,380.25,384.5,72
20130701|2013-05-13 10:30,13,384,384.5,380,381.25,26
20130701|2013-05-13 11:00,13,382.5,383,381.25,381.25,10
20130701|2013-05-13 11:30,13,381.5,382.5,380,381,41
20130701|2013-05-13 12:00,13,381.25,381.25,380.75,381.25,7
20130701|2013-05-13 12:30,13,381.25,382,381,382,10
20130701|2013-05-13 13:00,13,382,382.25,381.5,382.25,4
20130701|2013-05-13 19:00,14,382.5,382.5,382.5,382.5,1
20130701|2013-05-13 19:30,14,383.5,383.5,383.5,383.5,1
20130701|2013-05-13 20:00,14,383.75,383.75,383.75,383.75,1
20130701|2013-05-13 21:00,14,383.5,383.5,383.5,383.5,1
20130701|2013-05-13 23:00,14,383.75,385.5,383.75,385.5,13
20130701|2013-05-14 00:00,14,383.5,384.5,383.5,384.5,2
20130701|2013-05-14 03:00,14,385,385,385,385,1
20130701|2013-05-14 03:30,14,385,385.5,385,385.5,5
20130701|2013-05-14 04:30,14,385.5,385.5,385.5,385.5,2
20130701|2013-05-14 05:00,14,385,385,385,385,3
20130701|2013-05-14 06:30,14,385.75,385.75,385.75,385.75,3
20130701|2013-05-14 07:00,14,386,386.75,386,386.5,15
20130701|2013-05-14 07:30,14,386,386,384.75,384.75,8
20130701|2013-05-14 08:30,14,384,385,382.5,383.25,44
20130701|2013-05-14 09:00,14,383.5,384.75,381.5,383.25,49
20130701|2013-05-14 09:30,14,383.75,385,383,383.25,21
20130701|2013-05-14 10:00,14,383.75,384.25,383.75,384,29
20130701|2013-05-14 10:30,14,384.25,385.25,384,385.25,18
20130701|2013-05-14 11:00,14,384.75,385.5,384.75,385.25,6
20130701|2013-05-14 11:30,14,385,385,385,385,2
20130701|2013-05-14 12:00,14,384.75,385.5,384.75,385.25,4
20130701|2013-05-14 12:30,14,385.25,385.5,384,385.5,26
20130701|2013-05-14 13:00,14,385,385.5,384,384.25,45
20130701|2013-05-14 19:00,15,384.75,384.75,384.75,384.75,1
20130701|2013-05-14 20:00,15,385,386.25,385,386.25,3
20130701|2013-05-14 22:00,15,384.5,384.5,384,384,2
20130701|2013-05-15 00:30,15,384.5,384.5,384.5,384.5,1
20130701|2013-05-15 02:00,15,385,385,385,385,3
20130701|2013-05-15 08:30,15,385,385,382,382,108
20130701|2013-05-15 09:00,15,383.25,383.75,382,382,11
20130701|2013-05-15 09:30,15,382,382.25,375.25,376.75,217
20130701|2013-05-15 10:00,15,376.5,377.75,376,377.75,22
20130701|2013-05-15 10:30,15,378.25,379.5,378.25,379.5,6
20130701|2013-05-15 11:00,15,379.5,379.5,379,379,3
20130701|2013-05-15 11:30,15,379.75,380.5,379.5,380.5,15
20130701|2013-05-15 12:00,15,380.5,380.5,379,380,29
20130701|2013-05-15 12:30,15,380.25,380.5,379,379,9
20130701|2013-05-15 13:00,15,379.25,379.75,378.5,379.75,25
20130701|2013-05-15 19:00,16,378,378,376.5,376.5,3
20130701|2013-05-15 19:30,16,376.5,376.5,376.5,376.5,1
20130701|2013-05-15 22:00,16,376.75,376.75,376.75,376.75,1
20130701|2013-05-15 23:00,16,378.5,378.5,378.5,378.5,1
20130701|2013-05-15 23:30,16,377,377,377,377,1
20130701|2013-05-16 00:30,16,377,377,377,377,1
20130701|2013-05-16 01:30,16,376.25,376.25,376.25,376.25,4
20130701|2013-05-16 02:00,16,376,376,376,376,12
20130701|2013-05-16 02:30,16,376,376,376,376,5
20130701|2013-05-16 03:00,16,376,376,376,376,3
20130701|2013-05-16 05:00,16,377,377,377,377,1
20130701|2013-05-16 05:30,16,376.25,376.25,376.25,376.25,1
20130701|2013-05-16 08:30,16,376.5,379.75,376,379.25,45
20130701|2013-05-16 09:00,16,380,380.25,378,378,89
20130701|2013-05-16 09:30,16,378.25,379.75,377.5,379.5,28
20130701|2013-05-16 10:00,16,379,380,379,379.25,6
20130701|2013-05-16 11:00,16,379.75,379.75,377.5,377.5,4
20130701|2013-05-16 11:30,16,379.25,379.25,378,378.5,8
20130701|2013-05-16 12:00,16,377.5,377.5,376.75,377,8
20130701|2013-05-16 12:30,16,377.75,379,377.75,379,11
20130701|2013-05-16 13:00,16,379,379,377,377,28
20130701|2013-05-16 19:30,17,379,379,379,379,1
20130701|2013-05-16 20:00,17,378,378,378,378,1
20130701|2013-05-16 21:00,17,378,378,378,378,1
20130701|2013-05-16 23:30,17,378,378,378,378,2
20130701|2013-05-17 01:00,17,378,378,378,378,1
20130701|2013-05-17 01:30,17,378,378,378,378,1
20130701|2013-05-17 06:30,17,377,377,377,377,1
20130701|2013-05-17 07:00,17,377,377,377,377,1
20130701|2013-05-17 07:30,17,376.5,376.5,376.25,376.25,3
20130701|2013-05-17 08:30,17,376.25,376.25,371.5,373.25,97
20130701|2013-05-17 09:00,17,374,374,369.25,370,119
20130701|2013-05-17 09:30,17,370.25,374.25,370,372,35
20130701|2013-05-17 10:00,17,374.75,379.25,372.75,376.25,120
20130701|2013-05-17 10:30,17,377.5,377.5,375.5,375.5,42
20130701|2013-05-17 11:00,17,377,378.5,376.5,377,38
20130701|2013-05-17 11:30,17,376.25,376.25,376.25,376.25,1
20130701|2013-05-17 12:00,17,377,377,375.25,376.5,12
20130701|2013-05-17 12:30,17,375.5,378.5,375.5,378.25,25
20130701|2013-05-17 13:00,17,378.5,378.5,375.25,375.25,19
20130701|2013-05-19 19:00,20,372.75,375,372,372.25,19
20130701|2013-05-19 19:30,20,373.5,373.5,373.5,373.5,5
20130701|2013-05-19 20:00,20,372,372,372,372,5
20130701|2013-05-19 20:30,20,372,372.75,372,372.25,3
20130701|2013-05-19 21:00,20,372.25,372.5,372.25,372.5,5
20130701|2013-05-19 21:30,20,372.75,372.75,372.25,372.25,6
20130701|2013-05-19 22:30,20,372,372,372,372,2
20130701|2013-05-19 23:00,20,372,372,372,372,2
20130701|2013-05-20 00:00,20,372,372,371.5,371.5,3
20130701|2013-05-20 00:30,20,371.5,371.5,370.25,371.5,4
20130701|2013-05-20 01:00,20,371,371.25,371,371.25,11
20130701|2013-05-20 01:30,20,370.5,370.5,370.5,370.5,12
20130701|2013-05-20 02:00,20,370.5,370.75,370.5,370.75,9
20130701|2013-05-20 04:00,20,370.5,370.5,370.25,370.25,5
20130701|2013-05-20 05:00,20,370.25,370.25,370.25,370.25,18
20130701|2013-05-20 05:30,20,370.25,370.25,370.25,370.25,1
20130701|2013-05-20 06:00,20,370.5,370.75,370.5,370.75,2
20130701|2013-05-20 06:30,20,370.75,371.25,370.75,371.25,10
20130701|2013-05-20 07:00,20,370.75,371.5,370.75,371.5,14
20130701|2013-05-20 07:30,20,372.25,372.25,372.25,372.25,1
20130701|2013-05-20 08:30,20,371,371.5,369.5,369.75,85
20130701|2013-05-20 09:00,20,369.75,369.75,366.25,367,100
20130701|2013-05-20 09:30,20,366.5,366.5,361.5,363.5,146
20130701|2013-05-20 10:00,20,363.5,365,359.5,360,189
20130701|2013-05-20 10:30,20,360,365.75,360,365,117
20130701|2013-05-20 11:00,20,364.75,366.75,364.75,366,57
20130701|2013-05-20 11:30,20,366,366.75,366,366.75,6
20130701|2013-05-20 12:00,20,365.5,366,364.25,365,27
20130701|2013-05-20 12:30,20,365,366,365,365,45
20130701|2013-05-20 13:00,20,365,366,363,363.75,54
20130701|2013-05-20 19:00,21,362,362,360.25,360.25,60
20130701|2013-05-20 19:30,21,360.25,360.25,360.25,360.25,2
20130701|2013-05-20 20:00,21,360.5,361,360.5,360.5,9
20130701|2013-05-20 21:00,21,360.5,360.5,360.25,360.25,2
20130701|2013-05-20 21:30,21,360,360,359.25,359.25,23
20130701|2013-05-20 22:30,21,359.75,359.75,359.25,359.25,3
20130701|2013-05-20 23:00,21,359.25,359.25,359.25,359.25,1
20130701|2013-05-20 23:30,21,359.25,359.25,358.5,358.5,9
20130701|2013-05-21 00:30,21,358.5,358.75,358.5,358.75,5
20130701|2013-05-21 01:00,21,358.75,358.75,358.75,358.75,1
20130701|2013-05-21 01:30,21,358.75,358.75,358.5,358.5,6
20130701|2013-05-21 02:00,21,358.75,361.5,358.75,361.5,13
20130701|2013-05-21 02:30,21,358.75,358.75,358.5,358.5,34
20130701|2013-05-21 03:30,21,358.5,358.5,358.5,358.5,1
20130701|2013-05-21 04:00,21,358.5,358.5,358.5,358.5,5
20130701|2013-05-21 04:30,21,358.5,360.25,358.25,360.25,28
20130701|2013-05-21 05:00,21,358.5,358.5,358.5,358.5,1
20130701|2013-05-21 05:30,21,358.25,358.25,356.25,356.25,60
20130701|2013-05-21 06:00,21,357,357.25,357,357.25,3
20130701|2013-05-21 06:30,21,357.25,357.25,356.5,356.5,9
20130701|2013-05-21 07:00,21,356.25,356.75,356.25,356.75,4
20130701|2013-05-21 07:30,21,357.25,357.25,357.25,357.25,1
20130701|2013-05-21 08:30,21,356.25,362,355.75,361,215
20130701|2013-05-21 09:00,21,361,361,360,361,31
20130701|2013-05-21 09:30,21,361,361,356,357,201
20130701|2013-05-21 10:00,21,356.25,357,355.75,357,88
20130701|2013-05-21 10:30,21,356.5,357,356.5,356.75,8
20130701|2013-05-21 11:00,21,357,357,352,354.25,293
20130701|2013-05-21 11:30,21,353.5,355.5,353,354.5,33
20130701|2013-05-21 12:00,21,354.25,355.25,353.5,354.75,64
20130701|2013-05-21 12:30,21,355,355,352.75,353,136
20130701|2013-05-21 13:00,21,352.5,355.75,352.25,354.5,37
20130701|2013-05-21 19:00,22,355.5,355.5,354.5,354.5,34
20130701|2013-05-21 19:30,22,353.5,353.5,352.5,353,4
20130701|2013-05-21 20:00,22,352.5,352.5,352.25,352.25,4
20130701|2013-05-21 20:30,22,352.25,352.25,352,352,41
20130701|2013-05-21 21:30,22,352.25,352.25,352.25,352.25,12
20130701|2013-05-21 22:00,22,351.75,352.25,351.75,351.75,8
20130701|2013-05-21 22:30,22,352,352,352,352,1
20130701|2013-05-21 23:30,22,352,352,351.75,351.75,5
20130701|2013-05-22 00:00,22,352,352,352,352,1
20130701|2013-05-22 00:30,22,352,352,352,352,2
20130701|2013-05-22 01:00,22,351.75,351.75,351.75,351.75,5
20130701|2013-05-22 01:30,22,351.75,351.75,351.25,351.25,20
20130701|2013-05-22 02:00,22,351.5,351.5,351.25,351.25,25
20130701|2013-05-22 05:30,22,351.5,351.5,351.5,351.5,2
20130701|2013-05-22 06:00,22,352.25,352.5,352.25,352.5,4
20130701|2013-05-22 06:30,22,352.75,352.75,352.75,352.75,1
20130701|2013-05-22 07:00,22,352.25,352.25,352.25,352.25,1
20130701|2013-05-22 08:30,22,352.75,357.5,352.75,357.5,193
20130701|2013-05-22 09:00,22,357,357,354,356,29
20130701|2013-05-22 09:30,22,356.5,362,356,362,88
20130701|2013-05-22 10:00,22,361.75,364,361.25,362.25,40
20130701|2013-05-22 10:30,22,362.5,362.5,358.5,361,47
20130701|2013-05-22 11:00,22,361,362.25,358.25,362.25,5
20130701|2013-05-22 11:30,22,360.75,360.75,360.75,360.75,1
20130701|2013-05-22 12:00,22,359.5,363,359.5,362,41
20130701|2013-05-22 12:30,22,362.25,365.25,362,365.25,42
20130701|2013-05-22 13:00,22,364.25,366.5,364.25,365.5,41
20130701|2013-05-22 19:00,23,366.5,366.5,365,365,6
20130701|2013-05-22 20:00,23,366.5,366.75,366.5,366.75,3
20130701|2013-05-22 20:30,23,367,367.25,365.5,365.5,4
20130701|2013-05-22 22:30,23,365.25,365.25,365.25,365.25,1
20130701|2013-05-22 23:00,23,366,366,366,366,1
20130701|2013-05-22 23:30,23,366.25,366.25,366.25,366.25,1
20130701|2013-05-23 01:00,23,366.25,366.25,365,365,4
20130701|2013-05-23 02:00,23,366,366,366,366,1
20130701|2013-05-23 03:30,23,367.25,367.5,367.25,367.5,2
20130701|2013-05-23 05:00,23,367.5,368,367.5,368,7
20130701|2013-05-23 06:00,23,368,368,367,367,4
20130701|2013-05-23 06:30,23,367,367,367,367,1
20130701|2013-05-23 07:00,23,367.25,367.25,367,367,2
20130701|2013-05-23 07:30,23,367.5,367.5,367.5,367.5,1
20130701|2013-05-23 08:30,23,366.5,370,366.25,369.75,34
20130701|2013-05-23 09:00,23,369.75,372.25,369.75,370.75,67
20130701|2013-05-23 09:30,23,370,371.25,368.5,369.25,41
20130701|2013-05-23 10:00,23,369,370,369,369.5,12
20130701|2013-05-23 10:30,23,370.25,370.25,370.25,370.25,1
20130701|2013-05-23 11:00,23,369.5,370,369.5,370,8
20130701|2013-05-23 11:30,23,370.5,370.5,369.5,369.5,4
20130701|2013-05-23 12:00,23,369.5,371.25,369.5,371.25,21
20130701|2013-05-23 12:30,23,371,371,370,371,22
20130701|2013-05-23 13:00,23,371,371.25,369.5,370,51
20130701|2013-05-23 19:30,24,370.5,370.5,370.5,370.5,1
20130701|2013-05-23 20:00,24,370,370,370,370,1
20130701|2013-05-23 21:00,24,370.5,370.5,370.5,370.5,1
20130701|2013-05-23 21:30,24,371,371,371,371,1
20130701|2013-05-24 00:30,24,371,371,371,371,1
20130701|2013-05-24 01:00,24,371.25,371.25,371.25,371.25,1
20130701|2013-05-24 01:30,24,371.5,371.5,371.5,371.5,5
20130701|2013-05-24 02:00,24,371.75,371.75,371.75,371.75,2
20130701|2013-05-24 03:30,24,372.25,372.25,372.25,372.25,3
20130701|2013-05-24 04:30,24,371.25,371.25,371.25,371.25,1
20130701|2013-05-24 05:30,24,371.25,371.25,371.25,371.25,2
20130701|2013-05-24 07:30,24,371,371,370,370.25,4
20130701|2013-05-24 08:30,24,371.25,371.25,370,370.5,55
20130701|2013-05-24 09:00,24,370.25,371,370,370.25,28
20130701|2013-05-24 09:30,24,370.25,370.25,367.25,367.75,83
20130701|2013-05-24 10:00,24,368.25,368.25,366.5,366.5,40
20130701|2013-05-24 10:30,24,367,367.75,363.75,363.75,126
20130701|2013-05-24 11:00,24,364,367.5,363.75,366,33
20130701|2013-05-24 11:30,24,365.5,365.5,364,364,22
20130701|2013-05-24 12:00,24,365.25,365.25,364.5,365,13
20130701|2013-05-24 12:30,24,365.25,365.25,364.25,364.25,7
20130701|2013-05-24 13:00,24,364.75,365.75,364.75,364.75,14
20130701|2013-05-27 19:00,28,365,367.5,362.5,366,9
20130701|2013-05-27 19:30,28,366,366,365,365,2
20130701|2013-05-27 20:30,28,367.5,367.5,366,366,2
20130701|2013-05-27 21:30,28,367.5,368.5,367.5,368.5,6
20130701|2013-05-27 23:00,28,367,367,367,367,1
20130701|2013-05-27 23:30,28,368.25,368.25,368.25,368.25,2
20130701|2013-05-28 02:30,28,367.5,367.5,367.5,367.5,1
20130701|2013-05-28 06:30,28,367.5,367.5,367.5,367.5,1
20130701|2013-05-28 07:00,28,367,367,367,367,2
20130701|2013-05-28 08:30,28,367.25,368,366,367.75,20
20130701|2013-05-28 09:00,28,367.75,368,366.25,367.75,39
20130701|2013-05-28 09:30,28,367.25,367.25,366.25,367,21
20130701|2013-05-28 10:00,28,367,367.5,366.5,366.5,31
20130701|2013-05-28 10:30,28,366.5,367.5,366.25,366.25,34
20130701|2013-05-28 11:00,28,366.25,367.25,366,366,5
20130701|2013-05-28 11:30,28,366,367.25,366,366,8
20130701|2013-05-28 12:00,28,366.25,367,366,366,13
20130701|2013-05-28 12:30,28,367.5,368,367.5,368,5
20130701|2013-05-28 13:00,28,368,368,366.25,366.25,7
20130701|2013-05-28 19:00,29,366.25,366.25,364,364,3
20130701|2013-05-28 22:00,29,364.75,364.75,363.5,363.5,6
20130701|2013-05-28 22:30,29,363.75,363.75,363.5,363.5,5
20130701|2013-05-29 01:00,29,363.75,363.75,363.5,363.5,5
20130701|2013-05-29 01:30,29,363.5,364.5,362.75,362.75,17
20130701|2013-05-29 03:00,29,362.5,362.5,361,361,6
20130701|2013-05-29 05:00,29,360.75,360.75,360.75,360.75,1
20130701|2013-05-29 06:00,29,363.75,364.5,363.75,364.5,8
20130701|2013-05-29 08:30,29,364.5,365.75,362.25,364.5,81
20130701|2013-05-29 09:00,29,364,364.5,360.75,360.75,59
20130701|2013-05-29 09:30,29,361,361.25,360.25,360.75,44
20130701|2013-05-29 10:00,29,361.5,361.5,361.5,361.5,3
20130701|2013-05-29 10:30,29,361.75,362,361.5,362,14
20130701|2013-05-29 11:00,29,362,362,362,362,10
20130701|2013-05-29 11:30,29,362.5,362.75,361,362.5,15
20130701|2013-05-29 12:00,29,362.5,364.75,361.75,362.25,47
20130701|2013-05-29 12:30,29,362.75,363.25,361.75,363,23
20130701|2013-05-29 13:00,29,363.25,363.5,362.5,363,14
20130701|2013-05-29 23:00,30,365.5,365.5,365.5,365.5,1
20130701|2013-05-30 01:00,30,365.25,365.5,365.25,365.5,2
20130701|2013-05-30 03:30,30,364.25,364.25,364.25,364.25,2
20130701|2013-05-30 08:30,30,363,363,360.5,361,21
20130701|2013-05-30 09:00,30,361,362.5,360.75,362.5,10
20130701|2013-05-30 09:30,30,361.5,361.75,361,361.75,21
20130701|2013-05-30 10:00,30,362.5,363,362.5,363,11
20130701|2013-05-30 10:30,30,363,363,361.75,361.75,43
20130701|2013-05-30 11:00,30,361.75,362.5,361.5,361.5,29
20130701|2013-05-30 11:30,30,362,364,361.25,364,38
20130701|2013-05-30 12:00,30,364.5,365,364.5,364.5,10
20130701|2013-05-30 12:30,30,364.5,365.25,364.25,364.5,27
20130701|2013-05-30 13:00,30,365.25,369,365,369,48
20130701|2013-05-30 19:00,31,368,368,368,368,1
20130701|2013-05-30 19:30,31,368,368,368,368,1
20130701|2013-05-30 20:00,31,368.75,368.75,368.75,368.75,1
20130701|2013-05-30 21:30,31,369,369,369,369,2
20130701|2013-05-31 01:30,31,368,368,366,366,5
20130701|2013-05-31 03:00,31,368.5,368.5,368.5,368.5,2
20130701|2013-05-31 07:30,31,367,367,367,367,1
20130701|2013-05-31 08:30,31,368,372.25,368,371.75,66
20130701|2013-05-31 09:00,31,372,373.25,371.25,373,85
20130701|2013-05-31 09:30,31,372.75,372.75,371,371,45
20130701|2013-05-31 10:00,31,371.75,373.75,369,371.25,87
20130701|2013-05-31 10:30,31,370,371.5,369.5,371.5,27
20130701|2013-05-31 11:00,31,372.75,372.75,371,371,3
20130701|2013-05-31 11:30,31,372,374,371.5,371.5,16
20130701|2013-05-31 12:00,31,371.25,371.25,371.25,371.25,1
20130701|2013-05-31 12:30,31,372,374,371.75,371.75,8
20130701|2013-05-31 13:00,31,371.5,375.25,371.25,375.25,56
20130701|2013-06-02 19:00,3,376,380,376,380,39
20130701|2013-06-02 19:30,3,380,380,380,380,8
20130701|2013-06-02 20:00,3,378.5,379.5,378.5,379.5,12
20130701|2013-06-02 22:00,3,376.5,376.5,376.5,376.5,1
20130701|2013-06-03 03:30,3,379.25,381,379,379,22
20130701|2013-06-03 04:00,3,379,379,379,379,2
20130701|2013-06-03 07:00,3,379,381,379,381,10
20130701|2013-06-03 08:30,3,379.5,380.75,379,379,38
20130701|2013-06-03 09:00,3,379,380,378.25,378.25,41
20130701|2013-06-03 09:30,3,378.75,379.25,376,377.25,36
20130701|2013-06-03 10:00,3,376.5,377.75,373.5,373.5,61
20130701|2013-06-03 10:30,3,373.5,373.5,372,373.5,67
20130701|2013-06-03 11:00,3,374.25,377,374.25,377,8
20130701|2013-06-03 11:30,3,377,377.75,376.5,377.75,13
20130701|2013-06-03 12:00,3,376.5,377.25,376.25,377,8
20130701|2013-06-03 12:30,3,376.25,377,375.75,377,16
20130701|2013-06-03 13:00,3,377,380,376.75,380,46
20130701|2013-06-03 19:00,4,380.75,382,380.75,381.5,12
20130701|2013-06-03 19:30,4,380.75,380.75,380.75,380.75,3
20130701|2013-06-03 20:00,4,381.5,381.5,380.5,381,13
20130701|2013-06-03 20:30,4,380.5,381.5,380.5,380.75,8
20130701|2013-06-03 21:00,4,381.25,381.25,381.25,381.25,1
20130701|2013-06-03 21:30,4,381.25,381.25,379.25,380.25,11
20130701|2013-06-03 22:30,4,380.25,380.5,380.25,380.5,2
20130701|2013-06-03 23:00,4,380.5,380.5,380.5,380.5,1
20130701|2013-06-04 00:00,4,380.25,380.25,380.25,380.25,1
20130701|2013-06-04 01:30,4,380.25,380.25,380,380,10
20130701|2013-06-04 02:30,4,381,381,381,381,1
20130701|2013-06-04 03:00,4,381,381,381,381,1
20130701|2013-06-04 03:30,4,380.25,380.25,380.25,380.25,1
20130701|2013-06-04 05:00,4,380.75,380.75,380.75,380.75,1
20130701|2013-06-04 06:00,4,380.5,381,380.5,381,4
20130701|2013-06-04 06:30,4,381,381.25,381,381,3
20130701|2013-06-04 07:00,4,380.75,380.75,380.5,380.5,2
20130701|2013-06-04 07:30,4,380.5,381.5,380.5,380.5,3
20130701|2013-06-04 08:30,4,381.75,383,380.25,383,57
20130701|2013-06-04 09:00,4,383,383.5,381.75,382.75,38
20130701|2013-06-04 09:30,4,383.5,383.75,381,382.5,78
20130701|2013-06-04 10:00,4,383.25,383.25,380,380.5,51
20130701|2013-06-04 10:30,4,381.5,382.5,380.5,381.25,22
20130701|2013-06-04 11:00,4,380.75,381.25,380.5,380.5,8
20130701|2013-06-04 11:30,4,381.25,382,380.5,380.5,26
20130701|2013-06-04 12:00,4,380,381.75,380,381.75,14
20130701|2013-06-04 12:30,4,381.75,381.75,380,380.75,45
20130701|2013-06-04 13:00,4,381.25,382,381,382,11
20130701|2013-06-04 19:00,5,381.5,382,381.5,382,16
20130701|2013-06-04 19:30,5,382,382,382,382,1
20130701|2013-06-04 20:00,5,382,382.25,382,382.25,2
20130701|2013-06-04 22:30,5,382,382,382,382,3
20130701|2013-06-04 23:30,5,383,383,383,383,3
20130701|2013-06-05 01:30,5,383,383,383,383,7
20130701|2013-06-05 02:00,5,383.25,383.25,383.25,383.25,2
20130701|2013-06-05 03:30,5,383,383,383,383,1
20130701|2013-06-05 05:00,5,383,383,383,383,5
20130701|2013-06-05 05:30,5,383,383,383,383,1
20130701|2013-06-05 07:30,5,383.25,383.25,383.25,383.25,3
20130701|2013-06-05 08:30,5,384,385,383.5,385,29
20130701|2013-06-05 09:00,5,384.75,385,384,385,21
20130701|2013-06-05 09:30,5,385.25,387,384.5,387,130
20130701|2013-06-05 10:00,5,386,386.25,383.25,384,29
20130701|2013-06-05 10:30,5,383.5,386.5,382.75,386,48
20130701|2013-06-05 11:30,5,385.25,386,383.75,383.75,57
20130701|2013-06-05 12:00,5,384,384.25,382.75,382.75,15
20130701|2013-06-05 12:30,5,382.75,383.5,382.5,383.25,20
20130701|2013-06-05 13:00,5,383.5,385,383.5,384.5,49
20130701|2013-06-05 19:00,6,385.25,385.25,384,385,5
20130701|2013-06-05 19:30,6,385,385,384.5,384.5,7
20130701|2013-06-05 20:00,6,385,385,385,385,4
20130701|2013-06-05 20:30,6,386.25,386.25,386.25,386.25,1
20130701|2013-06-05 22:00,6,385.75,386.25,385.75,386.25,2
20130701|2013-06-05 22:30,6,386.25,386.5,386.25,386.5,4
20130701|2013-06-05 23:00,6,386.5,386.5,386.5,386.5,2
20130701|2013-06-06 00:30,6,386.5,386.5,386.5,386.5,1
20130701|2013-06-06 01:30,6,386.75,387,386.5,387,30
20130701|2013-06-06 02:30,6,387,387,387,387,4
20130701|2013-06-06 03:00,6,387,387,387,387,4
20130701|2013-06-06 06:30,6,387,387,387,387,13
20130701|2013-06-06 07:00,6,386.5,386.5,386,386,3
20130701|2013-06-06 07:30,6,385.5,385.5,385.5,385.5,2
20130701|2013-06-06 08:30,6,386.25,387,386,386.5,40
20130701|2013-06-06 09:00,6,386.75,386.75,386,386,6
20130701|2013-06-06 09:30,6,386.5,395,386.5,395,377
20130701|2013-06-06 10:00,6,394.75,395.75,393.5,395.5,192
20130701|2013-06-06 10:30,6,395.75,395.75,392,394.5,151
20130701|2013-06-06 11:00,6,395.25,396,394.25,396,56
20130701|2013-06-06 11:30,6,395.5,399.75,395.5,399,203
20130701|2013-06-06 12:00,6,398.25,398.5,396.5,397,90
20130701|2013-06-06 12:30,6,397.5,398.75,397.25,398.25,127
20130701|2013-06-06 13:00,6,398,399.5,398,398.5,185
20130701|2013-06-06 19:00,7,399,399.75,398,399.75,10
20130701|2013-06-06 19:30,7,399,399,399,399,4
20130701|2013-06-06 20:00,7,399,399,399,399,1
20130701|2013-06-06 20:30,7,399.25,399.75,399.25,399.75,6
20130701|2013-06-06 22:30,7,399.75,399.75,399.75,399.75,2
20130701|2013-06-06 23:30,7,400,400,400,400,27
20130701|2013-06-07 00:00,7,400.25,401,400.25,401,17
20130701|2013-06-07 00:30,7,401.25,401.25,400.5,400.5,2
20130701|2013-06-07 01:00,7,401.5,402,401.5,402,15
20130701|2013-06-07 01:30,7,401.25,401.25,401.25,401.25,1
20130701|2013-06-07 02:00,7,402,402.25,402,402.25,37
20130701|2013-06-07 03:00,7,402.25,402.25,402.25,402.25,5
20130701|2013-06-07 03:30,7,402.25,402.5,402.25,402.25,4
20130701|2013-06-07 04:00,7,401.25,403,401.25,403,5
20130701|2013-06-07 05:00,7,402,402,402,402,2
20130701|2013-06-07 05:30,7,402,402,402,402,2
20130701|2013-06-07 06:00,7,401,401,398.5,398.5,8
20130701|2013-06-07 06:30,7,399.25,399.25,398.75,398.75,5
20130701|2013-06-07 07:00,7,398.75,398.75,398.5,398.75,5
20130701|2013-06-07 07:30,7,398.75,399.5,398.75,399.5,3
20130701|2013-06-07 08:30,7,400.5,404.25,400.5,404,89
20130701|2013-06-07 09:00,7,403.75,404.25,402.25,402.25,49
20130701|2013-06-07 09:30,7,403,404.25,402.75,404,53
20130701|2013-06-07 10:00,7,404,406.5,404,404,173
20130701|2013-06-07 10:30,7,405,411,404.25,411,171
20130701|2013-06-07 11:00,7,410.75,413,404.75,408.25,114
20130701|2013-06-07 11:30,7,408.25,411.75,407.5,409,135
20130701|2013-06-07 12:00,7,409.25,410,407.75,409.75,76
20130701|2013-06-07 12:30,7,409.75,410,406,406,188
20130701|2013-06-07 13:00,7,406,407.75,406,407.75,38
20130701|2013-06-09 19:00,10,406.5,407,404.75,407,13
20130701|2013-06-09 19:30,10,407,407.25,406.5,406.5,3
20130701|2013-06-09 21:00,10,408,409.25,408,409.25,6
20130701|2013-06-10 01:30,10,408,410,408,410,22
20130701|2013-06-10 02:00,10,410.25,410.75,410.25,410.75,3
20130701|2013-06-10 03:00,10,410,410,410,410,6
20130701|2013-06-10 04:00,10,409,409,409,409,1
20130701|2013-06-10 04:30,10,408.75,410.75,408.75,410.75,16
20130701|2013-06-10 05:00,10,410.75,410.75,410.75,410.75,1
20130701|2013-06-10 06:00,10,410.5,410.75,410.5,410.75,8
20130701|2013-06-10 07:00,10,407.75,407.75,406.25,406.25,9
20130701|2013-06-10 07:30,10,406.25,406.25,406,406,2
20130701|2013-06-10 08:30,10,406,409.25,404,404.5,104
20130701|2013-06-10 09:00,10,404.75,405,403.5,404.75,36
20130701|2013-06-10 09:30,10,405,405.5,400.5,405.5,100
20130701|2013-06-10 10:00,10,405.5,410,405.5,407.75,102
20130701|2013-06-10 10:30,10,406.5,409,406.25,409,90
20130701|2013-06-10 11:00,10,409,410,406.5,407.5,58
20130701|2013-06-10 11:30,10,408.5,412,408.5,410.5,129
20130701|2013-06-10 12:00,10,410,410,409,410,5
20130701|2013-06-10 12:30,10,409.5,411.5,406.25,406.5,161
20130701|2013-06-10 13:00,10,406.25,411.25,405.5,408.25,44
20130701|2013-06-10 19:00,11,408,408,403.75,405.75,15
20130701|2013-06-10 19:30,11,405.5,405.5,405.5,405.5,3
20130701|2013-06-10 20:30,11,404.25,404.25,404.25,404.25,1
20130701|2013-06-10 21:00,11,404.75,406.25,404.5,406.25,11
20130701|2013-06-10 22:00,11,404.75,404.75,403.75,403.75,2
20130701|2013-06-10 22:30,11,403.75,405,403.75,404.5,42
20130701|2013-06-10 23:30,11,404.5,404.5,404.5,404.5,2
20130701|2013-06-11 00:00,11,405,405,405,405,1
20130701|2013-06-11 00:30,11,404,404,404,404,2
20130701|2013-06-11 01:30,11,404,404,404,404,2
20130701|2013-06-11 04:00,11,403.75,403.75,403.75,403.75,1
20130701|2013-06-11 05:30,11,404.5,404.5,403.5,403.5,7
20130701|2013-06-11 06:00,11,403.5,403.75,403.5,403.75,2
20130701|2013-06-11 06:30,11,404,404,403.5,403.5,5
20130701|2013-06-11 07:00,11,403.5,404,403.5,404,7
20130701|2013-06-11 07:30,11,403.75,403.75,403.75,403.75,10
20130701|2013-06-11 08:30,11,404.5,406.25,403,404.25,44
20130701|2013-06-11 09:00,11,403.5,403.5,400.5,400.5,73
20130701|2013-06-11 09:30,11,401,401.25,396.25,400.25,121
20130701|2013-06-11 10:00,11,400.5,401.5,400.5,401.5,14
20130701|2013-06-11 11:30,11,405,406,405,405.75,24
20130701|2013-06-11 12:00,11,403.25,403.75,403,403.75,15
20130701|2013-06-11 12:30,11,403.25,405.5,403.25,405.5,16
20130701|2013-06-11 13:00,11,404.5,405.5,403.25,403.25,6
20130701|2013-06-11 19:00,12,403,403,402.5,402.5,3
20130701|2013-06-11 19:30,12,401.5,401.5,401.5,401.5,1
20130701|2013-06-11 21:00,12,400.5,400.5,400.5,400.5,2
20130701|2013-06-11 22:00,12,400.25,400.25,400.25,400.25,1
20130701|2013-06-11 23:00,12,400.25,400.25,400.25,400.25,1
20130701|2013-06-12 00:00,12,400.75,400.75,400.5,400.5,3
20130701|2013-06-12 01:00,12,400.75,400.75,400.75,400.75,5
20130701|2013-06-12 02:00,12,400,400,400,400,3
20130701|2013-06-12 03:00,12,399.5,399.5,397.5,397.5,8
20130701|2013-06-12 05:30,12,399,400.25,399,400.25,3
20130701|2013-06-12 06:00,12,400.5,400.5,400.5,400.5,1
20130701|2013-06-12 08:30,12,400,400.5,399.25,399.25,15
20130701|2013-06-12 09:00,12,399.5,403.5,398.75,401,52
20130701|2013-06-12 09:30,12,400.75,402.5,397.5,402.5,47
20130701|2013-06-12 10:00,12,402.5,403.75,401.5,402.5,15
20130701|2013-06-12 10:30,12,402,403.25,402,403.25,3
20130701|2013-06-12 11:00,12,401.5,402,399.5,400,29
20130701|2013-06-12 11:30,12,403.25,404,403.25,404,12
20130701|2013-06-12 12:00,12,404.5,404.5,404.5,404.5,1
20130701|2013-06-12 12:30,12,404,405,403.25,404.75,33
20130701|2013-06-12 13:00,12,405,405,403,403,18
20130701|2013-06-12 19:00,13,403,403,403,403,4
20130701|2013-06-12 19:30,13,404,404,404,404,2
20130701|2013-06-12 21:00,13,402,402,401,401,2
20130701|2013-06-12 21:30,13,401,401,401,401,1
20130701|2013-06-13 00:00,13,400.5,400.5,400.5,400.5,2
20130701|2013-06-13 01:00,13,400,400,400,400,1
20130701|2013-06-13 01:30,13,402.25,402.5,402.25,402.5,3
20130701|2013-06-13 05:00,13,403,403,403,403,1
20130701|2013-06-13 07:00,13,403,403,403,403,1
20130701|2013-06-13 07:30,13,403.5,404.75,403.5,404.75,4
20130701|2013-06-13 08:30,13,404,404,402.5,402.5,26
20130701|2013-06-13 09:00,13,402.25,402.25,401.25,401.25,10
20130701|2013-06-13 09:30,13,401.5,403.75,401.5,402.75,38
20130701|2013-06-13 10:00,13,403.25,404.75,403.25,404,26
20130701|2013-06-13 10:30,13,404,404.25,403,404.25,4
20130701|2013-06-13 11:00,13,404.75,408.5,404.5,407,53
20130701|2013-06-13 11:30,13,408,408,408,408,1
20130701|2013-06-13 12:00,13,407.75,407.75,406.75,407,7
20130701|2013-06-13 12:30,13,407,410,407,409,82
20130701|2013-06-13 13:00,13,410,410,407,407,14
20130701|2013-06-13 19:00,14,406.75,406.75,406,406,6
20130701|2013-06-13 19:30,14,405.75,406.25,405.25,405.5,8
20130701|2013-06-13 20:00,14,406.75,406.75,406.75,406.75,1
20130701|2013-06-13 22:30,14,405.25,405.25,405.25,405.25,18
20130701|2013-06-13 23:00,14,404,404,404,404,2
20130701|2013-06-13 23:30,14,403.5,403.5,403.5,403.5,1
20130701|2013-06-14 01:30,14,404.5,404.5,402.25,402.25,17
20130701|2013-06-14 02:00,14,402,402,400.5,401.5,12
20130701|2013-06-14 02:30,14,404,404,404,404,1
20130701|2013-06-14 03:00,14,402,402,402,402,2
20130701|2013-06-14 03:30,14,401.75,401.75,401.75,401.75,1
20130701|2013-06-14 05:00,14,402,402,402,402,1
20130701|2013-06-14 07:00,14,402.75,403.5,402.75,403.5,2
20130701|2013-06-14 07:30,14,402.5,402.5,402.5,402.5,1
20130701|2013-06-14 08:30,14,402,402,396,396,103
20130701|2013-06-14 09:00,14,396.25,398,395.5,397,30
20130701|2013-06-14 09:30,14,397,398,396.5,398,40
20130701|2013-06-14 10:00,14,398,399.5,398,398,27
20130701|2013-06-14 10:30,14,398,398.75,396.5,397.5,10
20130701|2013-06-14 11:00,14,397.5,399,397,398,22
20130701|2013-06-14 11:30,14,398.5,399.25,398.5,398.5,6
20130701|2013-06-14 12:00,14,398.75,398.75,397.25,397.25,41
20130701|2013-06-14 12:30,14,398,398,397.25,397.5,12
20130701|2013-06-14 13:00,14,398,399.75,397.5,399,27
20130701|2013-06-16 19:00,17,396.5,399.5,395.5,395.5,29
20130701|2013-06-16 19:30,17,395.5,395.5,393.25,393.25,21
20130701|2013-06-16 20:00,17,393.5,393.5,393,393,5
20130701|2013-06-16 22:30,17,394,394,394,394,7
20130701|2013-06-17 02:30,17,394.5,394.5,394.5,394.5,2
20130701|2013-06-17 03:00,17,393.5,393.5,393.5,393.5,1
20130701|2013-06-17 03:30,17,393.5,393.5,393.5,393.5,1
20130701|2013-06-17 04:00,17,393.5,395,393.5,395,2
20130701|2013-06-17 04:30,17,396,396,396,396,3
20130701|2013-06-17 06:30,17,396,396,396,396,1
20130701|2013-06-17 07:00,17,393.5,393.75,393,393.75,8
20130701|2013-06-17 07:30,17,393.5,393.75,393.5,393.75,2
20130701|2013-06-17 08:30,17,393,395,392.25,392.75,74
20130701|2013-06-17 09:00,17,392.75,394,392.5,393,33
20130701|2013-06-17 09:30,17,393.75,396,393.75,395.75,7
20130701|2013-06-17 10:00,17,394.75,395.25,393.75,394.25,20
20130701|2013-06-17 10:30,17,394.25,395,394.25,395,9
20130701|2013-06-17 11:00,17,395,395.5,395,395.5,4
20130701|2013-06-17 11:30,17,394.5,395.75,394.5,395.75,4
20130701|2013-06-17 12:30,17,394.5,395.5,394.5,395.5,6
20130701|2013-06-17 13:00,17,395.5,396.75,394.75,396.75,36
20130701|2013-06-17 19:00,18,396,396,396,396,1
20130701|2013-06-17 20:00,18,397,397.25,394.75,394.75,7
20130701|2013-06-17 20:30,18,395.25,395.25,395.25,395.25,1
20130701|2013-06-17 21:00,18,395,395,395,395,1
20130701|2013-06-18 04:30,18,398,398,398,398,1
20130701|2013-06-18 05:00,18,398,398,398,398,4
20130701|2013-06-18 06:30,18,398,398,398,398,3
20130701|2013-06-18 07:00,18,398,398,396,396,3
20130701|2013-06-18 07:30,18,395.25,395.25,394.5,394.5,4
20130701|2013-06-18 08:30,18,395,398.5,393.25,394.75,59
20130701|2013-06-18 09:00,18,395,396,394.25,394.75,31
20130701|2013-06-18 09:30,18,396.75,397,396.5,396.5,11
20130701|2013-06-18 10:00,18,396,396.5,395,396,48
20130701|2013-06-18 10:30,18,395,396,394.5,394.5,44
20130701|2013-06-18 11:00,18,395,396.25,395,395.25,18
20130701|2013-06-18 11:30,18,395.25,395.5,393.5,393.75,71
20130701|2013-06-18 12:00,18,393.75,395.25,393.5,395,25
20130701|2013-06-18 12:30,18,395.5,395.5,395.25,395.5,10
20130701|2013-06-18 13:00,18,395.25,398.5,395,396.75,41
20130701|2013-06-18 20:00,19,397,397,397,397,1
20130701|2013-06-19 00:00,19,396,397,396,397,2
20130701|2013-06-19 03:00,19,397.75,397.75,397.75,397.75,1
20130701|2013-06-19 05:00,19,398,398,398,398,1
20130701|2013-06-19 07:00,19,395.75,395.75,393.75,393.75,7
20130701|2013-06-19 07:30,19,395,395,395,395,1
20130701|2013-06-19 08:30,19,397,398,395.75,396,26
20130701|2013-06-19 09:00,19,396,396,396,396,3
20130701|2013-06-19 09:30,19,396.75,396.75,395.75,396,16
20130701|2013-06-19 10:00,19,396,397.5,396,396.75,27
20130701|2013-06-19 10:30,19,396.25,396.75,396,396.75,15
20130701|2013-06-19 11:00,19,396.5,397.5,396,397.5,10
20130701|2013-06-19 11:30,19,397.5,399,397.5,399,20
20130701|2013-06-19 12:00,19,399,400,398.75,400,51
20130701|2013-06-19 12:30,19,400,400.75,399.75,400.5,44
20130701|2013-06-19 13:00,19,400.5,403.5,400.5,403.5,60
20130701|2013-06-19 19:00,20,403.75,403.75,403.75,403.75,1
20130701|2013-06-19 19:30,20,403,403.5,403,403.5,2
20130701|2013-06-19 20:00,20,402,402,402,402,1
20130701|2013-06-19 21:30,20,402,402,402,402,6
20130701|2013-06-19 22:30,20,402,402,402,402,2
20130701|2013-06-20 00:00,20,402,402,402,402,1
20130701|2013-06-20 00:30,20,402,402,402,402,1
20130701|2013-06-20 01:30,20,403,403,403,403,1
20130701|2013-06-20 03:00,20,401,401,400.5,400.5,11
20130701|2013-06-20 03:30,20,400.5,400.5,400.5,400.5,1
20130701|2013-06-20 04:30,20,403,403.5,403,403.5,2
20130701|2013-06-20 06:30,20,401.75,401.75,400.5,400.5,8
20130701|2013-06-20 07:00,20,400.5,401.75,400.5,400.5,6
20130701|2013-06-20 08:30,20,400.5,401.25,398.25,398.75,34
20130701|2013-06-20 09:00,20,399.5,399.5,397.5,397.5,41
20130701|2013-06-20 09:30,20,397.5,397.5,395,395.25,176
20130701|2013-06-20 10:00,20,395,395,394,395,44
20130701|2013-06-20 10:30,20,395.75,396.5,395.75,396,6
20130701|2013-06-20 11:00,20,396,396.25,394,396.25,48
20130701|2013-06-20 11:30,20,395,396,395,395.75,5
20130701|2013-06-20 12:00,20,395,395.5,395,395.5,11
20130701|2013-06-20 12:30,20,395,395,395,395,6
20130701|2013-06-20 13:00,20,395,395.5,394.25,394.25,29
20130701|2013-06-20 19:00,21,394.25,394.75,394.25,394.5,8
20130701|2013-06-20 20:00,21,394.75,394.75,394.75,394.75,2
20130701|2013-06-20 21:00,21,395.25,395.25,395.25,395.25,1
20130701|2013-06-20 23:00,21,394.75,394.75,394.75,394.75,1
20130701|2013-06-21 00:30,21,395.5,395.5,395.5,395.5,1
20130701|2013-06-21 02:00,21,395.75,395.75,395.75,395.75,1
20130701|2013-06-21 02:30,21,394.75,394.75,394.75,394.75,1
20130701|2013-06-21 06:00,21,394.75,394.75,394.75,394.75,1
20130701|2013-06-21 06:30,21,395,395.75,395,395,10
20130701|2013-06-21 07:30,21,395,395,395,395,5
20130701|2013-06-21 08:30,21,395.25,396,392.25,393.25,98
20130701|2013-06-21 09:00,21,392.5,393.75,392.25,393.75,52
20130701|2013-06-21 09:30,21,392.75,393,391.75,392.25,27
20130701|2013-06-21 10:00,21,392.25,393,392.25,393,5
20130701|2013-06-21 10:30,21,392.25,392.75,392.25,392.75,7
20130701|2013-06-21 11:00,21,392.75,392.75,392,392,59
20130701|2013-06-21 11:30,21,392,392,390.5,390.75,63
20130701|2013-06-21 12:00,21,391,391.5,391,391.5,5
20130701|2013-06-21 12:30,21,391.75,391.75,391.75,391.75,7
20130701|2013-06-21 13:00,21,392.75,395.5,392.75,395.5,14
20130701|2013-06-23 19:00,24,395,395,391.25,392,11
20130701|2013-06-23 19:30,24,392.5,392.75,392.5,392.5,10
20130701|2013-06-23 20:00,24,392.5,392.5,392.5,392.5,2
20130701|2013-06-23 20:30,24,392.5,392.5,392.5,392.5,5
20130701|2013-06-23 22:00,24,394,394,392,392.25,3
20130701|2013-06-24 07:00,24,392.5,393,392.5,393,5
20130701|2013-06-24 07:30,24,393.25,393.25,393,393,2
20130701|2013-06-24 08:30,24,391.5,393,391.5,393,10
20130701|2013-06-24 09:00,24,393,393.25,392.5,392.75,20
20130701|2013-06-24 09:30,24,392.25,392.75,390.75,392.75,31
20130701|2013-06-24 10:00,24,392.25,393.5,392,393.5,6
20130701|2013-06-24 10:30,24,394.5,396.5,394.25,396.5,14
20130701|2013-06-24 11:00,24,395.5,395.5,390.25,390.25,13
20130701|2013-06-24 11:30,24,391.5,392.75,391.5,392.75,3
20130701|2013-06-24 12:00,24,391.5,394.25,391,394.25,28
20130701|2013-06-24 12:30,24,394.75,395,393.75,393.75,4
20130701|2013-06-24 13:00,24,393.75,395,391,392,35
20130701|2013-06-24 19:00,25,393,395.5,393,395.5,3
20130701|2013-06-24 19:30,25,394.5,394.5,394.5,394.5,1
20130701|2013-06-24 21:00,25,392.5,392.5,392.25,392.25,2
20130701|2013-06-24 21:30,25,392.25,394.25,392.25,394.25,2
20130701|2013-06-25 00:00,25,393,393,393,393,2
20130701|2013-06-25 00:30,25,392.25,392.25,392.25,392.25,2
20130701|2013-06-25 01:30,25,392,392,390.25,390.25,13
20130701|2013-06-25 04:00,25,390.25,390.25,390.25,390.25,5
20130701|2013-06-25 05:00,25,390.25,390.25,390.25,390.25,1
20130701|2013-06-25 07:30,25,391.5,391.5,391,391,4
20130701|2013-06-25 08:30,25,391.25,393.5,388.25,388.25,67
20130701|2013-06-25 09:00,25,389.5,389.5,386.25,388,36
20130701|2013-06-25 09:30,25,388,388,386,386.5,37
20130701|2013-06-25 10:00,25,386.5,388,386.5,388,13
20130701|2013-06-25 10:30,25,388.5,388.5,388.5,388.5,5
20130701|2013-06-25 11:00,25,387.5,387.5,387,387,3
20130701|2013-06-25 12:00,25,388.5,388.75,387,387,3
20130701|2013-06-25 12:30,25,388.5,388.75,388.5,388.75,3
20130701|2013-06-25 13:00,25,388.5,388.5,387,387,9
20130701|2013-06-25 19:00,26,387.25,387.25,385,385,13
20130701|2013-06-25 20:00,26,386.25,386.25,385,385,4
20130701|2013-06-25 21:00,26,385,385,385,385,1
20130701|2013-06-25 22:00,26,385,385,385,385,2
20130701|2013-06-25 23:00,26,385,385,385,385,1
20130701|2013-06-26 00:00,26,385,385,385,385,1
20130701|2013-06-26 01:30,26,385,385,385,385,8
20130701|2013-06-26 06:00,26,385.75,385.75,385,385,9
20130701|2013-06-26 07:00,26,385,385.75,385,385.75,2
20130701|2013-06-26 07:30,26,386,386,385,386,7
20130701|2013-06-26 08:30,26,386.5,386.5,384.5,385.75,18
20130701|2013-06-26 09:00,26,385.75,385.75,383.75,385.5,22
20130701|2013-06-26 09:30,26,384.25,384.5,383,383,35
20130701|2013-06-26 10:00,26,383,383.75,382.5,383.75,25
20130701|2013-06-26 10:30,26,383.25,383.75,382.25,383.75,41
20130701|2013-06-26 11:00,26,383.75,383.75,383,383,2
20130701|2013-06-26 11:30,26,382.5,383.5,382.25,383,11
20130701|2013-06-26 12:00,26,383.5,383.5,383,383,15
20130701|2013-06-26 12:30,26,383.75,383.75,383,383,23
20130701|2013-06-26 13:00,26,384,385,384,385,11
20130701|2013-06-26 19:00,27,383.5,383.5,383.5,383.5,2
20130701|2013-06-26 19:30,27,383.25,383.25,383.25,383.25,1
20130701|2013-06-26 23:00,27,382.25,382.25,382,382,5
20130701|2013-06-27 01:30,27,382,382,382,382,9
20130701|2013-06-27 03:30,27,382,382,382,382,4
20130701|2013-06-27 04:00,27,382,385.5,382,384.5,13
20130701|2013-06-27 05:30,27,384.25,386,384.25,386,14
20130701|2013-06-27 06:00,27,385,385,385,385,1
20130701|2013-06-27 07:30,27,383.5,383.5,383.5,383.5,5
20130701|2013-06-27 08:30,27,384,384,382,382.5,22
20130701|2013-06-27 09:00,27,382,383.5,381.25,383.5,58
20130701|2013-06-27 09:30,27,383.75,383.75,382.25,382.25,55
20130701|2013-06-27 10:00,27,383,383,382,382,16
20130701|2013-06-27 10:30,27,382.5,383.75,382,383.75,14
20130701|2013-06-27 11:00,27,384,384,383,383,2
20130701|2013-06-27 11:30,27,383.5,384.25,383,383,22
20130701|2013-06-27 12:00,27,383,383,383,383,12
20130701|2013-06-27 12:30,27,383.25,383.25,383,383,3
20130701|2013-06-27 13:00,27,383,385.75,383,385.75,24
20130701|2013-06-27 19:30,28,386,386,386,386,60
20130701|2013-06-28 08:30,28,404.25,405.25,400,405,18
20130701|2013-06-28 09:00,28,405.25,405.25,401,401,6
20130701|2013-06-28 09:30,28,401.25,405,401.25,405,16
20130701|2013-06-28 10:00,28,405,405,405,405,3
20130701|2013-06-28 10:30,28,405,405,404,404,5
20130701|2013-06-28 11:00,28,402,405,400,405,7
20130701|2013-06-28 11:30,28,401,401,400,400,5
20130701|2013-06-28 13:00,28,404.5,404.5,401,403,3
20130701|2013-07-01 01:30,1,400,400,400,400,1
20130701|2013-07-01 02:00,1,398,398,398,398,4
20130701|2013-07-01 08:30,1,400,405,400,405,60
20130701|2013-07-01 09:00,1,405,405,398,400,3
20130701|2013-07-01 10:30,1,404,404,404,404,1
20130701|2013-07-01 12:30,1,404,404,404,404,3
20130701|2013-07-01 13:00,1,397.5,399.5,396,396,5
20130701|2013-07-02 08:30,2,392,393,391,391,10
20130701|2013-07-02 09:00,2,392,392,392,392,3
20130701|2013-07-02 12:30,2,392,392,392,392,7
20130701|2013-07-02 13:00,2,391,391,390,391,6
20130701|2013-07-03 08:30,3,400,400,392.75,393,9
20130701|2013-07-03 09:30,3,397.25,397.25,392,392,2
20130701|2013-07-03 10:00,3,392,392.25,392,392.25,5
20130701|2013-07-03 10:30,3,392,393.5,392,393.5,10
20130701|2013-07-03 11:00,3,393.5,393.5,393.5,393.5,1
20130701|2013-07-05 09:00,5,392,395,392,395,10
20130701|2013-07-05 10:00,5,396,396,396,396,5
20130701|2013-07-05 12:00,5,395,395,395,395,4
20130701|2013-07-05 12:30,5,395,395,395,395,4
20130701|2013-07-05 13:00,5,395,395,395,395,1
20130701|2013-07-08 06:30,8,395,395,395,395,3
20130701|2013-07-08 09:30,8,398,398,395.25,395.25,11
20130701|2013-07-08 10:00,8,395.25,395.25,395.25,395.25,1
20130701|2013-07-09 10:30,9,399.75,399.75,399.75,399.75,5
20130701|2013-07-09 11:00,9,399,399,399,399,1
20130701|2013-07-09 11:30,9,398,398,398,398,1
20130701|2013-07-10 10:00,10,375,375,375,375,1
20130701|2013-07-11 11:00,11,360,360,360,360,1
20130701|2013-07-11 12:00,11,397.5,397.75,397.5,397.75,2
20130901|2012-07-17 09:30,17,405,405,405,405,1
20130901|2012-09-25 11:00,25,368,368,368,368,2
20130901|2012-11-01 10:00,1,385.5,385.5,385,385,2
20130901|2012-11-01 10:30,1,380,380,380,380,1
20130901|2012-11-01 11:30,1,380,380,380,380,1
20130901|2012-11-01 12:30,1,380,380,380,380,1
20130901|2013-01-02 10:30,2,350,350,350,350,1
20130901|2013-01-07 10:00,7,345,345,345,345,1
20130901|2013-01-07 11:00,7,347.75,348.5,347.75,348.5,8
20130901|2013-01-07 12:00,7,348,348,348,348,1
20130901|2013-01-07 12:30,7,348,348,348,348,2
20130901|2013-01-09 10:30,9,350,350,350,350,8
20130901|2013-01-14 09:30,14,367.25,368.75,367.25,368.5,6
20130901|2013-01-14 10:00,14,369.5,369.5,369.5,369.5,1
20130901|2013-01-15 13:30,15,363.5,363.5,363.5,363.5,1
20130901|2013-01-25 09:30,25,370.75,370.75,370.75,370.75,4
20130901|2013-01-30 07:00,30,375,375,375,375,1
20130901|2013-01-31 10:00,31,372.25,372.25,372.25,372.25,1
20130901|2013-02-04 11:30,4,372.25,372.25,372.25,372.25,4
20130901|2013-02-04 13:30,4,373,373,373,373,8
20130901|2013-02-13 11:00,13,366,366,366,366,1
20130901|2013-02-15 09:30,15,373,373,373,373,4
20130901|2013-02-19 09:30,19,373,373,373,373,1
20130901|2013-02-25 13:30,25,378.25,378.25,372,372,20
20130901|2013-03-07 09:30,7,371.25,371.25,371.25,371.25,1
20130901|2013-03-11 09:00,11,371.25,371.25,371.25,371.25,2
20130901|2013-03-12 13:30,12,376.5,376.5,376.5,376.5,2
20130901|2013-03-17 23:30,18,377.75,377.75,377.75,377.75,1
20130901|2013-03-18 03:00,18,377.75,377.75,377.75,377.75,1
20130901|2013-03-18 09:00,18,379,379,377,377,2
20130901|2013-03-18 09:30,18,370,370,366,366,3
20130901|2013-03-18 10:00,18,362,362,358,358,2
20130901|2013-03-19 12:00,19,371,371,367,367,8
20130901|2013-03-19 12:30,19,367.5,367.5,367.5,367.5,2
20130901|2013-03-21 10:30,21,363.5,363.5,359.75,359.75,2
20130901|2013-03-21 12:00,21,363,363,363,363,1
20130901|2013-03-22 13:30,22,364.5,364.5,364.5,364.5,1
20130901|2013-03-26 13:30,26,371.25,371.25,371.25,371.25,1
20130901|2013-03-27 13:00,27,379,384,379,384,3
20130901|2013-03-27 18:00,28,368.75,390,368.75,390,2
20130901|2013-03-28 08:00,28,386,386,385,385,2
20130901|2013-03-28 08:30,28,385,385,385,385,2
20130901|2013-03-28 09:00,28,380,380,380,380,1
20130901|2013-03-28 10:00,28,380,380,380,380,1
20130901|2013-03-28 12:00,28,375,375,375,375,1
20130901|2013-03-28 13:00,28,375,375,374.75,374.75,3
20130901|2013-03-31 17:00,1,363.5,363.5,361,361,3
20130901|2013-04-01 09:00,1,366,366,366,366,1
20130901|2013-04-01 09:30,1,360,360,360,360,1
20130901|2013-04-02 19:00,3,345,345,344.25,344.25,2
20130901|2013-04-03 09:30,3,349.25,349.25,342.5,342.5,4
20130901|2013-04-03 12:30,3,341,341,341,341,5
20130901|2013-04-03 13:30,3,342,342,342,342,2
20130901|2013-04-05 11:00,5,347,347,347,347,2
20130901|2013-04-05 11:30,5,347,347,347,347,1
20130901|2013-04-05 12:30,5,347,347,347,347,2
20130901|2013-04-08 13:00,8,351.25,351.25,351.25,351.25,1
20130901|2013-04-09 09:00,9,354.75,354.75,354.75,354.75,1
20130901|2013-04-09 11:30,9,353,353,353,353,1
20130901|2013-04-10 10:00,10,356.5,356.5,356.5,356.5,1
20130901|2013-04-10 10:30,10,361.25,361.25,361.25,361.25,1
20130901|2013-04-15 13:00,15,360.5,363,360.25,363,19
20130901|2013-04-17 13:00,17,366,369,366,369,6
20130901|2013-04-17 19:00,18,369,369,369,369,1
20130901|2013-04-18 09:00,18,372.5,372.5,372.5,372.5,1
20130901|2013-04-18 12:30,18,370,370,370,370,1
20130901|2013-04-19 09:00,19,369,369,369,369,1
20130901|2013-04-19 13:00,19,368.75,368.75,368.75,368.75,4
20130901|2013-04-22 11:00,22,365.5,369,365.25,369,4
20130901|2013-04-22 13:00,22,369,369,369,369,2
20130901|2013-04-23 19:00,24,361,361,359,359,2
20130901|2013-04-24 03:00,24,371.5,371.5,371.5,371.5,1
20130901|2013-04-24 06:30,24,371.5,371.5,371.5,371.5,1
20130901|2013-04-24 08:30,24,371.5,371.5,371.5,371.5,2
20130901|2013-04-24 11:30,24,365,365.25,365,365.25,2
20130901|2013-04-24 13:00,24,365.25,365.25,365.25,365.25,10
20130901|2013-04-25 09:30,25,368,368,368,368,1
20130901|2013-04-25 11:30,25,370,370,370,370,1
20130901|2013-04-25 13:00,25,369.25,369.25,367.75,367.75,5
20130901|2013-04-26 10:00,26,368,368,368,368,1
20130901|2013-04-29 08:30,29,372.25,373.75,372.25,372.25,5
20130901|2013-04-29 10:30,29,374.75,375,374.75,375,3
20130901|2013-04-29 12:30,29,371,371,367.5,367.5,8
20130901|2013-05-01 11:30,1,370,370,370,370,1
20130901|2013-05-01 12:00,1,372.75,372.75,372.75,372.75,1
20130901|2013-05-01 12:30,1,369,369,369,369,4
20130901|2013-05-09 13:00,9,370,370,370,370,1
20130901|2013-05-13 12:30,13,369,370.25,369,370.25,2
20130901|2013-05-13 13:00,13,370.75,371.75,370.75,371.75,5
20130901|2013-05-15 10:00,15,363.5,363.5,363.5,363.5,1
20130901|2013-05-15 20:00,16,363.25,363.25,363.25,363.25,1
20130901|2013-05-15 23:00,16,372,372,372,372,1
20130901|2013-05-20 09:30,20,361,361,354.75,354.75,5
20130901|2013-05-20 12:30,20,360.25,360.25,360.25,360.25,2
20130901|2013-05-20 22:30,21,354,354,354,354,1
20130901|2013-05-21 07:00,21,351,351,351,351,1
20130901|2013-05-21 08:30,21,351,356.25,351,356.25,5
20130901|2013-05-21 09:30,21,351.5,351.5,351.5,351.5,2
20130901|2013-05-21 10:00,21,351.5,351.5,351.5,351.5,1
20130901|2013-05-21 11:00,21,351.5,351.5,351.5,351.5,2
20130901|2013-05-21 12:30,21,347,347,347,347,1
20130901|2013-05-21 13:00,21,347,347.75,347,347.75,7
20130901|2013-05-21 19:30,22,348,348,347,347,3
20130901|2013-05-21 20:30,22,347,347,347,347,20
20130901|2013-05-21 21:00,22,347,347,347,347,1
20130901|2013-05-21 21:30,22,347,347,347,347,8
20130901|2013-05-23 06:00,23,356.5,356.5,356.5,356.5,1
20130901|2013-05-23 08:30,23,356.5,356.5,356.5,356.5,1
20130901|2013-05-24 09:30,24,365,365,364,364,3
20130901|2013-05-24 10:30,24,360,360,360,360,7
20130901|2013-05-28 10:00,28,360.75,360.75,360.75,360.75,1
20130901|2013-05-29 10:00,29,354.75,354.75,354.75,354.75,2
20130901|2013-05-30 12:30,30,365.5,365.5,365.5,365.5,4
20130901|2013-05-30 13:00,30,364.25,365.75,364.25,365.75,2
20130901|2013-05-31 08:30,31,369,369,369,369,1
20130901|2013-05-31 11:30,31,370.5,370.5,370.5,370.5,1
20130901|2013-05-31 12:00,31,367,367,367,367,1
20130901|2013-05-31 13:00,31,369.5,371,369,371,11
20130901|2013-06-03 03:30,3,372,372,372,372,1
20130901|2013-06-03 07:30,3,372,372,372,372,1
20130901|2013-06-03 08:30,3,372.5,372.5,372.5,372.5,2
20130901|2013-06-03 09:30,3,372.5,372.5,372.5,372.5,1
20130901|2013-06-03 13:00,3,374,374.75,374,374.75,5
20130901|2013-06-04 08:30,4,374.5,374.5,374,374,2
20130901|2013-06-04 09:30,4,374.25,374.25,374.25,374.25,1
20130901|2013-06-04 10:00,4,374.25,374.25,372.5,372.5,7
20130901|2013-06-04 11:00,4,372.75,372.75,372.75,372.75,1
20130901|2013-06-04 12:30,4,371.75,371.75,371.75,371.75,1
20130901|2013-06-04 13:00,4,374,374,371.5,371.5,3
20130901|2013-06-05 10:30,5,372,374,372,374,3
20130901|2013-06-05 11:00,5,374,374,374,374,1
20130901|2013-06-05 13:00,5,375,377.5,374,374,9
20130901|2013-06-05 20:30,6,377.25,377.5,377.25,377.5,2
20130901|2013-06-06 07:00,6,375.25,375.25,375,375,2
20130901|2013-06-06 10:00,6,383.75,383.75,383.75,383.75,1
20130901|2013-06-06 10:30,6,382.75,382.75,382.75,382.75,2
20130901|2013-06-06 12:00,6,385,385,385,385,1
20130901|2013-06-06 12:30,6,382,382,382,382,2
20130901|2013-06-06 13:00,6,384.5,385,384.5,385,7
20130901|2013-06-06 21:00,7,384.75,384.75,384.75,384.75,1
20130901|2013-06-06 22:30,7,383.25,383.25,383,383,2
20130901|2013-06-07 04:00,7,383,383,383,383,1
20130901|2013-06-07 08:30,7,385,386,385,386,2
20130901|2013-06-07 09:00,7,380.5,380.5,380.5,380.5,2
20130901|2013-06-07 10:00,7,386,386,386,386,2
20130901|2013-06-07 10:30,7,383.5,392,383.5,392,3
20130901|2013-06-07 11:30,7,394.25,394.25,394.25,394.25,1
20130901|2013-06-07 12:00,7,393.25,394,393.25,394,2
20130901|2013-06-07 12:30,7,394,394,392.25,392.25,3
20130901|2013-06-07 13:00,7,385,385,385,385,1
20130901|2013-06-09 19:00,10,386.75,386.75,386.75,386.75,1
20130901|2013-06-10 03:00,10,394.5,394.5,394.5,394.5,1
20130901|2013-06-10 08:30,10,390,390,390,390,33
20130901|2013-06-10 09:00,10,390,390,390,390,2
20130901|2013-06-10 09:30,10,387.5,388,386.5,387,23
20130901|2013-06-10 10:00,10,391.5,394.5,391.5,394.5,25
20130901|2013-06-10 11:30,10,396.25,396.5,396.25,396.5,3
20130901|2013-06-10 12:30,10,395,397.25,395,397,29
20130901|2013-06-10 13:00,10,394,399,394,399,16
20130901|2013-06-11 02:30,11,394.5,394.5,394.5,394.5,5
20130901|2013-06-11 04:30,11,394.5,394.5,394.5,394.5,1
20130901|2013-06-11 07:00,11,395,395,395,395,8
20130901|2013-06-11 08:30,11,391,391.75,390.5,391.75,3
20130901|2013-06-11 09:00,11,388,388,388,388,1
20130901|2013-06-11 09:30,11,390.5,390.5,390.5,390.5,1
20130901|2013-06-11 12:00,11,395,395,395,395,7
20130901|2013-06-11 12:30,11,395,395,395,395,4
20130901|2013-06-11 13:00,11,396,397.75,393.75,393.75,5
20130901|2013-06-11 19:30,12,391,391,391,391,1
20130901|2013-06-11 20:00,12,391,391,391,391,1
20130901|2013-06-11 23:00,12,390.75,390.75,390.75,390.75,1
20130901|2013-06-12 05:30,12,390,390,390,390,2
20130901|2013-06-12 08:30,12,390,390,390,390,1
20130901|2013-06-12 09:00,12,387.5,387.5,385.5,385.5,17
20130901|2013-06-12 10:30,12,387.5,388.75,387.5,388.75,18
20130901|2013-06-12 11:00,12,385.5,385.5,384.25,384.25,2
20130901|2013-06-12 12:30,12,391,391.5,391,391.5,8
20130901|2013-06-12 13:00,12,389.5,389.5,389.5,389.5,1
20130901|2013-06-12 19:00,13,387.5,387.5,387.5,387.5,1
20130901|2013-06-12 19:30,13,391.75,391.75,391.75,391.75,1
20130901|2013-06-13 07:30,13,389.5,390.25,389.5,390.25,4
20130901|2013-06-13 08:30,13,390.25,390.25,390.25,390.25,1
20130901|2013-06-13 09:30,13,387.25,387.25,387.25,387.25,1
20130901|2013-06-13 11:00,13,391,392,391,391,8
20130901|2013-06-13 11:30,13,391,392,391,392,3
20130901|2013-06-13 12:00,13,393.5,393.5,391.5,391.5,8
20130901|2013-06-13 13:00,13,392.75,394,392.75,394,24
20130901|2013-06-13 19:00,14,392.25,392.25,392.25,392.25,1
20130901|2013-06-13 19:30,14,388.25,388.25,388.25,388.25,1
20130901|2013-06-14 08:30,14,388,388.5,388,388.5,10
20130901|2013-06-14 09:00,14,386.5,386.5,386.5,386.5,1
20130901|2013-06-14 09:30,14,387,387,387,387,5
20130901|2013-06-14 11:00,14,390.25,390.25,390.25,390.25,1
20130901|2013-06-14 12:00,14,390,390,390,390,1
20130901|2013-06-14 12:30,14,390,390,389.5,389.5,6
20130901|2013-06-14 13:00,14,390,391.5,390,390.5,11
20130901|2013-06-16 19:30,17,385,385,385,385,1
20130901|2013-06-16 20:00,17,385,385,385,385,2
20130901|2013-06-16 20:30,17,385,385,385,385,1
20130901|2013-06-17 04:00,17,385.5,386.5,385.5,386.5,2
20130901|2013-06-17 07:00,17,385,385,385,385,1
20130901|2013-06-17 08:30,17,385,386.25,384.25,386.25,19
20130901|2013-06-17 09:00,17,383.75,384,381.25,384,6
20130901|2013-06-17 09:30,17,387,388,387,388,5
20130901|2013-06-17 11:00,17,387,387,387,387,2
20130901|2013-06-17 11:30,17,387.25,387.25,387.25,387.25,2
20130901|2013-06-17 12:00,17,387.75,388,387.75,388,3
20130901|2013-06-17 13:00,17,387.25,387.25,387,387,7
20130901|2013-06-17 19:00,18,388,388,388,388,1
20130901|2013-06-17 19:30,18,386.5,386.5,386.5,386.5,2
20130901|2013-06-17 20:00,18,389.25,389.25,389.25,389.25,2
20130901|2013-06-17 23:00,18,388.25,388.25,388.25,388.25,1
20130901|2013-06-18 07:30,18,387.25,387.25,387.25,387.25,1
20130901|2013-06-18 08:30,18,388,388,388,388,2
20130901|2013-06-18 09:30,18,387.5,387.5,387.25,387.25,3
20130901|2013-06-18 10:00,18,387,387,387,387,1
20130901|2013-06-18 11:00,18,388.25,388.25,388.25,388.25,1
20130901|2013-06-18 11:30,18,385,385,385,385,1
20130901|2013-06-18 12:00,18,384.5,387,384.5,387,2
20130901|2013-06-18 12:30,18,387.25,387.25,387.25,387.25,1
20130901|2013-06-18 13:00,18,386.75,390,386.75,390,6
20130901|2013-06-19 08:30,19,391,391,391,391,1
20130901|2013-06-19 10:30,19,390,390,389.25,389.25,7
20130901|2013-06-19 11:00,19,389.75,389.75,389.75,389.75,5
20130901|2013-06-19 13:00,19,393.5,393.5,390,390,2
20130901|2013-06-19 19:00,20,392.75,395.25,392.75,395.25,2
20130901|2013-06-19 19:30,20,395.75,395.75,395.75,395.75,2
20130901|2013-06-19 20:00,20,396,396,396,396,1
20130901|2013-06-20 02:30,20,392.5,392.5,392.5,392.5,2
20130901|2013-06-20 04:00,20,393,393,393,393,1
20130901|2013-06-20 08:30,20,397,397,393,393,2
20130901|2013-06-20 09:00,20,392.25,392.25,390,390,4
20130901|2013-06-20 10:00,20,385.75,385.75,385.75,385.75,1
20130901|2013-06-20 11:00,20,388.25,388.5,388.25,388.5,2
20130901|2013-06-20 11:30,20,388,388,388,388,1
20130901|2013-06-20 12:30,20,387.5,387.5,387.5,387.5,1
20130901|2013-06-20 13:00,20,386.25,386.5,386.25,386.5,7
20130901|2013-06-20 22:30,21,387.25,387.25,385.75,385.75,4
20130901|2013-06-21 06:30,21,388.5,388.5,388.5,388.5,1
20130901|2013-06-21 07:00,21,387.75,388.5,387.75,388.5,3
20130901|2013-06-21 07:30,21,387.75,387.75,387.75,387.75,1
20130901|2013-06-21 08:30,21,386.25,386.25,386.25,386.25,1
20130901|2013-06-21 09:00,21,385,385,385,385,1
20130901|2013-06-21 09:30,21,385,387.5,385,387.5,7
20130901|2013-06-21 11:00,21,387.25,387.5,387,387.25,10
20130901|2013-06-21 11:30,21,387.25,387.25,387,387.25,11
20130901|2013-06-21 13:00,21,385.25,387.75,385.25,385.25,7
20130901|2013-06-23 19:00,24,384,384,384,384,1
20130901|2013-06-23 22:00,24,386,386,384,384,4
20130901|2013-06-24 07:30,24,385.25,385.25,383.75,383.75,2
20130901|2013-06-24 09:00,24,383,383,380.25,383,7
20130901|2013-06-24 10:30,24,384.5,384.75,384.5,384.75,2
20130901|2013-06-24 11:00,24,380,380,377.75,377.75,5
20130901|2013-06-24 11:30,24,378.25,379.5,378.25,379.5,3
20130901|2013-06-24 13:00,24,381,383.5,381,382.75,4
20130901|2013-06-25 04:00,25,381.75,381.75,381.25,381.25,5
20130901|2013-06-25 08:30,25,381,381,379.25,379.25,2
20130901|2013-06-25 09:00,25,378.25,379.25,378,379.25,3
20130901|2013-06-25 09:30,25,379.25,379.25,376.75,376.75,5
20130901|2013-06-25 10:00,25,379,379,379,379,2
20130901|2013-06-25 10:30,25,378.75,380.5,378.75,380.5,11
20130901|2013-06-25 11:00,25,378.25,378.25,375.5,375.5,3
20130901|2013-06-25 11:30,25,377.75,379.5,376,379.5,8
20130901|2013-06-25 12:30,25,376.5,376.5,376.5,376.5,1
20130901|2013-06-25 13:00,25,376.75,379,376,376,13
20130901|2013-06-25 21:00,26,375,375,373,373,4
20130901|2013-06-25 23:00,26,373,373,373,373,1
20130901|2013-06-26 01:30,26,373,373,373,373,8
20130901|2013-06-26 06:00,26,375.25,376,375.25,376,4
20130901|2013-06-26 07:00,26,376.25,376.25,376.25,376.25,1
20130901|2013-06-26 08:30,26,373.75,374.5,373.25,374,14
20130901|2013-06-26 09:00,26,373,374.25,372,374.25,24
20130901|2013-06-26 09:30,26,372.75,373.5,372,373.5,21
20130901|2013-06-26 10:00,26,373,373,373,373,1
20130901|2013-06-26 11:30,26,375,375,375,375,2
20130901|2013-06-26 12:30,26,375.25,377.75,375.25,376.75,7
20130901|2013-06-26 13:00,26,376.25,376.25,374.5,374.5,7
20130901|2013-06-27 03:30,27,372,372,370,370,6
20130901|2013-06-27 04:00,27,378.75,379,378.75,379,4
20130901|2013-06-27 06:30,27,371,371,371,371,1
20130901|2013-06-27 09:00,27,373.5,378,373.5,378,2
20130901|2013-06-27 09:30,27,378,378,378,378,5
20130901|2013-06-27 10:00,27,374.5,374.5,374.25,374.25,5
20130901|2013-06-27 11:00,27,375.5,375.5,375.5,375.5,3
20130901|2013-06-27 11:30,27,376.5,376.5,376.5,376.5,1
20130901|2013-06-27 13:00,27,377.25,381.75,374.25,375.5,47
20130901|2013-06-27 19:30,28,376,376,375.25,375.25,2
20130901|2013-06-28 03:00,28,376.25,376.25,376.25,376.25,1
20130901|2013-06-28 06:30,28,375.5,375.5,375.5,375.5,1
20130901|2013-06-28 08:30,28,376,376.25,375,376.25,10
20130901|2013-06-28 09:00,28,375,375,372.75,372.75,3
20130901|2013-06-28 09:30,28,374,374,369,371,7
20130901|2013-06-28 10:00,28,373.25,373.25,373.25,373.25,1
20130901|2013-06-28 10:30,28,373.5,373.5,372.5,372.5,16
20130901|2013-06-28 11:00,28,372.5,372.5,369.75,370,19
20130901|2013-06-28 11:30,28,374.75,374.75,371,373,6
20130901|2013-06-28 12:00,28,373,373,373,373,1
20130901|2013-06-28 12:30,28,373,375.25,371.25,374.25,9
20130901|2013-06-28 13:00,28,371,371,365.25,365.25,26
20130901|2013-06-30 21:00,1,363,363,363,363,1
20130901|2013-06-30 22:00,1,362,362,362,362,5
20130901|2013-07-01 02:30,1,361.5,361.5,361.5,361.5,1
20130901|2013-07-01 04:00,1,360,360,360,360,1
20130901|2013-07-01 06:30,1,361,363,361,363,2
20130901|2013-07-01 07:00,1,363,363,363,363,2
20130901|2013-07-01 08:30,1,355,356,349.5,356,20
20130901|2013-07-01 09:00,1,358.25,360.5,356,356,11
20130901|2013-07-01 09:30,1,357,358.5,355.25,355.25,14
20130901|2013-07-01 10:00,1,356,357.5,356,357.5,37
20130901|2013-07-01 10:30,1,357,357,357,357,1
20130901|2013-07-01 11:00,1,357,358.5,357,358.5,3
20130901|2013-07-01 11:30,1,357,358.5,357,358.5,3
20130901|2013-07-01 12:00,1,357,357,357,357,4
20130901|2013-07-01 12:30,1,357,359,357,357,21
20130901|2013-07-01 13:00,1,357,357.75,357,357,38
20130901|2013-07-01 19:00,2,357,357.25,357,357,15
20130901|2013-07-01 19:30,2,356.75,356.75,356.75,356.75,1
20130901|2013-07-01 23:00,2,354,354,353,353,3
20130901|2013-07-02 01:00,2,352,352,352,352,1
20130901|2013-07-02 02:30,2,352,352,352,352,4
20130901|2013-07-02 05:30,2,352,352,351.25,351.25,5
20130901|2013-07-02 06:00,2,352.25,352.25,352.25,352.25,2
20130901|2013-07-02 06:30,2,351.5,351.5,350.25,350.25,6
20130901|2013-07-02 08:30,2,352.5,354,350,351.5,34
20130901|2013-07-02 09:00,2,352,355,352,355,10
20130901|2013-07-02 09:30,2,353.25,353.5,353,353.5,9
20130901|2013-07-02 10:00,2,353.25,354,353.25,354,4
20130901|2013-07-02 10:30,2,353.75,353.75,353,353.25,18
20130901|2013-07-02 11:00,2,353,354,353,353,11
20130901|2013-07-02 11:30,2,354,354,354,354,1
20130901|2013-07-02 12:00,2,354,354,354,354,5
20130901|2013-07-02 12:30,2,354,354.5,352,352,73
20130901|2013-07-02 13:00,2,352,352.25,352,352,5
20130901|2013-07-02 19:30,3,352,352,352,352,1
20130901|2013-07-03 01:30,3,352,352,352,352,1
20130901|2013-07-03 04:00,3,352,352,352,352,20
20130901|2013-07-03 08:30,3,354,354,352,352,19
20130901|2013-07-03 09:30,3,357.25,357.25,355.5,355.5,7
20130901|2013-07-03 10:00,3,355.5,355.5,355.5,355.5,2
20130901|2013-07-03 10:30,3,355,358,354.25,358,7
20130901|2013-07-03 11:00,3,357.75,357.75,357.75,357.75,2
20130901|2013-07-03 11:30,3,357,360,357,359.25,18
20130901|2013-07-05 08:30,5,357.25,357.25,355.25,355.25,9
20130901|2013-07-05 09:30,5,357.25,357.25,356,356,4
20130901|2013-07-05 11:00,5,358,358,358,358,1
20130901|2013-07-05 11:30,5,359,359.5,359,359.5,3
20130901|2013-07-05 12:00,5,358,359.25,358,359.25,3
20130901|2013-07-05 12:30,5,359.75,361.25,356,361.25,12
20130901|2013-07-05 13:00,5,361.75,361.75,356,360.75,6
20130901|2013-07-07 19:00,8,360,360,352.25,352.25,4
20130901|2013-07-07 23:00,8,354,354,354,354,1
20130901|2013-07-08 06:30,8,355,356,355,356,3
20130901|2013-07-08 07:00,8,355.25,355.25,355.25,355.25,1
20130901|2013-07-08 08:30,8,360,362,360,360,9
20130901|2013-07-08 09:00,8,361,362,360,362,10
20130901|2013-07-08 09:30,8,362.5,362.5,355.25,355.25,14
20130901|2013-07-08 10:00,8,356,356.25,355.25,355.25,5
20130901|2013-07-08 10:30,8,355,355,354,354,2
20130901|2013-07-08 11:00,8,355.25,355.5,355.25,355.5,2
20130901|2013-07-08 11:30,8,356.5,356.5,356.5,356.5,1
20130901|2013-07-08 12:00,8,356,356,356,356,1
20130901|2013-07-08 12:30,8,356,356,356,356,3
20130901|2013-07-08 13:00,8,355.5,356.75,354.5,354.5,5
20130901|2013-07-08 19:00,9,357,357,357,357,1
20130901|2013-07-08 22:00,9,359.25,359.25,359.25,359.25,2
20130901|2013-07-08 23:00,9,359.5,359.5,359.5,359.5,1
20130901|2013-07-09 08:30,9,359.5,361,359.5,361,3
20130901|2013-07-09 09:30,9,360,362.5,360,362.5,16
20130901|2013-07-09 10:30,9,361.25,362.75,360,360,27
20130901|2013-07-09 11:00,9,360,360,359,359,3
20130901|2013-07-09 11:30,9,358,360.75,358,360.5,11
20130901|2013-07-09 12:00,9,360.5,360.5,360.5,360.5,5
20130901|2013-07-09 12:30,9,360.25,361,359,361,10
20130901|2013-07-09 13:00,9,361.25,361.25,360.75,361,4
20130901|2013-07-09 19:00,10,361,361,361,361,1
20130901|2013-07-10 06:00,10,361.25,361.75,361.25,361.75,2
20130901|2013-07-10 06:30,10,363,363,363,363,1
20130901|2013-07-10 07:00,10,361,361,361,361,3
20130901|2013-07-10 09:00,10,363,363,363,363,1
20130901|2013-07-10 09:30,10,361,361,361,361,1
20130901|2013-07-10 10:00,10,358.5,358.5,355,355.25,12
20130901|2013-07-10 11:00,10,358,359.25,357.5,359.25,7
20130901|2013-07-10 11:30,10,357.5,357.5,357.5,357.5,2
20130901|2013-07-10 12:00,10,358,358,358,358,1
20130901|2013-07-10 12:30,10,359,359,359,359,1
20130901|2013-07-10 13:00,10,357,357.25,356.5,356.5,4
20130901|2013-07-10 19:00,11,356,359.5,356,359.5,5
20130901|2013-07-11 03:30,11,356,356,356,356,1
20130901|2013-07-11 04:00,11,359.5,359.5,359.5,359.5,1
20130901|2013-07-11 08:30,11,355.75,357.75,355.5,357.75,4
20130901|2013-07-11 09:30,11,357.75,357.75,357.75,357.75,3
20130901|2013-07-11 10:00,11,355.5,355.5,355.5,355.5,4
20130901|2013-07-11 10:30,11,355.5,355.5,355.5,355.5,3
20130901|2013-07-11 11:00,11,355.5,358.75,355.5,358.75,9
20130901|2013-07-11 11:30,11,356.75,356.75,356.75,356.75,1
20130901|2013-07-11 12:30,11,357,357.5,357,357.5,5
20130901|2013-07-11 13:00,11,357,357.5,355.5,355.5,14
20130901|2013-07-11 22:00,12,356.25,356.25,356.25,356.25,1
20130901|2013-07-12 01:00,12,357,357,357,357,1
20130901|2013-07-12 08:30,12,357,357.25,356,356,5
20130901|2013-07-12 09:00,12,356,356,352,352,24
20130901|2013-07-12 09:30,12,353.25,353.25,352,353,4
20130901|2013-07-12 10:00,12,352,352.25,352,352.25,12
20130901|2013-07-12 10:30,12,352,352,352,352,13
20130901|2013-07-12 11:00,12,353,353,353,353,1
20130901|2013-07-12 11:30,12,353,353,353,353,1
20130901|2013-07-12 12:00,12,352,353,352,353,13
20130901|2013-07-12 12:30,12,352,352.5,352,352.5,9
20130901|2013-07-12 13:00,12,353,353,352,352,25
20130901|2013-07-14 19:00,15,352,352,352,352,2
20130901|2013-07-14 20:00,15,351.25,351.25,351.25,351.25,1
20130901|2013-07-15 08:30,15,353,353,352,352,4
20130901|2013-07-15 09:00,15,352.5,353.5,352.5,352.5,3
20130901|2013-07-15 11:00,15,353,353,352.75,352.75,13
20130901|2013-07-15 12:00,15,352.75,353,352.75,352.75,5
20130901|2013-07-15 12:30,15,353,353,353,353,6
20130901|2013-07-15 13:00,15,353,353.25,353,353.25,4
20130901|2013-07-15 19:00,16,355.5,357.25,354.25,354.25,14
20130901|2013-07-15 19:30,16,354.25,357,354.25,355.25,3
20130901|2013-07-15 20:00,16,354.5,354.5,354.5,354.5,1
20130901|2013-07-15 21:00,16,354.75,354.75,354.75,354.75,2
20130901|2013-07-16 02:00,16,354.25,354.25,354.25,354.25,1
20130901|2013-07-16 05:30,16,355,355.25,353,353,7
20130901|2013-07-16 07:00,16,354.25,355.25,354.25,355.25,4
20130901|2013-07-16 08:30,16,357.5,358,357.5,357.5,4
20130901|2013-07-16 09:30,16,355.5,355.5,355.5,355.5,1
20130901|2013-07-16 10:30,16,356.5,356.5,355.25,356,5
20130901|2013-07-16 11:00,16,353.5,355.75,353,355.75,8
20130901|2013-07-16 11:30,16,353,354,353,354,51
20130901|2013-07-16 12:00,16,354,354,354,354,1
20130901|2013-07-16 13:00,16,353.75,353.75,353.75,353.75,2
20130901|2013-07-16 19:00,17,355.75,355.75,355.75,355.75,1
20130901|2013-07-17 07:30,17,355,355,355,355,2
20130901|2013-07-17 09:00,17,355,357.5,355,357.5,10
20130901|2013-07-17 09:30,17,355.5,355.75,355,355,8
20130901|2013-07-17 10:00,17,355.25,355.5,355.25,355.5,7
20130901|2013-07-17 10:30,17,355.25,355.25,355.25,355.25,1
20130901|2013-07-17 11:00,17,355.25,355.25,353,353.25,26
20130901|2013-07-17 11:30,17,354.5,355,353.5,353.5,5
20130901|2013-07-17 12:30,17,353.25,353.25,353,353,10
20130901|2013-07-17 13:00,17,353,354.75,353,353,12
20130901|2013-07-17 19:00,18,353,353,353,353,1
20130901|2013-07-18 07:30,18,353,353,353,353,2
20130901|2013-07-18 08:30,18,353.75,354.75,353.5,354.75,6
20130901|2013-07-18 09:00,18,353.5,353.5,353,353,17
20130901|2013-07-18 09:30,18,353,355.25,353,354.5,18
20130901|2013-07-18 10:30,18,353,353,353,353,4
20130901|2013-07-18 12:00,18,354.75,355,353,353,10
20130901|2013-07-18 12:30,18,353.25,353.25,353.25,353.25,2
20130901|2013-07-18 13:00,18,353.25,353.25,353.25,353.25,1
20130901|2013-07-18 19:00,19,356.75,356.75,354.75,354.75,2
20130901|2013-07-18 20:30,19,355,355,355,355,1
20130901|2013-07-19 08:30,19,355.5,355.5,355.5,355.5,1
20130901|2013-07-19 09:00,19,353,354.5,353,354.5,5
20130901|2013-07-19 09:30,19,354.25,354.25,354.25,354.25,1
20130901|2013-07-19 10:00,19,354.75,354.75,354.5,354.5,5
20130901|2013-07-19 10:30,19,355,355,355,355,1
20130901|2013-07-19 11:00,19,355.5,355.5,355.5,355.5,1
20130901|2013-07-19 12:00,19,354.75,355,354.75,355,2
20130901|2013-07-19 12:30,19,354.5,354.75,354,354.5,4
20130901|2013-07-19 13:00,19,354.5,355.75,354.5,355.75,2
20130901|2013-07-21 19:00,22,354,354,354,354,3
20130901|2013-07-21 19:30,22,354,354,354,354,2
20130901|2013-07-22 02:30,22,355.75,355.75,355.75,355.75,1
20130901|2013-07-22 04:30,22,355.5,355.5,355.5,355.5,1
20130901|2013-07-22 06:00,22,356,356,356,356,1
20130901|2013-07-22 08:30,22,356,356.5,355.5,356.5,4
20130901|2013-07-22 09:00,22,355.5,355.5,354.75,354.75,3
20130901|2013-07-22 09:30,22,354,355,354,355,8
20130901|2013-07-22 10:00,22,355,356,355,355,13
20130901|2013-07-22 11:00,22,355,355,355,355,1
20130901|2013-07-22 12:00,22,355,355,355,355,2
20130901|2013-07-22 12:30,22,355.75,355.75,355.75,355.75,1
20130901|2013-07-22 13:00,22,355.75,357.5,355.75,357.5,16
20130901|2013-07-22 19:00,23,357.25,357.25,357,357,2
20130901|2013-07-22 20:00,23,355,355,353,355,21
20130901|2013-07-22 20:30,23,357.75,358.25,357.75,358.25,3
20130901|2013-07-23 01:30,23,357.5,357.5,357.5,357.5,1
20130901|2013-07-23 02:30,23,356.75,356.75,356.75,356.75,8
20130901|2013-07-23 04:30,23,356.75,356.75,356.25,356.25,3
20130901|2013-07-23 05:30,23,356,356,356,356,1
20130901|2013-07-23 08:30,23,357,358.75,353,353.5,8
20130901|2013-07-23 09:00,23,354,354,353,353.25,31
20130901|2013-07-23 09:30,23,353,353.25,353,353,13
20130901|2013-07-23 10:00,23,353.25,353.25,353.25,353.25,4
20130901|2013-07-23 10:30,23,353.5,353.5,353.5,353.5,1
20130901|2013-07-23 11:00,23,353.5,353.5,353.5,353.5,2
20130901|2013-07-23 11:30,23,354,354,354,354,1
20130901|2013-07-23 12:00,23,354,354,353.75,353.75,2
20130901|2013-07-23 12:30,23,353.25,353.25,353.25,353.25,1
20130901|2013-07-23 13:00,23,352.75,352.75,352.75,352.75,3
20130901|2013-07-23 19:00,24,352.75,352.75,352.75,352.75,2
20130901|2013-07-23 21:00,24,355,355,355,355,1
20130901|2013-07-24 06:00,24,353,353,352.75,352.75,7
20130901|2013-07-24 08:30,24,353,354.5,352,353.25,24
20130901|2013-07-24 09:30,24,354.5,354.5,352.5,352.5,13
20130901|2013-07-24 10:00,24,352.5,352.75,351.5,351.5,19
20130901|2013-07-24 11:00,24,351.75,351.75,351.75,351.75,3
20130901|2013-07-24 11:30,24,352,353.75,352,353.75,4
20130901|2013-07-24 12:00,24,353.25,353.25,353,353,2
20130901|2013-07-24 12:30,24,351.25,351.25,347.25,347.25,38
20130901|2013-07-24 13:00,24,346.5,347,346,347,7
20130901|2013-07-24 19:00,25,347.75,347.75,347.75,347.75,1
20130901|2013-07-24 20:30,25,345.75,345.75,345.75,345.75,1
20130901|2013-07-24 21:00,25,345.25,345.25,345.25,345.25,1
20130901|2013-07-25 01:00,25,346,346,346,346,1
20130901|2013-07-25 02:00,25,347,347,347,347,1
20130901|2013-07-25 02:30,25,345,345,342.5,342.5,20
20130901|2013-07-25 04:30,25,344.5,344.5,344.5,344.5,1
20130901|2013-07-25 05:00,25,342.5,342.5,342.5,342.5,1
20130901|2013-07-25 06:30,25,342.25,343.5,339.5,339.5,15
20130901|2013-07-25 07:00,25,337,338.5,337,337,8
20130901|2013-07-25 08:30,25,337,337.5,334,337.25,23
20130901|2013-07-25 09:00,25,335.5,336.5,335.5,336.5,4
20130901|2013-07-25 09:30,25,337,338.75,337,338.25,10
20130901|2013-07-25 10:00,25,339,339,338,338,2
20130901|2013-07-25 10:30,25,337,337,337,337,2
20130901|2013-07-25 11:00,25,338.25,338.25,337.75,337.75,4
20130901|2013-07-25 11:30,25,337,338.25,337,338.25,2
20130901|2013-07-25 12:00,25,338.25,338.5,338,338.5,5
20130901|2013-07-25 12:30,25,337.25,337.5,337.25,337.5,2
20130901|2013-07-25 13:00,25,337.75,339,337.5,338,12
20130901|2013-07-25 21:00,26,340,340,339.5,339.5,2
20130901|2013-07-25 21:30,26,340.75,341.25,340.75,341.25,2
20130901|2013-07-26 08:30,26,340.75,341.75,340.75,341.75,5
20130901|2013-07-26 09:00,26,340,340,338.5,338.5,3
20130901|2013-07-26 09:30,26,337.5,337.5,333.75,333.75,11
20130901|2013-07-26 10:00,26,334,334,331,332.75,18
20130901|2013-07-26 10:30,26,333.75,334.5,333.75,333.75,3
20130901|2013-07-26 11:00,26,335.75,335.75,335.75,335.75,2
20130901|2013-07-26 12:00,26,334.75,334.75,334.75,334.75,3
20130901|2013-07-26 12:30,26,333.5,333.5,333.25,333.25,2
20130901|2013-07-26 13:00,26,332,334,331.25,331.25,89
20130901|2013-07-28 19:00,29,333.75,333.75,332.75,332.75,2
20130901|2013-07-28 20:30,29,331.75,331.75,331.75,331.75,1
20130901|2013-07-28 21:30,29,331.75,331.75,331.75,331.75,1
20130901|2013-07-28 22:30,29,331,331,331,331,8
20130901|2013-07-28 23:00,29,331,331,331,331,1
20130901|2013-07-29 01:00,29,331,331,331,331,1
20130901|2013-07-29 05:30,29,331.25,331.25,331.25,331.25,1
20130901|2013-07-29 08:30,29,331.25,331.25,330.5,330.5,2
20130901|2013-07-29 09:00,29,334.75,335.25,334.25,334.25,10
20130901|2013-07-29 09:30,29,335,335,335,335,1
20130901|2013-07-29 10:30,29,335,335.25,335,335.25,2
20130901|2013-07-29 11:30,29,335,335.25,334.25,334.25,5
20130901|2013-07-29 12:30,29,336,336,336,336,4
20130901|2013-07-29 13:00,29,336.75,336.75,335.5,335.5,8
20130901|2013-07-30 04:00,30,337.5,337.5,336.75,336.75,6
20130901|2013-07-30 04:30,30,335.5,335.5,335.5,335.5,1
20130901|2013-07-30 05:00,30,335.5,335.5,335.5,335.5,1
20130901|2013-07-30 06:00,30,337.25,337.25,336.75,336.75,2
20130901|2013-07-30 07:30,30,337.5,338.25,337.5,338.25,5
20130901|2013-07-30 08:30,30,339,339,336.75,336.75,13
20130901|2013-07-30 09:00,30,336.25,336.25,335.25,335.25,4
20130901|2013-07-30 09:30,30,336,336.75,335.75,336.75,29
20130901|2013-07-30 10:00,30,338.75,338.75,338.75,338.75,1
20130901|2013-07-30 10:30,30,338.25,338.5,338.25,338.5,4
20130901|2013-07-30 11:00,30,338.5,338.5,338.5,338.5,3
20130901|2013-07-30 11:30,30,337.5,337.5,337.5,337.5,1
20130901|2013-07-30 12:00,30,337.25,338,334.75,338,21
20130901|2013-07-30 12:30,30,338.25,338.25,338,338.25,18
20130901|2013-07-30 13:00,30,338,339,337.25,338.25,83
20130901|2013-07-31 00:30,31,340.25,340.25,340.25,340.25,1
20130901|2013-07-31 07:30,31,338.5,338.5,338.5,338.5,1
20130901|2013-07-31 08:30,31,339,339,339,339,2
20130901|2013-07-31 09:00,31,339.25,339.5,339.25,339.5,5
20130901|2013-07-31 09:30,31,339.25,339.25,338.5,338.5,20
20130901|2013-07-31 10:00,31,339.75,340,339.75,340,7
20130901|2013-07-31 10:30,31,340,340,340,340,6
20130901|2013-07-31 11:00,31,340,340.5,340,340.5,26
20130901|2013-07-31 11:30,31,340,340,340,340,62
20130901|2013-07-31 12:00,31,340.25,342,340.25,342,7
20130901|2013-07-31 12:30,31,342,342,341,341.75,5
20130901|2013-07-31 13:00,31,340.25,342,340,340.25,22
20130901|2013-07-31 19:30,1,341,341.25,341,341.25,2
20130901|2013-07-31 21:30,1,341.75,343,341.75,343,3
20130901|2013-08-01 04:00,1,340,340,340,340,1
20130901|2013-08-01 08:30,1,342,342,340,340.5,16
20130901|2013-08-01 09:00,1,340.75,340.75,340,340.25,20
20130901|2013-08-01 09:30,1,340.25,340.25,340.25,340.25,3
20130901|2013-08-01 10:00,1,340.25,340.25,340,340,21
20130901|2013-08-01 10:30,1,340,340,340,340,2
20130901|2013-08-01 11:00,1,340,340,338.75,340,17
20130901|2013-08-01 11:30,1,340,340.25,340,340,13
20130901|2013-08-01 12:00,1,340,340,340,340,9
20130901|2013-08-01 12:30,1,340,340.5,340,340.5,30
20130901|2013-08-01 13:00,1,341.25,341.25,339.25,340.25,11
20130901|2013-08-01 19:00,2,340,342.5,340,342.5,9
20130901|2013-08-01 23:00,2,341.5,341.5,341.5,341.5,1
20130901|2013-08-02 03:00,2,339.5,339.5,338.75,338.75,5
20130901|2013-08-02 05:30,2,338.5,338.5,338,338,3
20130901|2013-08-02 06:00,2,337.5,337.5,337.5,337.5,1
20130901|2013-08-02 06:30,2,337.5,337.5,337.5,337.5,2
20130901|2013-08-02 08:30,2,340,345,340,344.5,11
20130901|2013-08-02 09:00,2,344,344.5,343.5,343.5,11
20130901|2013-08-02 09:30,2,342.5,342.5,341,341,15
20130901|2013-08-02 10:00,2,340.25,340.25,340.25,340.25,5
20130901|2013-08-02 10:30,2,339.25,339.5,337,337.5,11
20130901|2013-08-02 11:00,2,338.75,338.75,338,338,6
20130901|2013-08-02 11:30,2,338,338,337,337,48
20130901|2013-08-02 12:00,2,337,337,337,337,7
20130901|2013-08-02 12:30,2,337,337,337,337,1
20130901|2013-08-02 13:00,2,337,338.5,337,338.5,3
20130901|2013-08-05 03:00,5,339.5,339.5,339.5,339.5,1
20130901|2013-08-05 07:00,5,336.5,336.5,336.5,336.5,2
20130901|2013-08-05 07:30,5,336.25,336.25,335.75,335.75,4
20130901|2013-08-05 08:30,5,336,336.25,335.75,335.75,5
20130901|2013-08-05 09:00,5,335.75,337,335.75,337,8
20130901|2013-08-05 09:30,5,336.25,336.5,336.25,336.5,3
20130901|2013-08-05 10:30,5,334.75,334.75,334.75,334.75,1
20130901|2013-08-05 11:00,5,334.25,334.25,334.25,334.25,1
20130901|2013-08-05 11:30,5,333,333,333,333,2
20130901|2013-08-05 12:30,5,334.5,334.75,334.5,334.75,2
20130901|2013-08-05 13:00,5,335.25,335.25,335.25,335.25,4
20130901|2013-08-06 00:30,6,337.75,337.75,337.75,337.75,1
20130901|2013-08-06 08:30,6,336.75,336.75,336.75,336.75,1
20130901|2013-08-06 09:00,6,337.75,337.75,337.75,337.75,1
20130901|2013-08-06 10:00,6,336.5,336.5,336.5,336.5,1
20130901|2013-08-06 10:30,6,336.5,337,336.5,337,12
20130901|2013-08-06 11:00,6,337.5,338,337.5,338,11
20130901|2013-08-06 11:30,6,338,338,338,338,5
20130901|2013-08-06 12:30,6,338,338.75,338,338.75,11
20130901|2013-08-06 13:00,6,338.75,338.75,338.75,338.75,4
20130901|2013-08-06 19:00,7,339,339,338.75,338.75,3
20130901|2013-08-06 21:30,7,339.5,339.5,338.75,338.75,2
20130901|2013-08-06 22:30,7,339.5,339.5,339.5,339.5,1
20130901|2013-08-07 06:00,7,339.25,339.25,338.75,338.75,4
20130901|2013-08-07 08:30,7,339.75,344.75,339.75,344.75,28
20130901|2013-08-07 09:00,7,344,359.5,344,353,50
20130901|2013-08-07 09:30,7,355,358.5,355,357,24
20130901|2013-08-07 10:00,7,354.25,354.25,350.75,350.75,11
20130901|2013-08-07 10:30,7,350.5,350.5,350,350,2
20130901|2013-08-07 11:00,7,351.75,355,351.75,355,10
20130901|2013-08-07 11:30,7,352,352,352,352,1
20130901|2013-08-07 12:00,7,352.5,352.5,352.5,352.5,1
20130901|2013-08-07 12:30,7,351.5,351.5,351.5,351.5,1
20130901|2013-08-07 13:00,7,353,353,352,352,7
20130901|2013-08-08 04:00,8,355.75,358.25,355.75,358.25,7
20130901|2013-08-08 05:00,8,356.25,356.25,352,352,2
20130901|2013-08-08 08:30,8,357.5,359,357.5,359,9
20130901|2013-08-08 09:00,8,357.5,359,357.5,359,2
20130901|2013-08-08 09:30,8,359,362.75,359,359.5,12
20130901|2013-08-08 10:00,8,358.25,358.25,358.25,358.25,1
20130901|2013-08-08 10:30,8,358.5,358.5,357,357,5
20130901|2013-08-08 11:00,8,357,357,357,357,8
20130901|2013-08-08 11:30,8,357.5,357.5,357.5,357.5,1
20130901|2013-08-08 12:00,8,357.5,357.5,357.25,357.25,2
20130901|2013-08-08 12:30,8,357.25,357.25,357,357,2
20130901|2013-08-08 13:00,8,359.75,361.5,359.75,360.75,10
20130901|2013-08-08 19:00,9,362,362.5,362,362.5,6
20130901|2013-08-08 20:00,9,364,364,364,364,1
20130901|2013-08-08 20:30,9,362,366.5,362,366.5,2
20130901|2013-08-08 22:00,9,368,372,368,372,4
20130901|2013-08-09 01:30,9,363.75,363.75,362,362,7
20130901|2013-08-09 08:30,9,365,367.5,360,360,12
20130901|2013-08-09 09:00,9,362.75,362.75,362.75,362.75,1
20130901|2013-08-09 09:30,9,365,365,360,360,6
20130901|2013-08-09 10:00,9,360,360,360,360,10
20130901|2013-08-09 10:30,9,359,359,359,359,3
20130901|2013-08-09 11:30,9,359,359,359,359,2
20130901|2013-08-09 12:00,9,361.5,361.5,361.5,361.5,1
20130901|2013-08-09 12:30,9,361.5,361.5,359.5,361,5
20130901|2013-08-09 13:00,9,359,359,354.25,354.25,7
20130901|2013-08-12 08:30,12,359,359,359,359,1
20130901|2013-08-12 10:00,12,356,356,356,356,2
20130901|2013-08-12 10:30,12,354.25,355.75,354.25,355.25,10
20130901|2013-08-12 12:00,12,356.75,359,356.75,359,2
20130901|2013-08-12 12:30,12,359,361,359,361,2
20130901|2013-08-12 13:00,12,361.25,361.25,361.25,361.25,2
20130901|2013-08-12 20:00,13,362.25,362.25,362.25,362.25,2
20130901|2013-08-13 00:00,13,361,361,361,361,1
20130901|2013-08-13 04:00,13,364.5,366,364.5,366,2
20130901|2013-08-13 04:30,13,366,366,366,366,1
20130901|2013-08-13 10:00,13,361,361,360,360,6
20130901|2013-08-13 10:30,13,361.25,361.25,361.25,361.25,5
20130901|2013-08-13 11:00,13,360.25,361.5,360.25,361.5,5
20130901|2013-08-13 11:30,13,360.5,361.5,360,360,14
20130901|2013-08-13 19:00,14,361,361,361,361,1
20130901|2013-08-14 10:00,14,364,364,364,364,2
20130901|2013-08-14 11:00,14,364,364,364,364,1
20130901|2013-08-14 12:00,14,362.5,362.5,362.5,362.5,1
20130901|2013-08-14 13:00,14,362.75,362.75,362.75,362.75,1
20130901|2013-08-15 10:00,15,374,375,373,373,7
20130901|2013-08-15 10:30,15,373,375.75,373,375.75,4
20130901|2013-08-15 11:00,15,379,379.75,379,379.75,9
20130901|2013-08-15 11:30,15,379.75,379.75,379.75,379.75,6
20130901|2013-08-15 12:00,15,377.75,379.75,377.75,379.75,4
20130901|2013-08-15 12:30,15,383,383,381,381,5
20130901|2013-08-15 13:00,15,382.75,382.75,382.75,382.75,2
20130901|2013-08-15 19:00,16,382,382,382,382,3
20130901|2013-08-15 20:00,16,380,380,380,380,2
20130901|2013-08-15 20:30,16,379.75,379.75,379.75,379.75,2
20130901|2013-08-16 07:30,16,381.25,381.25,381.25,381.25,2
20130901|2013-08-16 09:00,16,380,380,380,380,4
20130901|2013-08-16 09:30,16,380,380,379.25,379.25,8
20130901|2013-08-16 11:00,16,379.25,379.25,378,378,12
20130901|2013-08-16 11:30,16,378,378,376,376,5
20130901|2013-08-19 08:30,19,382.5,382.5,380,380,2
20130901|2013-08-19 09:30,19,385,385,385,385,3
20130901|2013-08-19 10:30,19,384.25,384.25,384.25,384.25,2
20130901|2013-08-19 11:30,19,384,384,382.5,382.5,3
20130901|2013-08-19 12:00,19,382.5,383,382.5,383,8
20130901|2013-08-19 12:30,19,383,383,383,383,3
20130901|2013-08-19 20:30,20,380.75,380.75,380.75,380.75,1
20130901|2013-08-19 21:30,20,380.75,380.75,380.75,380.75,1
20130901|2013-08-19 23:30,20,380.75,380.75,380.75,380.75,2
20130901|2013-08-20 03:00,20,382.25,382.25,382.25,382.25,1
20130901|2013-08-20 05:00,20,383.25,383.25,383.25,383.25,1
20130901|2013-08-20 09:00,20,382,383,382,383,3
20130901|2013-08-20 09:30,20,382.5,382.5,382.5,382.5,1
20130901|2013-08-20 10:00,20,383,383,383,383,5
20130901|2013-08-20 11:00,20,382.75,382.75,382.5,382.5,3
20130901|2013-08-20 11:30,20,382.25,382.25,382.25,382.25,1
20130901|2013-08-20 12:00,20,380.75,380.75,380.75,380.75,3
20130901|2013-08-20 12:30,20,380.75,380.75,380.75,380.75,2
20130901|2013-08-20 13:00,20,381,381,381,381,5
20130901|2013-08-20 19:00,21,381,381,381,381,1
20130901|2013-08-20 23:30,21,381.75,381.75,381.75,381.75,1
20130901|2013-08-21 01:00,21,381,381,381,381,1
20130901|2013-08-21 07:00,21,384,384,384,384,2
20130901|2013-08-21 08:30,21,384,384.25,383.75,383.75,4
20130901|2013-08-21 09:00,21,385.75,385.75,385,385,12
20130901|2013-08-21 09:30,21,383.75,383.75,383.75,383.75,1
20130901|2013-08-21 10:00,21,384.75,384.75,384.75,384.75,6
20130901|2013-08-21 10:30,21,384.75,384.75,384.75,384.75,3
20130901|2013-08-21 11:00,21,383.25,383.25,383.25,383.25,2
20130901|2013-08-21 11:30,21,384.75,384.75,382.25,382.25,2
20130901|2013-08-22 06:00,22,382.25,382.25,382.25,382.25,1
20130901|2013-08-22 06:30,22,381,381,381,381,3
20130901|2013-08-22 07:30,22,380.25,380.25,380,380,2
20130901|2013-08-22 08:30,22,385,385,385,385,1
20130901|2013-08-22 09:00,22,386,387.5,386,387.5,2
20130901|2013-08-22 10:00,22,387,387,384.25,384.25,4
20130901|2013-08-22 10:30,22,383.5,383.5,382,382,5
20130901|2013-08-22 11:30,22,381.5,381.5,381.5,381.5,1
20130901|2013-08-22 13:00,22,382.25,383,381.75,383,11
20130901|2013-08-22 19:00,23,382.75,382.75,382.75,382.75,1
20130901|2013-08-22 20:00,23,380,380,380,380,4
20130901|2013-08-22 21:30,23,380,380,380,380,1
20130901|2013-08-23 00:00,23,376.5,376.5,376.5,376.5,15
20130901|2013-08-23 06:30,23,374.25,374.25,371,371,13
20130901|2013-08-23 07:00,23,376,380,372.5,380,5
20130901|2013-08-23 08:30,23,380,380,380,380,2
20130901|2013-08-23 09:00,23,381,381.5,378,378,12
20130901|2013-08-23 09:30,23,377.5,380,377.5,380,16
20130901|2013-08-23 10:00,23,376,376,376,376,3
20130901|2013-08-23 10:30,23,376.25,376.25,373.75,373.75,2
20130901|2013-08-23 11:00,23,376,376,372.5,372.5,10
20130901|2013-08-23 11:30,23,371.5,371.5,368,368.25,9
20130901|2013-08-23 12:00,23,368.5,368.5,368,368,9
20130901|2013-08-23 12:30,23,368,368,368,368,5
20130901|2013-08-23 13:00,23,367,367,362.5,363,9
20130901|2013-08-26 01:00,26,371.75,371.75,371.75,371.75,1
20130901|2013-08-26 08:30,26,372.25,372.25,367.75,367.75,11
20130901|2013-08-26 09:30,26,365.25,377,363.25,377,28
20130901|2013-08-26 10:00,26,367.25,370,361.5,361.5,8
20130901|2013-08-26 10:30,26,365,370,365,370,10
20130901|2013-08-26 11:00,26,368,368,368,368,2
20130901|2013-08-26 12:30,26,364.25,366,362,362,8
20130901|2013-08-26 13:00,26,362,362,355,356,4
20130901|2013-08-27 08:30,27,359,360,357.5,360,17
20130901|2013-08-27 09:30,27,360,364,360,362.75,6
20130901|2013-08-27 10:00,27,363,363,362.25,362.25,4
20130901|2013-08-27 10:30,27,362.25,362.25,362.25,362.25,1
20130901|2013-08-27 11:00,27,363.25,363.25,363.25,363.25,1
20130901|2013-08-28 08:30,28,370,370,370,370,1
20130901|2013-08-28 09:00,28,372,372,372,372,1
20130901|2013-08-28 10:00,28,372.5,372.5,372.5,372.5,1
20130901|2013-08-28 10:30,28,371.75,371.75,370,370,8
20130901|2013-08-28 11:00,28,369,369,369,369,5
20130901|2013-08-28 11:30,28,371.5,371.5,371.5,371.5,1
20130901|2013-08-28 12:00,28,371.5,373.25,371.5,373.25,9
20130901|2013-08-28 13:00,28,374.5,374.5,374.5,374.5,1
20130901|2013-08-28 20:00,29,376.75,377,376.75,377,7
20130901|2013-08-29 04:00,29,375.25,375.25,375.25,375.25,2
20130901|2013-08-29 06:00,29,376,376,376,376,1
20130901|2013-08-29 08:30,29,375.5,385,375.5,385,16
20130901|2013-08-29 09:30,29,385,385,380.25,380.25,2
20130901|2013-08-29 10:00,29,387,397.75,387,397.75,6
20130901|2013-08-29 10:30,29,390,390,390,390,1
20130901|2013-08-29 11:00,29,390,390,390,390,1
20130901|2013-08-29 12:00,29,393.5,393.5,393.5,393.5,1
20130901|2013-08-29 13:00,29,395,395,395,395,1
20130901|2013-08-30 09:00,30,393.25,394.5,393.25,394.5,4
20130901|2013-08-30 10:00,30,388.25,388.25,388,388,2
20130901|2013-08-30 11:00,30,383.25,383.25,383.25,383.25,1
20130901|2013-08-30 12:00,30,392.25,392.25,392.25,392.25,1
20130901|2013-08-30 13:00,30,391.75,391.75,391.75,391.75,1
20130901|2013-09-03 09:30,3,380,380,379.25,379.25,4
20130901|2013-09-03 13:00,3,381,381,381,381,1
20130901|2013-09-04 08:30,4,379.75,379.75,379.75,379.75,1
20130901|2013-09-05 10:30,5,375.75,375.75,375.75,375.75,1
20130901|2013-09-06 09:00,6,377.5,377.5,377.5,377.5,1
20130901|2013-09-06 11:00,6,370,370,370,370,1
20130901|2013-09-09 09:30,9,358.75,358.75,358.75,358.75,1
20130901|2013-09-09 12:30,9,370,370,370,370,1
20130901|2013-09-10 08:30,10,370,370,370,370,10
20130901|2013-09-10 09:00,10,370,370,370,370,1
20130901|2013-09-10 10:00,10,370,370,370,370,2
20130901|2013-09-10 10:30,10,370,370,370,370,4
20130901|2013-09-10 11:00,10,370,370,370,370,2
20130901|2013-09-11 09:00,11,370,370,370,370,2
20130901|2013-09-11 09:30,11,370,371.5,370,371.5,3
20130901|2013-09-12 10:30,12,391.75,391.75,391.75,391.75,1
20131201|2012-08-09 10:00,9,383,383,383,383,3
20131201|2012-09-06 10:00,6,390.5,390.5,390.5,390.5,4
20131201|2012-09-14 11:00,14,375,375,375,375,1
20131201|2012-09-14 13:00,14,375,375,375,375,1
20131201|2012-09-18 12:00,18,365,365,365,365,1
20131201|2012-09-25 10:30,25,367,367,367,367,15
20131201|2012-09-25 11:00,25,367,367,367,367,15
20131201|2012-10-02 10:30,2,362,362,362,362,5
20131201|2012-10-15 13:00,15,386,386,386,386,1
20131201|2012-10-23 12:00,23,382.5,382.5,382.5,382.5,1
20131201|2012-10-24 11:30,24,375,375,375,375,1
20131201|2012-11-01 13:30,1,365.25,365.25,365.25,365.25,1
20131201|2012-11-05 09:30,5,362.5,362.5,362.5,362.5,1
20131201|2012-11-06 11:30,6,365,365,365,365,1
20131201|2012-11-14 11:30,14,360,360,360,360,1
20131201|2012-11-14 12:00,14,364,364,364,364,1
20131201|2012-11-14 13:30,14,367.5,367.5,367.5,367.5,5
20131201|2012-11-16 13:30,16,367.5,367.5,367.5,367.5,5
20131201|2012-11-21 13:30,21,369,369,369,369,2
20131201|2012-11-28 12:00,28,379.25,379.25,379.25,379.25,2
20131201|2012-11-29 13:00,29,366,366,366,366,1
20131201|2012-12-05 13:30,5,381,382,381,382,13
20131201|2012-12-06 10:30,6,367,367,367,367,2
20131201|2012-12-10 11:00,10,367,367,367,367,8
20131201|2012-12-12 12:00,12,380,380,380,380,10
20131201|2012-12-14 11:30,14,370.5,370.5,370.25,370.25,2
20131201|2012-12-18 09:00,18,368,368,368,368,2
20131201|2012-12-18 17:00,19,365.75,365.75,365.75,365.75,3
20131201|2012-12-19 08:00,19,368,368,368,368,1
20131201|2012-12-19 10:00,19,367,367,367,367,5
20131201|2012-12-19 11:00,19,367,367,367,367,6
20131201|2012-12-19 11:30,19,367,367,367,367,7
20131201|2012-12-19 13:00,19,367,367,367,367,9
20131201|2012-12-19 13:30,19,367,367,367,367,7
20131201|2012-12-20 13:30,20,360,360,360,360,5
20131201|2012-12-21 12:00,21,354.5,354.5,354.25,354.25,5
20131201|2012-12-28 12:30,28,350,350,350,350,5
20131201|2013-01-02 11:30,2,348.25,348.25,347.75,347.75,2
20131201|2013-01-02 12:30,2,345,345,345,345,1
20131201|2013-01-04 13:30,4,345,345,345,345,1
20131201|2013-01-09 10:30,9,348.75,348.75,348.5,348.5,2
20131201|2013-01-09 13:30,9,346.75,348,346.75,348,6
20131201|2013-01-09 17:00,10,349.25,350,349.25,350,5
20131201|2013-01-10 00:00,10,349,349,349,349,1
20131201|2013-01-10 09:00,10,349.5,349.5,349.5,349.5,1
20131201|2013-01-10 09:30,10,350.25,350.25,350.25,350.25,1
20131201|2013-01-10 10:00,10,350.25,350.25,350.25,350.25,3
20131201|2013-01-10 10:30,10,350.25,350.25,350.25,350.25,1
20131201|2013-01-10 13:30,10,350.25,350.25,350,350,15
20131201|2013-01-10 22:00,11,352,352,352,352,1
20131201|2013-01-10 22:30,11,352,352,352,352,1
20131201|2013-01-11 04:00,11,352,352,352,352,1
20131201|2013-01-11 05:30,11,352,352,352,352,6
20131201|2013-01-11 06:00,11,352,352,352,352,1
20131201|2013-01-11 07:30,11,350,350,350,350,1
20131201|2013-01-11 08:00,11,350,350,350,350,1
20131201|2013-01-11 09:00,11,350,350,350,350,5
20131201|2013-01-11 11:00,11,352.75,352.75,352.75,352.75,1
20131201|2013-01-14 09:30,14,362.25,362.25,362.25,362.25,5
20131201|2013-01-15 09:30,15,356.5,356.5,356.5,356.5,30
20131201|2013-01-15 12:30,15,356.5,356.5,356.5,356.5,7
20131201|2013-01-15 13:30,15,356.5,356.5,356.5,356.5,1
20131201|2013-01-16 11:30,16,356,356,356,356,6
20131201|2013-01-16 12:00,16,356,356,356,356,2
20131201|2013-01-17 10:30,17,360,360,360,360,1
20131201|2013-01-17 11:00,17,360,360,360,360,1
20131201|2013-01-17 11:30,17,360,360,360,360,7
20131201|2013-01-17 12:00,17,360,360,360,360,1
20131201|2013-01-17 20:00,18,360,360,360,360,2
20131201|2013-01-22 10:30,22,363.75,365,363.75,365,7
20131201|2013-01-22 13:30,22,369.5,370,369.5,370,2
20131201|2013-01-23 11:30,23,367,367,367,367,2
20131201|2013-01-25 09:30,25,369,369,369,369,10
20131201|2013-01-25 10:00,25,366.25,369,366.25,369,25
20131201|2013-01-25 11:00,25,369,369,369,369,1
20131201|2013-01-25 12:30,25,370,370,370,370,9
20131201|2013-01-25 13:00,25,370,370,370,370,3
20131201|2013-01-25 13:30,25,370,370,366.25,366.25,18
20131201|2013-01-28 09:00,28,371,372,371,372,10
20131201|2013-01-28 10:00,28,370,370,370,370,10
20131201|2013-01-28 13:00,28,369,369,369,369,10
20131201|2013-01-29 11:30,29,371,371,371,371,11
20131201|2013-01-29 12:00,29,373,373,373,373,10
20131201|2013-01-29 12:30,29,373,373,372,372,15
20131201|2013-01-29 13:00,29,371,371,371,371,10
20131201|2013-01-30 11:30,30,371,371,371,371,1
20131201|2013-01-30 12:00,30,372,372,371,371,5
20131201|2013-01-30 12:30,30,372,372,372,372,7
20131201|2013-01-31 09:00,31,368.75,368.75,368.75,368.75,2
20131201|2013-01-31 10:00,31,368.75,368.75,368.75,368.75,7
20131201|2013-02-01 10:00,1,368.75,368.75,368.75,368.75,1
20131201|2013-02-01 11:00,1,369.25,369.25,369.25,369.25,1
20131201|2013-02-01 11:30,1,368.75,368.75,368.75,368.75,4
20131201|2013-02-06 11:30,6,372,372,372,372,2
20131201|2013-02-06 12:00,6,372,372,372,372,13
20131201|2013-02-06 12:30,6,372,372,372,372,2
20131201|2013-02-06 13:30,6,370,370,370,370,4
20131201|2013-02-07 10:30,7,370.5,371.5,370.5,371.5,4
20131201|2013-02-07 13:30,7,369,369,369,369,4
20131201|2013-02-08 11:30,8,370,370,370,370,2
20131201|2013-02-08 12:00,8,370,370,370,370,8
20131201|2013-02-08 13:30,8,367,367,367,367,2
20131201|2013-02-11 12:00,11,369,369,369,369,25
20131201|2013-02-11 12:30,11,370,370,370,370,21
20131201|2013-02-11 13:30,11,369,369,369,369,9
20131201|2013-02-12 09:30,12,363.75,363.75,363.5,363.5,3
20131201|2013-02-12 10:00,12,365,365,365,365,9
20131201|2013-02-12 10:30,12,365,365,365,365,5
20131201|2013-02-12 11:00,12,365,365,365,365,1
20131201|2013-02-12 11:30,12,364,364,364,364,15
20131201|2013-02-12 12:00,12,363,363,363,363,1
20131201|2013-02-13 07:00,13,360.5,360.5,360.5,360.5,6
20131201|2013-02-13 09:30,13,363.75,364,363.75,364,5
20131201|2013-02-13 10:00,13,365,365,365,365,6
20131201|2013-02-13 11:00,13,364,364,363.75,363.75,26
20131201|2013-02-13 11:30,13,364,364,364,364,1
20131201|2013-02-13 12:00,13,364,364,364,364,4
20131201|2013-02-13 12:30,13,363,363,363,363,7
20131201|2013-02-13 13:00,13,363,363,363,363,1
20131201|2013-02-14 10:30,14,364.5,364.75,364.5,364.75,15
20131201|2013-02-14 11:00,14,362,362,362,362,3
20131201|2013-02-14 12:00,14,365.5,365.5,365.5,365.5,3
20131201|2013-02-14 12:30,14,365.5,365.5,365.5,365.5,5
20131201|2013-02-14 13:30,14,367,367,367,367,1
20131201|2013-02-15 12:30,15,368,371,368,371,41
20131201|2013-02-19 11:00,19,371,371,371,371,6
20131201|2013-02-19 11:30,19,371,371,371,371,9
20131201|2013-02-20 10:00,20,372,372,372,372,1
20131201|2013-02-20 11:30,20,369,369,369,369,1
20131201|2013-02-20 13:00,20,372,372,372,372,11
20131201|2013-02-20 13:30,20,372,372,372,372,4
20131201|2013-02-21 09:30,21,374,374,374,374,20
20131201|2013-02-21 10:00,21,374,374,374,374,20
20131201|2013-02-21 12:30,21,371,371,370.5,370.5,2
20131201|2013-02-22 10:30,22,370.75,370.75,370.5,370.5,5
20131201|2013-02-22 11:00,22,370.5,370.5,370.5,370.5,1
20131201|2013-02-25 10:00,25,369,370,369,370,32
20131201|2013-02-25 11:00,25,370,370,370,370,6
20131201|2013-02-25 11:30,25,369.5,369.5,369.5,369.5,3
20131201|2013-02-25 12:30,25,369.5,370,369.5,370,2
20131201|2013-02-25 13:30,25,370,371.5,369,369,32
20131201|2013-02-26 04:00,26,361.25,361.25,360,360,2
20131201|2013-02-26 09:30,26,358,358,358,358,1
20131201|2013-02-26 10:00,26,358,358,357.25,357.25,4
20131201|2013-02-26 12:30,26,360.75,360.75,360.75,360.75,1
20131201|2013-02-27 10:00,27,366,366,366,366,27
20131201|2013-02-28 09:30,28,366,366,366,366,13
20131201|2013-02-28 10:00,28,368.75,369,368.75,369,16
20131201|2013-02-28 10:30,28,366,366,366,366,1
20131201|2013-02-28 11:00,28,368,368,368,368,1
20131201|2013-02-28 11:30,28,368,369,368,368,9
20131201|2013-02-28 12:00,28,369,369,368,368,3
20131201|2013-02-28 13:30,28,366,366,364.75,364.75,8
20131201|2013-03-01 10:00,1,364,364,362.75,362.75,15
20131201|2013-03-01 13:00,1,365,365,365,365,2
20131201|2013-03-01 13:30,1,367,367,367,367,2
20131201|2013-03-05 10:30,5,365,365,365,365,25
20131201|2013-03-05 11:00,5,365,365,365,365,4
20131201|2013-03-05 12:30,5,364,364,364,364,10
20131201|2013-03-06 10:30,6,362.5,362.5,362.5,362.5,20
20131201|2013-03-06 11:00,6,362.5,362.5,362.5,362.5,12
20131201|2013-03-11 09:00,11,363.25,366,363.25,366,6
20131201|2013-03-11 10:00,11,367.5,369,367.25,369,60
20131201|2013-03-12 08:00,12,365,365,365,365,1
20131201|2013-03-12 13:00,12,366,366,366,366,2
20131201|2013-03-12 13:30,12,367,367.5,367,367.5,13
20131201|2013-03-13 09:30,13,362,362,358.5,358.5,2
20131201|2013-03-13 12:00,13,368,368,368,368,5
20131201|2013-03-13 12:30,13,368,368,368,368,5
20131201|2013-03-13 13:30,13,368,368,368,368,5
20131201|2013-03-14 10:30,14,368,368,368,368,4
20131201|2013-03-14 12:00,14,368,368.5,368,368.5,30
20131201|2013-03-14 13:30,14,363.5,366,363.5,366,12
20131201|2013-03-14 20:30,15,363,363,363,363,4
20131201|2013-03-14 21:00,15,363,363,363,363,6
20131201|2013-03-14 23:00,15,364,364,364,364,2
20131201|2013-03-15 09:30,15,364,364,364,364,3
20131201|2013-03-15 10:30,15,367.5,367.5,367.5,367.5,6
20131201|2013-03-15 12:30,15,364,364,364,364,2
20131201|2013-03-17 23:30,18,365,365,365,365,1
20131201|2013-03-18 03:00,18,365,365,362,362,2
20131201|2013-03-18 04:00,18,365,365,365,365,1
20131201|2013-03-18 09:00,18,365,365,365,365,1
20131201|2013-03-18 09:30,18,362,362,350.5,352.25,29
20131201|2013-03-18 10:00,18,357.75,360,357.75,360,9
20131201|2013-03-18 11:30,18,359,359,358,358,12
20131201|2013-03-18 12:00,18,358,358,358,358,22
20131201|2013-03-18 13:00,18,358,358,358,358,20
20131201|2013-03-19 09:30,19,361,361,360.5,361,8
20131201|2013-03-19 10:30,19,360.75,361,360.75,361,17
20131201|2013-03-19 11:00,19,361,361,361,361,1
20131201|2013-03-19 11:30,19,361,361,361,361,2
20131201|2013-03-19 12:00,19,361,362.75,361,361,16
20131201|2013-03-19 12:30,19,362.75,362.75,362.75,362.75,1
20131201|2013-03-19 13:30,19,362.75,362.75,362.75,362.75,1
20131201|2013-03-20 08:30,20,361,361,361,361,10
20131201|2013-03-20 09:00,20,361,361,361,361,10
20131201|2013-03-21 10:30,21,357.5,357.5,355.5,355.5,2
20131201|2013-03-22 10:00,22,357.75,357.75,357.75,357.75,6
20131201|2013-03-22 10:30,22,357,357,357,357,1
20131201|2013-03-22 12:30,22,357.25,357.25,357.25,357.25,2
20131201|2013-03-22 13:00,22,358.25,358.25,358.25,358.25,1
20131201|2013-03-22 13:30,22,359.25,359.25,359.25,359.25,2
20131201|2013-03-25 09:30,25,359.5,359.5,359.5,359.5,2
20131201|2013-03-25 10:30,25,362,362,360.5,360.5,3
20131201|2013-03-25 11:30,25,363,364,363,364,2
20131201|2013-03-25 13:30,25,367.75,367.75,367.75,367.75,2
20131201|2013-03-26 10:00,26,365,365,365,365,1
20131201|2013-03-26 10:30,26,365,365,365,365,34
20131201|2013-03-26 12:30,26,366.5,366.5,366.5,366.5,1
20131201|2013-03-26 13:30,26,366.5,366.5,366.5,366.5,13
20131201|2013-03-27 10:30,27,367.75,369,367.75,369,107
20131201|2013-03-27 11:00,27,369,369,368,368,8
20131201|2013-03-27 13:00,27,369,369,369,369,2
20131201|2013-03-27 13:30,27,369,369,369,369,7
20131201|2013-03-27 18:00,28,363.75,370,363.75,370,2
20131201|2013-03-28 07:30,28,368,370,368,370,7
20131201|2013-03-28 08:00,28,368,370,368,370,6
20131201|2013-03-28 08:30,28,370,370,370,370,1
20131201|2013-03-28 09:00,28,368,368,368,368,1
20131201|2013-03-28 10:00,28,368,368,368,368,1
20131201|2013-03-28 12:00,28,368,368,368,368,1
20131201|2013-03-28 12:30,28,360,360,360,360,2
20131201|2013-03-28 13:00,28,359,359,359,359,1
20131201|2013-03-28 13:30,28,358,358,358,358,1
20131201|2013-03-31 17:00,1,357,357,356,356,2
20131201|2013-03-31 20:00,1,355,355,355,355,1
20131201|2013-04-01 01:00,1,349.75,349.75,349.75,349.75,1
20131201|2013-04-01 09:00,1,352,352,352,352,1
20131201|2013-04-01 09:30,1,350.25,350.25,346,348,8
20131201|2013-04-01 12:00,1,348.75,348.75,348.75,348.75,1
20131201|2013-04-01 13:00,1,348.75,348.75,343.25,345,23
20131201|2013-04-02 07:30,2,343.5,343.5,343.5,343.5,1
20131201|2013-04-02 08:00,2,346,346,346,346,1
20131201|2013-04-02 08:30,2,346,346,346,346,1
20131201|2013-04-02 10:30,2,346,346,345.75,345.75,8
20131201|2013-04-02 11:00,2,346,346,340,340,23
20131201|2013-04-02 12:00,2,341,341,341,341,1
20131201|2013-04-02 13:30,2,344,344,344,344,1
20131201|2013-04-02 17:00,3,342,342,342,342,1
20131201|2013-04-02 17:30,3,344.5,344.5,344.5,344.5,1
20131201|2013-04-02 19:00,3,340,340,339.25,339.25,2
20131201|2013-04-03 02:00,3,339.25,339.25,339.25,339.25,1
20131201|2013-04-03 07:00,3,342,342,342,342,1
20131201|2013-04-03 09:30,3,341.5,342.25,341.5,342,8
20131201|2013-04-03 10:30,3,342,342.25,342,342.25,2
20131201|2013-04-03 12:00,3,343,343.5,343,343.25,16
20131201|2013-04-03 12:30,3,344.5,349.5,343,343,10
20131201|2013-04-03 13:00,3,343,343,343,343,3
20131201|2013-04-03 13:30,3,343,344.5,343,344.5,3
20131201|2013-04-04 06:00,4,342,342,342,342,1
20131201|2013-04-04 09:00,4,341,341,341,341,1
20131201|2013-04-04 09:30,4,341,341,341,341,12
20131201|2013-04-04 10:00,4,341.5,341.5,341.5,341.5,2
20131201|2013-04-04 11:30,4,341.5,341.5,341,341.25,47
20131201|2013-04-05 11:00,5,343.75,343.75,343.75,343.75,5
20131201|2013-04-05 11:30,5,343.5,343.5,343.5,343.5,3
20131201|2013-04-05 12:00,5,344.25,344.25,343.25,343.25,2
20131201|2013-04-05 12:30,5,343,343,343,343,2
20131201|2013-04-08 08:30,8,342,342,342,342,2
20131201|2013-04-08 09:00,8,345.75,345.75,345.75,345.75,1
20131201|2013-04-08 11:00,8,350.5,350.5,350.5,350.5,1
20131201|2013-04-08 12:00,8,346,346,346,346,1
20131201|2013-04-09 09:30,9,352,352,352,352,3
20131201|2013-04-10 09:00,10,354,354,354,354,3
20131201|2013-04-10 09:30,10,352,352,352,352,1
20131201|2013-04-10 10:00,10,353.25,355,353.25,355,7
20131201|2013-04-10 11:00,10,355,355,355,355,1
20131201|2013-04-10 11:30,10,355,355,355,355,1
20131201|2013-04-10 12:00,10,355,355,355,355,1
20131201|2013-04-10 12:30,10,355,355,355,355,1
20131201|2013-04-11 09:30,11,357.5,357.5,357.5,357.5,1
20131201|2013-04-11 11:00,11,361.5,361.5,361.5,361.5,2
20131201|2013-04-11 11:30,11,362.25,362.25,362.25,362.25,5
20131201|2013-04-11 12:30,11,362.5,362.5,362.25,362.25,15
20131201|2013-04-11 13:00,11,359.25,360,359.25,360,11
20131201|2013-04-12 10:00,12,362.5,362.5,362.5,362.5,6
20131201|2013-04-12 10:30,12,362.5,362.5,362.5,362.5,4
20131201|2013-04-12 11:00,12,364.5,364.5,364.5,364.5,7
20131201|2013-04-15 09:30,15,357.25,357.25,352.25,353.5,27
20131201|2013-04-15 10:00,15,353.5,353.75,353.5,353.75,2
20131201|2013-04-15 10:30,15,355.75,355.75,355.25,355.25,4
20131201|2013-04-15 13:00,15,357.5,358,357.5,358,10
20131201|2013-04-15 19:00,16,354.5,354.5,354.5,354.5,1
20131201|2013-04-15 20:00,16,353,353,353,353,1
20131201|2013-04-16 22:30,17,361,361,361,361,3
20131201|2013-04-17 08:30,17,360,360,360,360,10
20131201|2013-04-17 09:00,17,362,362,362,362,1
20131201|2013-04-17 12:00,17,361.75,361.75,361.75,361.75,1
20131201|2013-04-17 12:30,17,361.75,361.75,361.75,361.75,2
20131201|2013-04-17 13:00,17,362.5,364,362.5,364,13
20131201|2013-04-17 19:00,18,364,364,364,364,3
20131201|2013-04-17 19:30,18,365,365,365,365,3
20131201|2013-04-17 22:30,18,365,365,365,365,1
20131201|2013-04-18 04:30,18,365,365,365,365,6
20131201|2013-04-18 06:30,18,365,365,365,365,1
20131201|2013-04-18 07:00,18,365,366,365,365,43
20131201|2013-04-18 09:00,18,364.75,364.75,364,364.75,7
20131201|2013-04-18 09:30,18,365,365,364,364,31
20131201|2013-04-18 10:00,18,364,364,364,364,2
20131201|2013-04-18 11:00,18,364,364,364,364,2
20131201|2013-04-18 12:30,18,364.5,364.5,364.25,364.25,18
20131201|2013-04-18 13:00,18,365,366,365,366,20
20131201|2013-04-19 12:00,19,365.25,365.25,365.25,365.25,1
20131201|2013-04-19 13:00,19,363.5,365,363.5,365,10
20131201|2013-04-22 06:00,22,361,361,361,361,1
20131201|2013-04-22 09:00,22,359.25,359.25,358,358,5
20131201|2013-04-22 09:30,22,360,360,360,360,3
20131201|2013-04-22 10:00,22,363,363,363,363,1
20131201|2013-04-22 11:00,22,362.5,362.5,362.5,362.5,2
20131201|2013-04-22 11:30,22,364,364,364,364,1
20131201|2013-04-22 12:00,22,364,364,364,364,1
20131201|2013-04-22 12:30,22,364,364,364,364,4
20131201|2013-04-22 13:00,22,364.5,364.5,363,363,2
20131201|2013-04-23 02:00,23,365,365,365,365,1
20131201|2013-04-23 08:30,23,363.25,363.25,363.25,363.25,1
20131201|2013-04-23 09:00,23,363.25,363.25,360,360,19
20131201|2013-04-23 09:30,23,363,363,362,362,4
20131201|2013-04-23 10:00,23,360,360,358,358,27
20131201|2013-04-23 10:30,23,360,360,360,360,3
20131201|2013-04-23 13:00,23,362.5,363.5,362.5,363.5,7
20131201|2013-04-23 19:00,24,356.25,356.25,356.25,356.25,1
20131201|2013-04-24 03:00,24,362,362,362,362,1
20131201|2013-04-24 08:30,24,362,362,361,361,6
20131201|2013-04-24 09:00,24,361.5,361.5,357.75,357.75,27
20131201|2013-04-24 09:30,24,358,358,356,356.25,6
20131201|2013-04-24 10:00,24,356.5,356.5,356,356,5
20131201|2013-04-24 10:30,24,356,357,355,355,15
20131201|2013-04-24 11:00,24,355,355,355,355,5
20131201|2013-04-24 11:30,24,355.25,355.25,355.25,355.25,5
20131201|2013-04-25 09:00,25,359.25,359.25,359.25,359.25,1
20131201|2013-04-25 09:30,25,363.5,364,363.5,364,3
20131201|2013-04-25 10:30,25,365,365,364.75,365,13
20131201|2013-04-26 09:30,26,361,361,361,361,11
20131201|2013-04-26 10:00,26,361,361,361,361,4
20131201|2013-04-26 12:30,26,361,361.25,361,361.25,6
20131201|2013-04-26 13:00,26,361.25,361.25,361,361,7
20131201|2013-04-28 19:00,29,362,362,362,362,7
20131201|2013-04-28 20:30,29,362,364,362,364,7
20131201|2013-04-29 08:30,29,363.75,364,363.75,364,14
20131201|2013-04-29 09:00,29,364,364,363,364,5
20131201|2013-04-29 09:30,29,364,364,363,364,5
20131201|2013-04-29 10:00,29,364.75,365.25,364,365,52
20131201|2013-04-29 10:30,29,364.75,365,364.75,365,7
20131201|2013-04-29 11:00,29,364.5,364.5,364.5,364.5,4
20131201|2013-04-29 11:30,29,365,365.25,365,365.25,18
20131201|2013-04-29 12:00,29,366,366,366,366,1
20131201|2013-04-29 12:30,29,365.25,366,365.25,366,35
20131201|2013-04-30 09:00,30,364,365,364,365,9
20131201|2013-04-30 09:30,30,366,366,366,366,2
20131201|2013-04-30 10:30,30,366,367,366,366.75,28
20131201|2013-04-30 11:00,30,367,367.5,367,367.5,14
20131201|2013-04-30 11:30,30,367.5,368,367.5,368,21
20131201|2013-04-30 12:00,30,367.75,368,367.75,368,3
20131201|2013-04-30 19:00,1,368,368,368,368,1
20131201|2013-05-01 09:00,1,363,363,363,363,2
20131201|2013-05-01 09:30,1,363,363,363,363,1
20131201|2013-05-01 10:00,1,363,363,363,363,1
20131201|2013-05-01 12:00,1,366,366,365.75,365.75,2
20131201|2013-05-01 12:30,1,363.5,363.5,361.5,361.5,13
20131201|2013-05-02 04:30,2,363,363,363,363,1
20131201|2013-05-02 07:30,2,365,365,365,365,1
20131201|2013-05-02 09:00,2,366.75,367.5,366.75,367.25,9
20131201|2013-05-02 10:30,2,361.5,361.5,361.25,361.25,3
20131201|2013-05-02 11:30,2,359,359,358,358,3
20131201|2013-05-02 13:00,2,362,362,362,362,1
20131201|2013-05-02 20:30,3,362,362,362,362,1
20131201|2013-05-03 10:00,3,363.5,363.5,361.25,361.25,5
20131201|2013-05-03 11:00,3,362,362,360,360,20
20131201|2013-05-03 11:30,3,361.25,361.25,360.5,360.5,8
20131201|2013-05-05 20:00,6,360,360,360,360,1
20131201|2013-05-06 08:30,6,360,360,360,360,1
20131201|2013-05-06 10:30,6,361.75,361.75,361,361,4
20131201|2013-05-06 11:00,6,361.25,361.25,361.25,361.25,2
20131201|2013-05-06 12:00,6,359,359,359,359,5
20131201|2013-05-06 12:30,6,359,359,359,359,1
20131201|2013-05-07 09:00,7,360.5,360.5,359.5,359.5,21
20131201|2013-05-07 10:00,7,360,360,359,359,13
20131201|2013-05-08 09:30,8,359,359,359,359,2
20131201|2013-05-08 20:00,9,355.25,355.25,355.25,355.25,1
20131201|2013-05-08 21:30,9,355,355,355,355,4
20131201|2013-05-08 23:30,9,355,355,354.75,354.75,2
20131201|2013-05-09 08:30,9,357,357,357,357,1
20131201|2013-05-09 09:00,9,360,360,360,360,2
20131201|2013-05-09 10:30,9,360,360,360,360,1
20131201|2013-05-09 12:30,9,361.75,361.75,361.75,361.75,2
20131201|2013-05-09 13:00,9,360.75,360.75,360.5,360.5,7
20131201|2013-05-09 21:00,10,362,362,362,362,1
20131201|2013-05-10 10:00,10,361.75,361.75,361.75,361.75,1
20131201|2013-05-10 10:30,10,359.5,359.5,359.25,359.25,2
20131201|2013-05-10 11:00,10,355,355,350.5,350.5,6
20131201|2013-05-13 08:30,13,356.5,359.5,356.5,359.5,7
20131201|2013-05-13 09:30,13,360,360,360,360,9
20131201|2013-05-13 10:00,13,362,362,362,362,9
20131201|2013-05-13 11:00,13,362,362,362,362,2
20131201|2013-05-13 12:30,13,361,361.75,361,361.75,3
20131201|2013-05-13 13:00,13,362,363,361,363,12
20131201|2013-05-14 07:00,14,363,363,363,363,2
20131201|2013-05-14 09:30,14,362.5,362.5,362.5,362.5,1
20131201|2013-05-14 11:30,14,362.5,363,362.5,363,9
20131201|2013-05-14 12:00,14,364,364,364,364,5
20131201|2013-05-14 19:00,15,361,361,361,361,1
20131201|2013-05-14 21:00,15,363,363,363,363,10
20131201|2013-05-14 22:00,15,361,361,360.25,360.25,2
20131201|2013-05-15 09:30,15,361,361,357,358,8
20131201|2013-05-15 10:00,15,358,358,357,357,2
20131201|2013-05-15 11:30,15,360,360,360,360,1
20131201|2013-05-15 12:00,15,362,362.5,361.25,361.25,11
20131201|2013-05-15 13:00,15,362.5,362.5,362.5,362.5,6
20131201|2013-05-15 20:00,16,358,358,358,358,1
20131201|2013-05-16 09:30,16,360.5,360.5,360.5,360.5,3
20131201|2013-05-16 11:00,16,360.5,360.5,360.5,360.5,1
20131201|2013-05-16 12:00,16,360.5,360.5,360.5,360.5,20
20131201|2013-05-16 13:00,16,361.75,362,361.75,362,12
20131201|2013-05-17 08:30,17,359.5,359.5,357.25,357.75,8
20131201|2013-05-17 09:00,17,356.25,357.75,356.25,357.75,2
20131201|2013-05-17 09:30,17,357.75,357.75,357.75,357.75,1
20131201|2013-05-17 10:00,17,360,363,360,363,4
20131201|2013-05-17 10:30,17,361,361,360,360,2
20131201|2013-05-17 11:00,17,360,361.5,360,361.5,4
20131201|2013-05-20 07:00,20,359,359,359,359,1
20131201|2013-05-20 08:30,20,358,359.25,358,359.25,3
20131201|2013-05-20 09:00,20,357.5,357.5,355.25,355.25,24
20131201|2013-05-20 09:30,20,351.75,351.75,350,351.5,37
20131201|2013-05-20 10:00,20,352.5,352.5,351,351,5
20131201|2013-05-20 10:30,20,351,353,351,353,11
20131201|2013-05-20 11:00,20,355,355,355,355,4
20131201|2013-05-20 12:00,20,354.25,354.25,354.25,354.25,1
20131201|2013-05-20 12:30,20,354.5,356,354.5,356,4
20131201|2013-05-20 13:00,20,356,356,355,355,30
20131201|2013-05-20 20:00,21,350.5,350.5,349.5,349.5,5
20131201|2013-05-20 21:30,21,350.5,350.5,350.5,350.5,1
20131201|2013-05-21 06:30,21,349.25,349.25,349.25,349.25,1
20131201|2013-05-21 08:30,21,349.75,356.5,349.25,356,152
20131201|2013-05-21 09:30,21,350.25,350.25,350.25,350.25,1
20131201|2013-05-21 10:00,21,350.25,351.5,350.25,351,9
20131201|2013-05-21 10:30,21,351,351,349.75,349.75,3
20131201|2013-05-21 11:00,21,350,350,347,347,69
20131201|2013-05-21 12:00,21,348.25,348.25,346,346,62
20131201|2013-05-21 12:30,21,347,348.5,346,346.75,23
20131201|2013-05-21 13:00,21,346.75,348.75,346.75,348.75,13
20131201|2013-05-21 21:00,22,346,346,346,346,2
20131201|2013-05-21 22:00,22,346,346,346,346,1
20131201|2013-05-22 06:00,22,347,347.25,347,347.25,4
20131201|2013-05-22 08:30,22,347.5,348.5,347.5,348.5,9
20131201|2013-05-22 09:00,22,349,349,349,349,2
20131201|2013-05-22 09:30,22,350,351,350,351,9
20131201|2013-05-22 10:00,22,353,353,352.5,352.75,3
20131201|2013-05-22 11:00,22,351.25,351.25,351,351,3
20131201|2013-05-22 11:30,22,350.5,350.5,350.5,350.5,1
20131201|2013-05-22 12:00,22,353,353,350.5,351.25,5
20131201|2013-05-22 12:30,22,353.25,354,353.25,354,14
20131201|2013-05-22 13:00,22,354,356,354,356,28
20131201|2013-05-22 20:00,23,356,356,356,356,1
20131201|2013-05-22 20:30,23,356,356,356,356,1
20131201|2013-05-23 08:30,23,355.5,356.5,354,356.5,15
20131201|2013-05-23 09:00,23,358,358,357.75,358,9
20131201|2013-05-23 09:30,23,359,364,359,359.25,29
20131201|2013-05-23 10:00,23,359.25,359.25,358.75,359,6
20131201|2013-05-23 10:30,23,359,359,359,359,4
20131201|2013-05-23 11:00,23,360.5,361,360.5,361,6
20131201|2013-05-23 11:30,23,360.75,360.75,360.75,360.75,1
20131201|2013-05-23 12:00,23,361.5,361.75,361.5,361.75,4
20131201|2013-05-23 12:30,23,361,363,361,363,12
20131201|2013-05-23 13:00,23,363,363.5,361,363.5,55
20131201|2013-05-24 08:30,24,362,362,360.5,360.5,24
20131201|2013-05-24 09:00,24,360.25,362,360.25,362,2
20131201|2013-05-24 09:30,24,362.25,362.25,360.25,360.25,9
20131201|2013-05-24 10:00,24,361.25,361.25,358.75,358.75,26
20131201|2013-05-24 10:30,24,358,358,358,358,3
20131201|2013-05-24 11:00,24,357,357,357,357,2
20131201|2013-05-24 11:30,24,358.5,358.5,358.5,358.5,1
20131201|2013-05-27 19:00,28,356.75,359.25,356.75,359.25,3
20131201|2013-05-28 09:00,28,360.5,360.5,359.75,360.5,6
20131201|2013-05-28 09:30,28,359.25,359.75,359.25,359.75,2
20131201|2013-05-28 10:00,28,359.75,359.75,359.75,359.75,1
20131201|2013-05-28 10:30,28,359.75,359.75,359.75,359.75,14
20131201|2013-05-28 11:00,28,359.75,359.75,359.75,359.75,12
20131201|2013-05-28 11:30,28,359.5,359.5,359.5,359.5,3
20131201|2013-05-28 12:00,28,360,360.25,359.75,360.25,15
20131201|2013-05-28 12:30,28,360.25,360.25,360.25,360.25,4
20131201|2013-05-28 13:00,28,360.25,360.75,359.5,360.75,8
20131201|2013-05-28 22:00,29,357,357,357,357,1
20131201|2013-05-28 22:30,29,357,357,357,357,4
20131201|2013-05-29 01:00,29,357,357,357,357,1
20131201|2013-05-29 03:00,29,356,356,356,356,1
20131201|2013-05-29 04:30,29,354,354,354,354,20
20131201|2013-05-29 06:00,29,357.25,358,357.25,358,8
20131201|2013-05-29 06:30,29,359,359,359,359,1
20131201|2013-05-29 07:00,29,359.25,359.25,359.25,359.25,1
20131201|2013-05-29 08:30,29,356,357.5,356,357.5,26
20131201|2013-05-29 09:00,29,357.5,357.75,354.5,354.5,6
20131201|2013-05-29 09:30,29,354.25,354.25,354,354,5
20131201|2013-05-29 10:00,29,354,354,354,354,2
20131201|2013-05-29 10:30,29,355.25,355.25,355.25,355.25,5
20131201|2013-05-29 11:30,29,354.75,354.75,354.75,354.75,1
20131201|2013-05-29 12:00,29,355.75,356,355.75,356,8
20131201|2013-05-29 12:30,29,355.25,356.75,355.25,356.75,8
20131201|2013-05-29 13:00,29,356,356.5,356,356.5,5
20131201|2013-05-29 23:00,30,357.75,357.75,357.75,357.75,1
20131201|2013-05-30 08:30,30,356.75,356.75,354,354.5,8
20131201|2013-05-30 09:00,30,354,354,354,354,3
20131201|2013-05-30 09:30,30,354,355,354,355,17
20131201|2013-05-30 10:30,30,355,355,355,355,13
20131201|2013-05-30 11:00,30,355,357,355,355,23
20131201|2013-05-30 11:30,30,355,355.5,355,355,27
20131201|2013-05-30 12:00,30,358,358,358,358,1
20131201|2013-05-30 12:30,30,357,357,355,355,5
20131201|2013-05-30 13:00,30,355,359,355,359,14
20131201|2013-05-31 08:30,31,362,362,362,362,1
20131201|2013-05-31 09:00,31,362,362,361,361,4
20131201|2013-05-31 10:00,31,363,363,361.25,361.25,5
20131201|2013-05-31 10:30,31,361,361,361,361,2
20131201|2013-05-31 11:30,31,362.5,362.5,362.5,362.5,3
20131201|2013-05-31 12:00,31,362,362,360.75,360.75,2
20131201|2013-05-31 13:00,31,364,364,364,364,7
20131201|2013-06-03 03:30,3,364.5,365,364.5,365,13
20131201|2013-06-03 04:30,3,365,365,365,365,8
20131201|2013-06-03 07:00,3,365,365,365,365,4
20131201|2013-06-03 09:00,3,362.5,364,362.5,364,4
20131201|2013-06-03 09:30,3,362.75,362.75,362.75,362.75,1
20131201|2013-06-03 10:00,3,362,362,359.5,359.5,2
20131201|2013-06-03 10:30,3,358.5,358.5,358,358,7
20131201|2013-06-03 11:00,3,359.5,359.5,359.5,359.5,2
20131201|2013-06-03 13:00,3,361.5,364.5,361.5,364.5,3
20131201|2013-06-03 19:00,4,365,366,365,366,5
20131201|2013-06-03 19:30,4,366,366,366,366,1
20131201|2013-06-03 21:30,4,365.25,365.25,364.25,364.25,2
20131201|2013-06-03 23:00,4,364.5,364.5,364.5,364.5,2
20131201|2013-06-04 01:30,4,364.25,364.25,364,364,10
20131201|2013-06-04 02:30,4,362.5,362.5,362.5,362.5,1
20131201|2013-06-04 03:30,4,364.25,364.25,364.25,364.25,1
20131201|2013-06-04 06:00,4,364.5,364.5,364.5,364.5,2
20131201|2013-06-04 07:00,4,364.75,364.75,364.75,364.75,1
20131201|2013-06-04 07:30,4,364,364,364,364,1
20131201|2013-06-04 08:30,4,365.75,365.75,365.5,365.5,2
20131201|2013-06-04 09:00,4,365.5,366,364.5,366,10
20131201|2013-06-04 09:30,4,366,366,365.75,366,10
20131201|2013-06-04 10:00,4,366,366,366,366,4
20131201|2013-06-04 10:30,4,365.75,366,365.75,366,3
20131201|2013-06-04 11:30,4,366,366,366,366,12
20131201|2013-06-04 12:00,4,366,366,366,366,1
20131201|2013-06-04 12:30,4,366,366,366,366,16
20131201|2013-06-04 13:00,4,366,366,366,366,7
20131201|2013-06-04 19:00,5,366,366,366,366,14
20131201|2013-06-04 23:30,5,366,366,366,366,3
20131201|2013-06-05 01:30,5,366,366,366,366,7
20131201|2013-06-05 02:00,5,366.25,366.25,366.25,366.25,2
20131201|2013-06-05 03:30,5,366.25,366.25,366.25,366.25,1
20131201|2013-06-05 07:30,5,366.25,366.25,366.25,366.25,3
20131201|2013-06-05 08:30,5,366.25,366.25,366,366.25,19
20131201|2013-06-05 09:00,5,366.25,366.75,366.25,366.75,5
20131201|2013-06-05 09:30,5,367,368,366.75,368,75
20131201|2013-06-05 10:00,5,368,368,367,367,4
20131201|2013-06-05 10:30,5,367.75,368,367.75,368,6
20131201|2013-06-05 11:00,5,367.25,367.25,367.25,367.25,1
20131201|2013-06-05 11:30,5,367.5,368,367.5,368,8
20131201|2013-06-05 12:00,5,366.5,366.5,365.25,366,12
20131201|2013-06-05 12:30,5,365.75,366,364.75,366,28
20131201|2013-06-05 13:00,5,366,367.25,366,366.75,10
20131201|2013-06-05 19:00,6,366,366,366,366,2
20131201|2013-06-05 19:30,6,365.5,365.75,365.5,365.75,3
20131201|2013-06-05 20:00,6,366,366,366,366,4
20131201|2013-06-05 20:30,6,366.5,367,366.5,367,7
20131201|2013-06-05 22:30,6,367.5,367.5,367.25,367.25,2
20131201|2013-06-05 23:00,6,367.5,367.75,367.5,367.75,3
20131201|2013-06-06 01:30,6,368,368,368,368,9
20131201|2013-06-06 02:30,6,368,368,368,368,2
20131201|2013-06-06 03:00,6,368,368,368,368,2
20131201|2013-06-06 06:00,6,368,368,368,368,2
20131201|2013-06-06 06:30,6,368,368,368,368,9
20131201|2013-06-06 07:00,6,368,368,367,367.25,5
20131201|2013-06-06 08:30,6,366.5,366.75,366.25,366.75,9
20131201|2013-06-06 09:00,6,367,367,366.75,366.75,3
20131201|2013-06-06 09:30,6,367,369.75,367,369.75,91
20131201|2013-06-06 10:00,6,369.75,369.75,368.5,369.5,13
20131201|2013-06-06 10:30,6,369.5,370,369.5,370,84
20131201|2013-06-06 11:00,6,370,370,369,369,10
20131201|2013-06-06 11:30,6,369,370,368,370,34
20131201|2013-06-06 12:00,6,370.5,370.5,368.25,368.25,22
20131201|2013-06-06 12:30,6,369,370,369,370,17
20131201|2013-06-06 13:00,6,370,370,370,370,6
20131201|2013-06-06 21:00,7,371,371,371,371,1
20131201|2013-06-07 00:00,7,368.5,368.5,368.5,368.5,1
20131201|2013-06-07 03:30,7,370,370,369,369,2
20131201|2013-06-07 07:00,7,369,369,369,369,1
20131201|2013-06-07 07:30,7,371,371,371,371,1
20131201|2013-06-07 08:30,7,371,372.5,371,372.5,17
20131201|2013-06-07 09:00,7,370,370,370,370,1
20131201|2013-06-07 10:00,7,373,375,373,374,52
20131201|2013-06-07 10:30,7,373,378,373,378,82
20131201|2013-06-07 11:00,7,378,380,374.5,375,79
20131201|2013-06-07 11:30,7,376,378.25,374.5,376,70
20131201|2013-06-07 12:00,7,375,375.5,373,375,30
20131201|2013-06-07 12:30,7,375,375.5,372,372,77
20131201|2013-06-07 13:00,7,372,373,371,373,33
20131201|2013-06-09 19:30,10,373,373,373,373,2
20131201|2013-06-09 20:00,10,373,373,373,373,1
20131201|2013-06-10 00:30,10,374,374,374,374,1
20131201|2013-06-10 03:00,10,376.5,376.5,376.5,376.5,6
20131201|2013-06-10 04:30,10,375.5,375.5,375.5,375.5,1
20131201|2013-06-10 05:00,10,376,376,376,376,1
20131201|2013-06-10 06:00,10,376,376,376,376,2
20131201|2013-06-10 08:30,10,375,376.5,372,372.75,55
20131201|2013-06-10 09:00,10,372.5,373,372.5,372.5,7
20131201|2013-06-10 09:30,10,373,374,373,374,22
20131201|2013-06-10 10:00,10,374,378,374,374,40
20131201|2013-06-10 10:30,10,375,376.5,375,376.5,19
20131201|2013-06-10 11:00,10,376.5,378,376,376.25,32
20131201|2013-06-10 11:30,10,376.5,378.75,376.5,378.75,62
20131201|2013-06-10 12:00,10,376.75,377.5,376.75,377.5,4
20131201|2013-06-10 12:30,10,377.5,380.5,376,380.5,115
20131201|2013-06-10 13:00,10,380.25,380.5,375.5,380.25,28
20131201|2013-06-10 19:00,11,379.5,379.5,376.75,378.5,29
20131201|2013-06-10 19:30,11,378.5,378.5,378.5,378.5,3
20131201|2013-06-10 20:00,11,380,380,380,380,6
20131201|2013-06-10 21:00,11,379.75,380,379.5,380,13
20131201|2013-06-10 22:00,11,380,380,380,380,2
20131201|2013-06-10 22:30,11,380,381,380,381,44
20131201|2013-06-10 23:30,11,381,381,381,381,13
20131201|2013-06-11 00:00,11,381,382,381,382,6
20131201|2013-06-11 00:30,11,382,384,382,384,54
20131201|2013-06-11 01:30,11,384,384,384,384,39
20131201|2013-06-11 02:00,11,384,384,384,384,6
20131201|2013-06-11 05:00,11,384.5,385,384.5,385,9
20131201|2013-06-11 05:30,11,385,385,385,385,6
20131201|2013-06-11 06:00,11,385,385,384.5,384.5,10
20131201|2013-06-11 06:30,11,384.5,384.5,381.75,381.75,6
20131201|2013-06-11 07:00,11,381.75,382.25,381.75,382.25,7
20131201|2013-06-11 07:30,11,382,382,382,382,11
20131201|2013-06-11 08:30,11,382.5,383,380.75,382,20
20131201|2013-06-11 09:00,11,381.25,381.25,379,379.75,70
20131201|2013-06-11 09:30,11,380,383,379.5,383,101
20131201|2013-06-11 10:00,11,383,383.5,382.75,383.5,17
20131201|2013-06-11 11:30,11,387.5,388,387,388,52
20131201|2013-06-11 12:00,11,387,387,384.5,384.5,31
20131201|2013-06-11 12:30,11,384.5,386,384,385.75,124
20131201|2013-06-11 13:00,11,385.75,385.75,384,384,8
20131201|2013-06-11 19:00,12,383,383,383,383,4
20131201|2013-06-11 19:30,12,381.5,381.5,380,380,4
20131201|2013-06-11 21:00,12,380.5,380.5,380.5,380.5,1
20131201|2013-06-11 22:30,12,380,380,380,380,1
20131201|2013-06-12 00:00,12,380,380,379.75,379.75,3
20131201|2013-06-12 01:00,12,380,380,380,380,5
20131201|2013-06-12 02:00,12,380,380,380,380,18
20131201|2013-06-12 03:00,12,379.75,379.75,379.75,379.75,1
20131201|2013-06-12 05:30,12,380.25,380.25,380.25,380.25,1
20131201|2013-06-12 06:00,12,380.5,380.5,380.5,380.5,2
20131201|2013-06-12 07:30,12,380.5,380.5,380.5,380.5,12
20131201|2013-06-12 08:30,12,379.5,380.5,379.25,379.25,41
20131201|2013-06-12 09:00,12,379.25,379.5,378.25,379,69
20131201|2013-06-12 09:30,12,378,380,372,380,87
20131201|2013-06-12 10:00,12,380,381.5,378.75,381,63
20131201|2013-06-12 10:30,12,381.5,382.75,380,381.75,78
20131201|2013-06-12 11:00,12,380.75,382.75,377,377,55
20131201|2013-06-12 11:30,12,378,386,378,386,111
20131201|2013-06-12 12:00,12,383.5,384.75,381.5,384.75,13
20131201|2013-06-12 12:30,12,384.25,385,382.5,384.75,133
20131201|2013-06-12 13:00,12,385,385,382.25,382.25,25
20131201|2013-06-12 21:00,13,381,381,380,380,6
20131201|2013-06-13 01:30,13,380.5,380.5,380.5,380.5,6
20131201|2013-06-13 04:00,13,380.5,380.5,380.5,380.5,5
20131201|2013-06-13 07:30,13,384,384,384,384,1
20131201|2013-06-13 08:30,13,383,383,382,382,2
20131201|2013-06-13 09:00,13,380.75,380.75,379.5,380,32
20131201|2013-06-13 09:30,13,379,382.75,378.75,381.75,65
20131201|2013-06-13 10:00,13,382.75,384,382,382,92
20131201|2013-06-13 10:30,13,381.75,384,381,384,113
20131201|2013-06-13 11:00,13,384,384.5,383,384,45
20131201|2013-06-13 11:30,13,383.25,386,383.25,386,130
20131201|2013-06-13 12:00,13,385.5,386,384.75,385.5,18
20131201|2013-06-13 12:30,13,385.75,387.75,385.75,387.5,136
20131201|2013-06-13 13:00,13,387.5,387.75,382.5,382.5,47
20131201|2013-06-13 19:00,14,384.25,384.5,384.25,384.5,2
20131201|2013-06-13 19:30,14,384.25,384.5,383,384.5,5
20131201|2013-06-13 22:30,14,383,383,382.75,382.75,20
20131201|2013-06-14 01:30,14,382.75,382.75,380,380,25
20131201|2013-06-14 02:00,14,379.75,380.5,378,380.5,22
20131201|2013-06-14 03:00,14,383.5,383.5,380.5,383.5,10
20131201|2013-06-14 03:30,14,383.5,383.5,383.5,383.5,2
20131201|2013-06-14 07:00,14,382.25,382.25,382,382,3
20131201|2013-06-14 07:30,14,382,382,382,382,4
20131201|2013-06-14 08:30,14,382,383,379,379,45
20131201|2013-06-14 09:00,14,381,381,380,380,27
20131201|2013-06-14 09:30,14,380.5,383.5,380.5,383.5,79
20131201|2013-06-14 10:00,14,383.5,385,383.5,383.75,76
20131201|2013-06-14 10:30,14,384.5,386.25,384,386.25,101
20131201|2013-06-14 11:00,14,386.25,387,383.25,383.25,61
20131201|2013-06-14 11:30,14,384.5,385.5,384.5,385.5,19
20131201|2013-06-14 12:00,14,384.5,385.5,384.5,385,36
20131201|2013-06-14 12:30,14,384.25,384.75,384.25,384.25,17
20131201|2013-06-14 13:00,14,384.25,387,384.25,386,37
20131201|2013-06-16 19:00,17,387.25,387.25,382.75,382.75,12
20131201|2013-06-16 19:30,17,382,382,378.5,379.5,9
20131201|2013-06-16 20:00,17,381,381.25,380,380,3
20131201|2013-06-16 21:30,17,380.25,380.25,380.25,380.25,1
20131201|2013-06-16 22:00,17,380,380,380,380,2
20131201|2013-06-17 03:00,17,382.5,383,382.5,383,2
20131201|2013-06-17 04:00,17,383,384.25,383,384.25,4
20131201|2013-06-17 04:30,17,385,385.75,385,385.75,23
20131201|2013-06-17 05:30,17,385.75,385.75,385.75,385.75,4
20131201|2013-06-17 07:00,17,385,385,382.5,382.5,6
20131201|2013-06-17 08:30,17,382.75,383,380.75,381.25,62
20131201|2013-06-17 09:00,17,381.25,382,381,381,15
20131201|2013-06-17 09:30,17,381.75,384.5,381.75,383.5,14
20131201|2013-06-17 10:00,17,383.25,383.5,383.25,383.25,6
20131201|2013-06-17 10:30,17,384,385.25,384,385.25,8
20131201|2013-06-17 11:00,17,385.25,385.25,385.25,385.25,2
20131201|2013-06-17 11:30,17,385.25,385.25,385.25,385.25,1
20131201|2013-06-17 12:00,17,385.5,385.75,385,385,15
20131201|2013-06-17 12:30,17,384.75,385,384.75,384.75,9
20131201|2013-06-17 13:00,17,385,385.75,384.5,385.75,53
20131201|2013-06-17 19:00,18,384.25,386,384.25,386,2
20131201|2013-06-17 19:30,18,385.5,385.5,385.5,385.5,2
20131201|2013-06-17 20:00,18,385.5,385.5,385.5,385.5,3
20131201|2013-06-17 20:30,18,386,386,386,386,3
20131201|2013-06-17 21:00,18,386,386,386,386,1
20131201|2013-06-17 21:30,18,386.5,386.5,386.5,386.5,1
20131201|2013-06-17 22:00,18,386.75,387,386.75,387,3
20131201|2013-06-17 22:30,18,388,388,388,388,2
20131201|2013-06-17 23:00,18,387.25,388,387.25,388,3
20131201|2013-06-18 01:30,18,388.25,388.5,388.25,388.5,2
20131201|2013-06-18 04:00,18,388.5,388.5,388.5,388.5,1
20131201|2013-06-18 05:00,18,388.5,388.5,388.5,388.5,4
20131201|2013-06-18 06:00,18,388.25,388.25,388,388,22
20131201|2013-06-18 06:30,18,388,388.5,388,388.5,5
20131201|2013-06-18 07:00,18,388.75,388.75,384,384,24
20131201|2013-06-18 07:30,18,383.5,383.5,383.5,383.5,2
20131201|2013-06-18 08:30,18,387,387,383.5,383.5,9
20131201|2013-06-18 09:00,18,384.75,385,384,385,11
20131201|2013-06-18 09:30,18,385,385,385,385,3
20131201|2013-06-18 10:00,18,384.25,385.5,384,384.25,31
20131201|2013-06-18 10:30,18,384,385,383.5,385,37
20131201|2013-06-18 11:00,18,385,386,385,385.5,16
20131201|2013-06-18 11:30,18,386,386,383,383.5,70
20131201|2013-06-18 12:00,18,383.5,386,383.5,386,18
20131201|2013-06-18 12:30,18,386.25,386.25,386,386.25,8
20131201|2013-06-18 13:00,18,386.25,389,385.75,386.5,92
20131201|2013-06-18 20:00,19,387.5,387.5,387.5,387.5,1
20131201|2013-06-19 00:00,19,386.25,386.25,386.25,386.25,1
20131201|2013-06-19 06:00,19,387,387,387,387,1
20131201|2013-06-19 06:30,19,388.5,388.5,388.5,388.5,1
20131201|2013-06-19 07:00,19,386.25,386.25,386.25,386.25,1
20131201|2013-06-19 08:30,19,387.5,389.75,387.5,388,40
20131201|2013-06-19 09:00,19,388,389,388,389,23
20131201|2013-06-19 09:30,19,388.5,389,388.25,388.75,25
20131201|2013-06-19 10:00,19,388.75,389.75,388.75,389.75,51
20131201|2013-06-19 10:30,19,390,390,389,390,44
20131201|2013-06-19 11:00,19,389.75,390,389,390,12
20131201|2013-06-19 11:30,19,390,390,389.5,389.5,7
20131201|2013-06-19 12:00,19,389.5,390,389,390,51
20131201|2013-06-19 12:30,19,390,390.75,389,389,35
20131201|2013-06-19 13:00,19,389.5,390.25,389.5,390,28
20131201|2013-06-19 19:00,20,389.75,390,389.75,390,2
20131201|2013-06-19 19:30,20,391.75,391.75,390.75,390.75,2
20131201|2013-06-19 20:00,20,392,392,388,388,3
20131201|2013-06-20 03:00,20,388,388,387.5,387.5,10
20131201|2013-06-20 04:00,20,388.5,388.5,388.5,388.5,1
20131201|2013-06-20 04:30,20,390,391.5,390,391.5,4
20131201|2013-06-20 08:30,20,389.25,389.5,388,389,51
20131201|2013-06-20 09:00,20,389,389,383.25,383.5,47
20131201|2013-06-20 09:30,20,383.5,385,383,384.5,90
20131201|2013-06-20 10:00,20,384.25,385,384.25,385,38
20131201|2013-06-20 10:30,20,386.5,386.5,385.75,386,6
20131201|2013-06-20 11:00,20,385.75,386,385,385,54
20131201|2013-06-20 11:30,20,385,385,384,385,11
20131201|2013-06-20 12:00,20,385,385,384.25,384.25,18
20131201|2013-06-20 12:30,20,384.25,385,384,385,12
20131201|2013-06-20 13:00,20,385,385.5,384.25,384.25,35
20131201|2013-06-20 19:00,21,385,385.75,384.25,384.25,7
20131201|2013-06-20 20:30,21,387,387,387,387,1
20131201|2013-06-20 21:00,21,387,387,387,387,1
20131201|2013-06-20 22:30,21,387,387,385.75,385.75,4
20131201|2013-06-20 23:30,21,386,386,386,386,1
20131201|2013-06-21 00:30,21,386,386,386,386,1
20131201|2013-06-21 01:00,21,386,386,386,386,23
20131201|2013-06-21 02:00,21,386,386,386,386,5
20131201|2013-06-21 02:30,21,385.75,385.75,385,385,12
20131201|2013-06-21 03:00,21,386.75,386.75,386.75,386.75,1
20131201|2013-06-21 06:30,21,387,388.25,386.75,387,20
20131201|2013-06-21 07:00,21,387.75,387.75,387.75,387.75,3
20131201|2013-06-21 07:30,21,387.75,387.75,387,387.25,11
20131201|2013-06-21 08:30,21,387,388,384,384,157
20131201|2013-06-21 09:00,21,383.5,384.5,383.25,384.5,41
20131201|2013-06-21 09:30,21,383.75,384.75,383.75,384.25,9
20131201|2013-06-21 10:00,21,384.25,385,384.25,385,53
20131201|2013-06-21 10:30,21,385,385,384.25,384.25,6
20131201|2013-06-21 11:00,21,384.5,385,384,384.25,59
20131201|2013-06-21 11:30,21,384.25,384.25,382,382,59
20131201|2013-06-21 12:00,21,382.5,384,382,384,12
20131201|2013-06-21 12:30,21,383.5,384,383.5,384,11
20131201|2013-06-21 13:00,21,383.5,385,383.5,385,16
20131201|2013-06-23 19:00,24,382.25,384.75,382.25,383.5,17
20131201|2013-06-23 19:30,24,383.75,383.75,380.5,380.75,35
20131201|2013-06-23 20:00,24,381,382,381,381.75,24
20131201|2013-06-23 20:30,24,383,383,381.5,382.5,10
20131201|2013-06-23 22:00,24,383,383.5,383,383.5,5
20131201|2013-06-23 22:30,24,384,384,384,384,1
20131201|2013-06-24 00:30,24,383.5,383.5,383.5,383.5,1
20131201|2013-06-24 01:00,24,384,384,384,384,2
20131201|2013-06-24 02:00,24,384,384,384,384,5
20131201|2013-06-24 03:00,24,384,384,384,384,5
20131201|2013-06-24 03:30,24,384.5,384.5,384.5,384.5,1
20131201|2013-06-24 04:00,24,384.5,384.5,384.5,384.5,1
20131201|2013-06-24 07:00,24,383.75,383.75,383,383,2
20131201|2013-06-24 08:30,24,381.5,381.5,380.25,380.5,48
20131201|2013-06-24 09:00,24,380.25,380.25,378,379.75,73
20131201|2013-06-24 09:30,24,378.75,380,378.25,379,32
20131201|2013-06-24 10:00,24,380,380.75,379,380.75,27
20131201|2013-06-24 10:30,24,380.5,381.5,378,378,83
20131201|2013-06-24 11:00,24,378,378.5,374,375.25,132
20131201|2013-06-24 11:30,24,375,376,375,375.25,38
20131201|2013-06-24 12:00,24,376.5,377.75,376,377.75,16
20131201|2013-06-24 12:30,24,378,378,377.75,377.75,12
20131201|2013-06-24 13:00,24,377.75,378.5,375.75,376.25,25
20131201|2013-06-24 19:00,25,379.5,379.5,376.5,376.5,2
20131201|2013-06-24 19:30,25,378.5,378.5,376.5,376.5,2
20131201|2013-06-24 21:00,25,376.5,376.5,376.5,376.5,1
20131201|2013-06-24 21:30,25,378.25,378.25,378.25,378.25,1
20131201|2013-06-25 00:00,25,377,377,377,377,2
20131201|2013-06-25 00:30,25,377,377,377,377,3
20131201|2013-06-25 01:30,25,376.75,376.75,374.25,374.25,8
20131201|2013-06-25 05:00,25,374.5,376.25,374.5,376.25,2
20131201|2013-06-25 06:00,25,376.25,376.25,376.25,376.25,6
20131201|2013-06-25 07:30,25,375.5,375.5,375,375,4
20131201|2013-06-25 08:30,25,376.25,378.75,374.25,374.25,137
20131201|2013-06-25 09:00,25,374.25,374.5,372.25,372.5,102
20131201|2013-06-25 09:30,25,372.75,372.75,371,371.5,142
20131201|2013-06-25 10:00,25,371.5,372,371,372,84
20131201|2013-06-25 10:30,25,371.25,372.5,371.25,372.5,28
20131201|2013-06-25 11:00,25,372.5,374.25,372,374.25,43
20131201|2013-06-25 11:30,25,374.25,375,372.5,373.5,24
20131201|2013-06-25 12:00,25,373.5,373.75,372,372,11
20131201|2013-06-25 12:30,25,373.25,374,373.25,374,6
20131201|2013-06-25 13:00,25,374,374,371.25,371.25,21
20131201|2013-06-25 19:00,26,372,372,369.5,369.5,17
20131201|2013-06-25 19:30,26,370.25,370.25,370.25,370.25,4
20131201|2013-06-25 20:00,26,371,371,370,370,5
20131201|2013-06-25 20:30,26,370,370,370,370,5
20131201|2013-06-25 21:00,26,370,370,370,370,2
20131201|2013-06-25 22:00,26,370,370,370,370,3
20131201|2013-06-26 01:30,26,370.5,370.5,370.5,370.5,4
20131201|2013-06-26 03:30,26,370.5,370.5,370.5,370.5,4
20131201|2013-06-26 05:30,26,369.75,369.75,369.75,369.75,1
20131201|2013-06-26 06:00,26,370.5,370.5,369.5,369.5,5
20131201|2013-06-26 07:00,26,370.25,370.25,370.25,370.25,1
20131201|2013-06-26 07:30,26,370.5,370.5,369.5,370.5,6
20131201|2013-06-26 08:30,26,369,371,369,370.5,20
20131201|2013-06-26 09:00,26,370.5,372,369,371,49
20131201|2013-06-26 09:30,26,370,370.5,368.75,368.75,44
20131201|2013-06-26 10:00,26,368.75,369.75,368.5,369.75,32
20131201|2013-06-26 10:30,26,369.25,370,369.25,370,18
20131201|2013-06-26 11:00,26,370,370,369.25,369.5,21
20131201|2013-06-26 11:30,26,369.25,369.75,369,369.5,38
20131201|2013-06-26 12:00,26,370,370,369.5,369.5,16
20131201|2013-06-26 12:30,26,370,370.5,369.5,369.75,29
20131201|2013-06-26 13:00,26,369.5,371,369.5,371,33
20131201|2013-06-26 19:00,27,370,370,369.25,369.25,11
20131201|2013-06-26 19:30,27,369.75,369.75,369.75,369.75,1
20131201|2013-06-26 20:30,27,369.5,369.5,369.5,369.5,1
20131201|2013-06-26 22:30,27,369.5,369.5,369.5,369.5,4
20131201|2013-06-26 23:00,27,369,369,368.5,368.5,12
20131201|2013-06-27 00:00,27,367.75,367.75,367.75,367.75,2
20131201|2013-06-27 01:30,27,367.75,367.75,367.75,367.75,12
20131201|2013-06-27 02:00,27,370,370,370,370,1
20131201|2013-06-27 03:30,27,368.25,368.25,368.25,368.25,1
20131201|2013-06-27 04:00,27,367.5,370.5,367.5,370.5,8
20131201|2013-06-27 04:30,27,370.5,370.5,370.5,370.5,1
20131201|2013-06-27 05:30,27,370.5,371,370.5,371,14
20131201|2013-06-27 06:00,27,370.5,370.5,370.5,370.5,1
20131201|2013-06-27 06:30,27,368.5,370,368.5,370,2
20131201|2013-06-27 07:00,27,371,371,368.75,368.75,5
20131201|2013-06-27 07:30,27,370.75,370.75,370.75,370.75,5
20131201|2013-06-27 08:30,27,369,369.5,367.75,368.75,44
20131201|2013-06-27 09:00,27,368,373.5,367.75,373.5,147
20131201|2013-06-27 09:30,27,373.75,374,372,372.25,44
20131201|2013-06-27 10:00,27,373,373,371.25,372.25,28
20131201|2013-06-27 10:30,27,372,373.75,372,373.75,29
20131201|2013-06-27 11:00,27,373,373.5,372.75,372.75,6
20131201|2013-06-27 11:30,27,373,373.5,372,372.5,28
20131201|2013-06-27 12:00,27,372.5,372.5,372,372,14
20131201|2013-06-27 12:30,27,371.25,374,370.5,374,31
20131201|2013-06-27 13:00,27,372.75,375.75,372.25,373.5,74
20131201|2013-06-27 19:00,28,373.5,373.5,373.5,373.5,1
20131201|2013-06-27 19:30,28,373,373,369.75,370,14
20131201|2013-06-27 20:00,28,370,373.75,370,373.75,2
20131201|2013-06-27 21:30,28,372,372,372,372,1
20131201|2013-06-27 22:30,28,372,372,372,372,1
20131201|2013-06-27 23:30,28,373,373.5,373,373.5,4
20131201|2013-06-28 00:00,28,374.5,374.5,374.5,374.5,1
20131201|2013-06-28 01:30,28,371.5,371.5,371,371,4
20131201|2013-06-28 08:30,28,371.5,371.5,367.25,368.75,93
20131201|2013-06-28 09:00,28,368.5,368.5,367,367.75,95
20131201|2013-06-28 09:30,28,367.75,367.75,361.5,365.25,145
20131201|2013-06-28 10:00,28,365.25,367,364.5,366.75,29
20131201|2013-06-28 10:30,28,367.75,367.75,366.25,367,13
20131201|2013-06-28 11:00,28,366.5,367.5,361,364.75,72
20131201|2013-06-28 11:30,28,367,367.25,363.75,365,35
20131201|2013-06-28 12:00,28,365,365.75,364.25,364.75,13
20131201|2013-06-28 12:30,28,365.25,365.75,364,365,11
20131201|2013-06-28 13:00,28,365,365,360,360,52
20131201|2013-06-30 19:00,1,357.5,361,355.75,357,25
20131201|2013-06-30 19:30,1,357.75,357.75,357.75,357.75,1
20131201|2013-06-30 20:00,1,357,357.25,356.5,356.5,11
20131201|2013-06-30 20:30,1,356,356,355.5,355.5,6
20131201|2013-06-30 21:00,1,355.25,356,355.25,356,2
20131201|2013-06-30 22:00,1,355.25,355.25,355,355,11
20131201|2013-06-30 22:30,1,356,356,355,355,9
20131201|2013-06-30 23:00,1,355.75,355.75,355.75,355.75,1
20131201|2013-07-01 00:30,1,355.25,355.25,355,355,3
20131201|2013-07-01 01:00,1,355.25,355.25,352.75,353,54
20131201|2013-07-01 01:30,1,352.5,352.5,351.5,351.5,14
20131201|2013-07-01 02:00,1,351.25,351.25,350,350.25,59
20131201|2013-07-01 02:30,1,350.75,352.5,350.5,351.5,46
20131201|2013-07-01 03:00,1,350.25,350.25,350.25,350.25,1
20131201|2013-07-01 04:00,1,351,351,351,351,1
20131201|2013-07-01 04:30,1,351.75,353.75,351.75,353.75,3
20131201|2013-07-01 05:30,1,354.5,354.5,354.5,354.5,2
20131201|2013-07-01 06:00,1,355,355,355,355,2
20131201|2013-07-01 06:30,1,355.25,355.25,354.25,354.25,7
20131201|2013-07-01 07:00,1,354,354,353,353,5
20131201|2013-07-01 08:30,1,351.25,352.25,344.25,350.75,364
20131201|2013-07-01 09:00,1,350.75,351.5,349,351,78
20131201|2013-07-01 09:30,1,350.5,350.5,349,349,56
20131201|2013-07-01 10:00,1,349.5,349.75,348.5,349.5,101
20131201|2013-07-01 10:30,1,349.75,350,349,349,8
20131201|2013-07-01 11:00,1,349,349,348.25,349,22
20131201|2013-07-01 11:30,1,349,349,348.5,348.5,8
20131201|2013-07-01 12:00,1,348.5,348.5,347,347.25,65
20131201|2013-07-01 12:30,1,347.25,347.5,342.75,343.25,119
20131201|2013-07-01 13:00,1,342.75,345,342,343.5,106
20131201|2013-07-01 19:00,2,344,344,342,342.5,40
20131201|2013-07-01 19:30,2,342.5,342.5,342.25,342.25,7
20131201|2013-07-01 20:00,2,342,343,342,343,20
20131201|2013-07-01 20:30,2,342.25,342.25,342.25,342.25,4
20131201|2013-07-01 21:00,2,342.25,342.25,342.25,342.25,1
20131201|2013-07-01 21:30,2,342.25,342.25,342.25,342.25,7
20131201|2013-07-01 22:30,2,342.25,342.25,342,342.25,13
20131201|2013-07-01 23:00,2,342.25,342.5,342,342,10
20131201|2013-07-02 01:00,2,342,342.5,342,342,11
20131201|2013-07-02 01:30,2,342,342,342,342,25
20131201|2013-07-02 02:00,2,341,341,340,340,39
20131201|2013-07-02 03:30,2,340,340,340,340,26
20131201|2013-07-02 04:00,2,339,339,338,338,6
20131201|2013-07-02 05:00,2,339.25,339.25,338.75,338.75,2
20131201|2013-07-02 05:30,2,338.75,338.75,338.75,338.75,3
20131201|2013-07-02 06:00,2,338,338,338,338,6
20131201|2013-07-02 06:30,2,337.5,337.75,337.25,337.25,18
20131201|2013-07-02 07:00,2,337.25,341,336.5,341,129
20131201|2013-07-02 07:30,2,341,341,340.75,340.75,21
20131201|2013-07-02 08:30,2,338.75,339.5,333,337.5,321
20131201|2013-07-02 09:00,2,336.75,339.75,335.75,338.5,39
20131201|2013-07-02 09:30,2,338.75,339,337.5,337.75,105
20131201|2013-07-02 10:00,2,338,338.5,337.5,337.75,86
20131201|2013-07-02 10:30,2,337.75,338.5,337.75,338,61
20131201|2013-07-02 11:00,2,338,338.25,337.25,338.25,53
20131201|2013-07-02 11:30,2,338,338.25,337.75,338,37
20131201|2013-07-02 12:00,2,338.25,338.5,337.5,338.5,62
20131201|2013-07-02 12:30,2,338.5,338.5,335,335,225
20131201|2013-07-02 13:00,2,335.5,338.25,335,335,134
20131201|2013-07-02 19:00,3,336.25,336.75,336.25,336.25,52
20131201|2013-07-02 19:30,3,336.25,336.25,336,336.25,20
20131201|2013-07-02 20:00,3,336.25,337.25,336,337.25,64
20131201|2013-07-02 20:30,3,336.75,336.75,336,336,28
20131201|2013-07-02 21:00,3,336,336,336,336,2
20131201|2013-07-02 21:30,3,336,336,336,336,5
20131201|2013-07-02 22:00,3,336,336.5,336,336.25,21
20131201|2013-07-02 22:30,3,336.25,336.5,336.25,336.5,37
20131201|2013-07-02 23:00,3,336,336,336,336,4
20131201|2013-07-03 00:00,3,336,336,336,336,33
20131201|2013-07-03 00:30,3,336,336.5,336,336.5,4
20131201|2013-07-03 01:30,3,336.5,336.5,336.5,336.5,1
20131201|2013-07-03 02:00,3,336,336,336,336,19
20131201|2013-07-03 02:30,3,336.5,336.5,336.5,336.5,2
20131201|2013-07-03 03:00,3,336.5,336.5,336.5,336.5,14
20131201|2013-07-03 03:30,3,337,337.25,337,337,20
20131201|2013-07-03 04:00,3,337,337,337,337,17
20131201|2013-07-03 05:00,3,336.5,336.5,336.5,336.5,1
20131201|2013-07-03 06:00,3,336,338.25,335.5,337.5,30
20131201|2013-07-03 06:30,3,337.5,337.5,337.5,337.5,3
20131201|2013-07-03 07:30,3,338.75,338.75,338.75,338.75,1
20131201|2013-07-03 08:30,3,338,338,334,337.5,146
20131201|2013-07-03 09:00,3,337.75,339.75,337.75,339.5,34
20131201|2013-07-03 09:30,3,339.5,340,337.5,338,70
20131201|2013-07-03 10:00,3,337.5,340.75,337.5,340.25,73
20131201|2013-07-03 10:30,3,340.25,340.75,340,340.5,14
20131201|2013-07-03 11:00,3,340.75,341,340,340.25,13
20131201|2013-07-03 11:30,3,340,342.5,340,341.5,38
20131201|2013-07-05 08:30,5,343.5,343.5,340,340,55
20131201|2013-07-05 09:00,5,340,341.75,340,340.75,17
20131201|2013-07-05 09:30,5,341.25,341.25,340.75,341,16
20131201|2013-07-05 10:00,5,341.25,341.5,341.25,341.5,7
20131201|2013-07-05 10:30,5,341.5,342.5,341.5,342.5,23
20131201|2013-07-05 11:00,5,342.25,342.75,342,342.75,11
20131201|2013-07-05 11:30,5,342.75,342.75,342.75,342.75,3
20131201|2013-07-05 12:00,5,342.75,344.5,342.75,344.5,20
20131201|2013-07-05 12:30,5,343.25,346.75,343.25,345.75,58
20131201|2013-07-05 13:00,5,346.25,348.5,344,346,45
20131201|2013-07-07 19:00,8,344,344,340,341,120
20131201|2013-07-07 19:30,8,340.75,341,340,341,13
20131201|2013-07-07 20:00,8,341,342.5,341,342.5,4
20131201|2013-07-07 21:00,8,342,342,342,342,1
20131201|2013-07-07 23:00,8,340.75,340.75,340.75,340.75,1
20131201|2013-07-07 23:30,8,340.5,340.5,340,340,2
20131201|2013-07-08 00:00,8,340,340,340,340,2
20131201|2013-07-08 01:30,8,340,340,340,340,2
20131201|2013-07-08 02:00,8,340,340,340,340,22
20131201|2013-07-08 02:30,8,340.5,340.5,340.5,340.5,1
20131201|2013-07-08 03:30,8,340.5,341.5,340.5,341.5,4
20131201|2013-07-08 06:30,8,342.75,342.75,342.75,342.75,1
20131201|2013-07-08 07:00,8,342,342,342,342,2
20131201|2013-07-08 07:30,8,342.75,343.75,342.75,343.75,10
20131201|2013-07-08 08:30,8,342,348.5,342,348.25,82
20131201|2013-07-08 09:00,8,348.25,348.5,347.25,347.5,18
20131201|2013-07-08 09:30,8,347.75,347.75,342.25,342.25,30
20131201|2013-07-08 10:00,8,343,343.25,342.75,343,16
20131201|2013-07-08 10:30,8,342.25,343.5,342,342.5,10
20131201|2013-07-08 11:00,8,342.25,343.5,342.25,342.75,5
20131201|2013-07-08 11:30,8,343,343.5,342,343.5,8
20131201|2013-07-08 12:00,8,343.5,344.75,343.5,344.75,9
20131201|2013-07-08 12:30,8,344.5,345,344,345,7
20131201|2013-07-08 13:00,8,343.5,345,343.25,345,14
20131201|2013-07-08 19:00,9,346,347,345,345,8
20131201|2013-07-08 20:30,9,347,347.25,346,347.25,3
20131201|2013-07-08 21:00,9,346,346,344,344,4
20131201|2013-07-08 22:00,9,346.5,346.5,346.5,346.5,1
20131201|2013-07-08 23:00,9,346.5,346.5,346.5,346.5,3
20131201|2013-07-08 23:30,9,346,346,346,346,1
20131201|2013-07-09 01:30,9,345,345,345,345,1
20131201|2013-07-09 03:30,9,345,345,345,345,1
20131201|2013-07-09 04:00,9,345.5,345.5,345.5,345.5,1
20131201|2013-07-09 06:30,9,345,345,345,345,1
20131201|2013-07-09 07:00,9,346,347.75,346,347.5,15
20131201|2013-07-09 07:30,9,347.5,347.5,347.5,347.5,4
20131201|2013-07-09 08:30,9,347.25,349.5,347,348.25,54
20131201|2013-07-09 09:00,9,348,349,347.5,347.5,32
20131201|2013-07-09 09:30,9,348.25,349.75,348.25,348.5,29
20131201|2013-07-09 10:00,9,348.75,349,348.5,348.5,12
20131201|2013-07-09 10:30,9,348,352.5,347.75,351,101
20131201|2013-07-09 11:00,9,351,351.5,349,349,23
20131201|2013-07-09 11:30,9,348.5,349.25,348,349.25,30
20131201|2013-07-09 12:00,9,349.5,349.5,348.75,349.5,19
20131201|2013-07-09 12:30,9,349.25,350.25,348.75,350.25,24
20131201|2013-07-09 13:00,9,350.25,350.25,349.5,350,11
20131201|2013-07-09 19:00,10,349,349,348,348.5,20
20131201|2013-07-09 19:30,10,349,349.25,348.5,349.25,40
20131201|2013-07-09 20:00,10,349.5,349.5,349.5,349.5,1
20131201|2013-07-09 21:00,10,349.25,349.5,349.25,349.5,4
20131201|2013-07-10 00:00,10,349.5,349.5,349.5,349.5,3
20131201|2013-07-10 01:30,10,348.75,348.75,348.75,348.75,2
20131201|2013-07-10 02:00,10,349.5,349.5,349.5,349.5,1
20131201|2013-07-10 04:00,10,349.5,349.5,349.5,349.5,6
20131201|2013-07-10 05:30,10,350,350,350,350,1
20131201|2013-07-10 06:00,10,350,353.25,350,353.25,16
20131201|2013-07-10 07:00,10,350.25,350.25,350,350,7
20131201|2013-07-10 08:30,10,349.25,352.5,348.75,352.25,17
20131201|2013-07-10 09:00,10,352.5,353.25,352.25,353.25,12
20131201|2013-07-10 09:30,10,352.5,352.75,350.5,350.75,14
20131201|2013-07-10 10:00,10,350,350,342.25,344.5,105
20131201|2013-07-10 10:30,10,345.5,347.5,345.5,346.75,20
20131201|2013-07-10 11:00,10,347.75,348,347.5,348,29
20131201|2013-07-10 11:30,10,347.75,348.75,347.75,348.75,26
20131201|2013-07-10 12:00,10,348.75,349,347.5,348.5,39
20131201|2013-07-10 12:30,10,348,348.75,347.25,347.75,17
20131201|2013-07-10 13:00,10,347.5,348.25,347.5,347.75,13
20131201|2013-07-10 19:00,11,346.25,348.5,344.75,348.5,7
20131201|2013-07-10 19:30,11,349.25,349.25,347.5,347.5,2
20131201|2013-07-10 20:00,11,349.75,351.25,349.75,351.25,7
20131201|2013-07-10 21:30,11,349.75,349.75,348.75,348.75,2
20131201|2013-07-11 01:00,11,347,347,347,347,1
20131201|2013-07-11 01:30,11,346.5,346.5,346.5,346.5,1
20131201|2013-07-11 02:00,11,346.5,346.5,346.5,346.5,4
20131201|2013-07-11 03:30,11,346,346,346,346,4
20131201|2013-07-11 04:00,11,349,349,349,349,1
20131201|2013-07-11 08:30,11,346.25,347.75,346.25,346.5,12
20131201|2013-07-11 09:00,11,348,349,347.5,349,12
20131201|2013-07-11 09:30,11,349,349.5,348,348,14
20131201|2013-07-11 10:00,11,348.25,349.25,346.5,347.75,32
20131201|2013-07-11 10:30,11,348.5,348.5,346.25,346.5,23
20131201|2013-07-11 11:00,11,346.5,348.75,345.75,347.75,39
20131201|2013-07-11 11:30,11,347.5,348.25,347.5,347.5,19
20131201|2013-07-11 12:00,11,348.75,349.5,347.75,347.75,7
20131201|2013-07-11 12:30,11,348,348,347.25,347.5,21
20131201|2013-07-11 13:00,11,347.5,347.5,345,347,80
20131201|2013-07-11 19:00,12,347,348.25,347,348.25,6
20131201|2013-07-11 19:30,12,346.75,346.75,346.75,346.75,1
20131201|2013-07-11 21:00,12,347.5,347.5,346.5,346.5,3
20131201|2013-07-12 01:30,12,346.5,346.5,346.5,346.5,4
20131201|2013-07-12 04:30,12,347,347,347,347,1
20131201|2013-07-12 08:30,12,347.75,348.5,346.5,346.5,104
20131201|2013-07-12 09:00,12,346.5,346.5,340.5,341,199
20131201|2013-07-12 09:30,12,341.5,343.5,341.25,343.5,50
20131201|2013-07-12 10:00,12,342,342.25,341,341.25,39
20131201|2013-07-12 10:30,12,341,342.5,341,342.5,9
20131201|2013-07-12 11:00,12,342,342,342,342,1
20131201|2013-07-12 11:30,12,341.75,342.75,341.5,342.75,14
20131201|2013-07-12 12:00,12,342.25,342.25,341,341.25,38
20131201|2013-07-12 12:30,12,341.25,342.25,341,342,48
20131201|2013-07-12 13:00,12,342.5,342.5,341,341.75,30
20131201|2013-07-14 19:00,15,340.5,343,340.5,341,17
20131201|2013-07-14 20:30,15,341.5,341.5,341.5,341.5,3
20131201|2013-07-14 21:30,15,342,342,342,342,3
20131201|2013-07-14 23:30,15,342,342,342,342,2
20131201|2013-07-15 00:00,15,342,342,342,342,1
20131201|2013-07-15 01:00,15,342.5,342.5,342.5,342.5,2
20131201|2013-07-15 02:30,15,342,342,342,342,2
20131201|2013-07-15 03:00,15,342,342,342,342,8
20131201|2013-07-15 03:30,15,342,342,342,342,1
20131201|2013-07-15 06:00,15,341.25,341.25,340.75,340.75,4
20131201|2013-07-15 06:30,15,341,341,340.75,340.75,4
20131201|2013-07-15 07:00,15,340.75,340.75,340.75,340.75,2
20131201|2013-07-15 08:30,15,341,342.5,340.75,342.5,28
20131201|2013-07-15 09:00,15,342.75,344,342.25,342.5,45
20131201|2013-07-15 09:30,15,342.5,343,342.25,343,11
20131201|2013-07-15 10:00,15,343,343,342,342,25
20131201|2013-07-15 10:30,15,342.25,342.25,342,342,2
20131201|2013-07-15 11:00,15,342.25,342.75,342.25,342.75,6
20131201|2013-07-15 11:30,15,342.75,342.75,342.75,342.75,1
20131201|2013-07-15 12:00,15,342.75,342.75,342,342,39
20131201|2013-07-15 12:30,15,342,343,341.5,342,58
20131201|2013-07-15 13:00,15,341.75,342,341.5,341.75,21
20131201|2013-07-15 19:00,16,343.25,346.75,343.25,345.75,22
20131201|2013-07-15 19:30,16,344.5,344.5,344.5,344.5,1
20131201|2013-07-15 20:00,16,344,344.75,344,344.75,2
20131201|2013-07-15 21:00,16,343.5,344.75,343.5,344.75,2
20131201|2013-07-16 02:00,16,344.25,344.25,344.25,344.25,1
20131201|2013-07-16 03:00,16,343.75,343.75,343.75,343.75,3
20131201|2013-07-16 03:30,16,343.75,344,343.75,344,3
20131201|2013-07-16 05:00,16,344,344,343.25,344,5
20131201|2013-07-16 05:30,16,345.5,345.5,344,344,4
20131201|2013-07-16 07:00,16,344.5,346.25,344.5,346.25,17
20131201|2013-07-16 07:30,16,346,346,345.5,345.5,3
20131201|2013-07-16 08:30,16,346,348.75,346,347.5,76
20131201|2013-07-16 09:00,16,347.5,347.75,346,346.5,21
20131201|2013-07-16 09:30,16,346.5,346.5,344.5,345.75,51
20131201|2013-07-16 10:00,16,346,346.75,346,346.75,10
20131201|2013-07-16 10:30,16,346.75,346.75,343,344.75,47
20131201|2013-07-16 11:00,16,343.75,345.5,341,345,46
20131201|2013-07-16 12:00,16,342.5,344.75,342.25,342.25,34
20131201|2013-07-16 12:30,16,342.75,344.25,342.5,343,37
20131201|2013-07-16 13:00,16,343,343.75,343,343.25,15
20131201|2013-07-16 19:00,17,343.75,344.25,343.75,344.25,7
20131201|2013-07-16 22:00,17,344.75,345,344.75,345,2
20131201|2013-07-16 22:30,17,345,345,345,345,1
20131201|2013-07-16 23:00,17,345,345,345,345,1
20131201|2013-07-17 02:30,17,344,344,343.75,343.75,5
20131201|2013-07-17 05:00,17,343.75,343.75,343.75,343.75,3
20131201|2013-07-17 08:30,17,343.75,345,343.25,345,14
20131201|2013-07-17 09:00,17,344.5,344.75,344,344.75,16
20131201|2013-07-17 09:30,17,344,344,342,342.75,19
20131201|2013-07-17 10:00,17,342.5,343.25,342,342.25,22
20131201|2013-07-17 10:30,17,342.5,342.5,342.5,342.5,4
20131201|2013-07-17 11:00,17,342.5,342.5,339,340.25,162
20131201|2013-07-17 11:30,17,340.5,343.25,340.5,340.5,11
20131201|2013-07-17 12:00,17,340.75,340.75,340.75,340.75,2
20131201|2013-07-17 12:30,17,340.5,341,340,341,11
20131201|2013-07-17 13:00,17,340.25,341.5,340,341.5,27
20131201|2013-07-17 19:00,18,341.25,341.25,340,340,8
20131201|2013-07-17 19:30,18,340.75,342,340.75,342,5
20131201|2013-07-17 20:00,18,340.75,340.75,340.5,340.5,2
20131201|2013-07-17 21:00,18,341.25,341.25,341,341,2
20131201|2013-07-17 21:30,18,341.25,341.25,341.25,341.25,1
20131201|2013-07-17 22:00,18,342.25,342.25,342.25,342.25,2
20131201|2013-07-17 22:30,18,341.75,341.75,341.75,341.75,1
20131201|2013-07-18 00:00,18,341,341,341,341,1
20131201|2013-07-18 02:00,18,340.5,340.5,340.5,340.5,1
20131201|2013-07-18 03:30,18,340.25,340.25,340.25,340.25,1
20131201|2013-07-18 04:00,18,340,340,340,340,5
20131201|2013-07-18 07:30,18,340,340.5,340,340.5,3
20131201|2013-07-18 08:30,18,340.5,341.5,340,340.75,76
20131201|2013-07-18 09:00,18,340,340.25,338.75,338.75,74
20131201|2013-07-18 09:30,18,339,340.5,339,340,41
20131201|2013-07-18 10:00,18,340.25,341,340.25,341,24
20131201|2013-07-18 10:30,18,341,341,340.5,340.5,21
20131201|2013-07-18 11:00,18,340.75,340.75,340.25,340.25,2
20131201|2013-07-18 11:30,18,340.5,340.5,340,340,11
20131201|2013-07-18 12:00,18,340.25,340.75,339.5,339.75,68
20131201|2013-07-18 12:30,18,339.75,340.75,339.75,340.75,14
20131201|2013-07-18 13:00,18,340.75,341.25,340.25,340.25,14
20131201|2013-07-18 19:00,19,341,341.25,341,341,7
20131201|2013-07-18 19:30,19,341.75,341.75,341.75,341.75,3
20131201|2013-07-18 20:00,19,341.75,342,341.75,342,11
20131201|2013-07-18 20:30,19,342,342,342,342,1
20131201|2013-07-18 21:00,19,342.5,342.5,342.5,342.5,1
20131201|2013-07-19 00:30,19,342.5,342.5,342.5,342.5,1
20131201|2013-07-19 01:30,19,342,342,342,342,5
20131201|2013-07-19 07:00,19,342.5,342.5,342.5,342.5,1
20131201|2013-07-19 08:30,19,342,342,339.25,340,49
20131201|2013-07-19 09:00,19,340,340,338.5,339.25,40
20131201|2013-07-19 09:30,19,339.25,339.75,339,339.25,50
20131201|2013-07-19 10:00,19,340,340.5,339.75,339.75,24
20131201|2013-07-19 10:30,19,340.5,340.75,340,340,11
20131201|2013-07-19 11:00,19,340.5,341.75,340.5,341.75,34
20131201|2013-07-19 11:30,19,340.5,340.5,340.5,340.5,9
20131201|2013-07-19 12:00,19,340.75,340.75,340.25,340.25,2
20131201|2013-07-19 12:30,19,340.25,340.25,339.5,339.75,26
20131201|2013-07-19 13:00,19,339.75,341,339.75,341,26
20131201|2013-07-21 19:00,22,344,344,339.25,339.25,25
20131201|2013-07-21 19:30,22,340,340,340,340,1
20131201|2013-07-21 20:00,22,341.5,341.5,340.75,340.75,3
20131201|2013-07-21 21:00,22,340.75,340.75,340.75,340.75,1
20131201|2013-07-21 23:00,22,341.25,341.25,341.25,341.25,1
20131201|2013-07-21 23:30,22,341.5,341.75,341.5,341.75,4
20131201|2013-07-22 00:00,22,342,342,342,342,1
20131201|2013-07-22 01:00,22,342,342,342,342,1
20131201|2013-07-22 02:30,22,341.25,341.25,341.25,341.25,2
20131201|2013-07-22 03:00,22,341.25,341.25,341.25,341.25,2
20131201|2013-07-22 03:30,22,341.25,341.25,341.25,341.25,2
20131201|2013-07-22 05:30,22,342,342,342,342,1
20131201|2013-07-22 06:00,22,342,342,342,342,8
20131201|2013-07-22 08:30,22,341.75,342,341,341.5,19
20131201|2013-07-22 09:00,22,340.75,340.75,339,340,35
20131201|2013-07-22 09:30,22,340,340.5,339.75,340.5,13
20131201|2013-07-22 10:00,22,340.25,341,340,340.5,25
20131201|2013-07-22 10:30,22,340.5,340.5,340.5,340.5,2
20131201|2013-07-22 11:00,22,341,341,340.25,340.25,5
20131201|2013-07-22 11:30,22,341,341,341,341,1
20131201|2013-07-22 12:00,22,340.5,340.5,340.5,340.5,1
20131201|2013-07-22 12:30,22,341,341,341,341,6
20131201|2013-07-22 13:00,22,340.75,342.75,340.75,342.5,39
20131201|2013-07-22 19:30,23,341.5,341.5,340,340,23
20131201|2013-07-22 20:00,23,339.5,339.5,337,338.25,86
20131201|2013-07-22 20:30,23,341.75,341.75,341.75,341.75,1
20131201|2013-07-22 22:00,23,340,340,340,340,1
20131201|2013-07-22 22:30,23,340,340,340,340,2
20131201|2013-07-22 23:30,23,340,340,340,340,1
20131201|2013-07-23 01:30,23,341,341,341,341,1
20131201|2013-07-23 02:30,23,340.5,340.5,340,340,10
20131201|2013-07-23 03:30,23,340,340,340,340,1
20131201|2013-07-23 04:30,23,339.25,339.25,339.25,339.25,2
20131201|2013-07-23 05:30,23,339,339,339,339,1
20131201|2013-07-23 07:00,23,339.5,339.5,339.5,339.5,3
20131201|2013-07-23 07:30,23,340,340.25,339.5,340.25,4
20131201|2013-07-23 08:30,23,339.5,343,337,338,168
20131201|2013-07-23 09:00,23,337.25,339,337.25,338,53
20131201|2013-07-23 09:30,23,337.25,338,337,337.25,189
20131201|2013-07-23 10:00,23,337.5,338,337.5,337.75,20
20131201|2013-07-23 10:30,23,338,338.25,337.5,338.25,40
20131201|2013-07-23 11:00,23,338,339,338,338,11
20131201|2013-07-23 11:30,23,338,338,337.5,338,7
20131201|2013-07-23 12:00,23,338,338,337.5,337.5,14
20131201|2013-07-23 12:30,23,337.5,338,336.75,337.5,36
20131201|2013-07-23 13:00,23,337.25,337.5,336.75,337,34
20131201|2013-07-23 19:00,24,337,337,337,337,4
20131201|2013-07-23 21:00,24,336.75,339.25,336.5,339.25,4
20131201|2013-07-24 00:30,24,337,337,337,337,2
20131201|2013-07-24 03:30,24,337.5,337.5,337.5,337.5,1
20131201|2013-07-24 06:00,24,337.25,337.25,337,337,2
20131201|2013-07-24 06:30,24,338,338,337,337,2
20131201|2013-07-24 08:30,24,336.75,337,336,337,59
20131201|2013-07-24 09:00,24,337.25,337.25,337,337,3
20131201|2013-07-24 09:30,24,337.5,339,336.5,336.75,84
20131201|2013-07-24 10:00,24,337.5,337.75,336.5,337,22
20131201|2013-07-24 10:30,24,337,337,337,337,1
20131201|2013-07-24 11:00,24,336.5,338.5,336.5,337.25,26
20131201|2013-07-24 11:30,24,336.75,339,336.75,338.75,14
20131201|2013-07-24 12:00,24,339,339.5,337.25,337.25,25
20131201|2013-07-24 12:30,24,337.75,337.75,336,336,48
20131201|2013-07-24 13:00,24,335.5,335.5,334,334.5,65
20131201|2013-07-24 19:00,25,335,336.25,335,335,24
20131201|2013-07-24 20:00,25,335.25,335.25,334,334,35
20131201|2013-07-24 20:30,25,334,334,333.75,334,18
20131201|2013-07-24 21:00,25,334,334,332.75,332.75,21
20131201|2013-07-24 22:00,25,332.75,332.75,332.75,332.75,6
20131201|2013-07-25 01:00,25,333.5,333.5,333.5,333.5,1
20131201|2013-07-25 02:30,25,333,333,332.5,332.5,15
20131201|2013-07-25 04:00,25,332.5,332.5,332.5,332.5,1
20131201|2013-07-25 04:30,25,332.5,332.5,332.5,332.5,2
20131201|2013-07-25 05:00,25,332.5,332.5,332.5,332.5,1
20131201|2013-07-25 05:30,25,332.5,333,332.5,333,7
20131201|2013-07-25 06:00,25,333.5,333.5,333.5,333.5,2
20131201|2013-07-25 06:30,25,332.5,333.5,331,331,33
20131201|2013-07-25 07:00,25,330.25,330.25,324.5,326.5,140
20131201|2013-07-25 07:30,25,327,329,325,328.75,12
20131201|2013-07-25 08:30,25,326,327,322.75,325.75,327
20131201|2013-07-25 09:00,25,325,327,325,327,39
20131201|2013-07-25 09:30,25,327,327.25,325.5,326.5,44
20131201|2013-07-25 10:00,25,327.25,327.25,325.75,325.75,37
20131201|2013-07-25 10:30,25,325.5,325.75,325.25,325.75,27
20131201|2013-07-25 11:00,25,326,326.5,325.75,325.75,29
20131201|2013-07-25 11:30,25,325.75,326.75,325.5,326.75,46
20131201|2013-07-25 12:00,25,326.75,327,325.75,325.75,29
20131201|2013-07-25 12:30,25,326.75,327,326,326.5,57
20131201|2013-07-25 13:00,25,326.5,327.5,326.5,327,67
20131201|2013-07-25 19:00,26,328.25,330.75,326,326,28
20131201|2013-07-25 19:30,26,328,328,328,328,4
20131201|2013-07-25 20:30,26,328,328,328,328,2
20131201|2013-07-25 21:00,26,329,329,328.75,328.75,4
20131201|2013-07-25 21:30,26,329.25,332.25,329.25,331.25,12
20131201|2013-07-25 22:00,26,331.5,331.5,330.75,330.75,2
20131201|2013-07-26 00:00,26,331.5,331.75,331.5,331.75,6
20131201|2013-07-26 01:30,26,330.5,330.5,328,328,8
20131201|2013-07-26 02:30,26,329,329,329,329,1
20131201|2013-07-26 03:00,26,329.25,329.25,329.25,329.25,1
20131201|2013-07-26 04:30,26,329.5,329.5,329.5,329.5,1
20131201|2013-07-26 05:00,26,329.25,329.75,329.25,329.75,15
20131201|2013-07-26 05:30,26,329.75,329.75,329.75,329.75,1
20131201|2013-07-26 06:00,26,330,330,330,330,1
20131201|2013-07-26 06:30,26,331,331.25,331,331.25,2
20131201|2013-07-26 07:00,26,331.25,331.5,331.25,331.5,8
20131201|2013-07-26 08:30,26,330.25,330.5,329.5,330,28
20131201|2013-07-26 09:00,26,330.5,330.5,327.25,327.25,24
20131201|2013-07-26 09:30,26,327,327,323.5,324,97
20131201|2013-07-26 10:00,26,324,324.5,321.25,322.5,69
20131201|2013-07-26 10:30,26,321.5,325,321.5,324.5,45
20131201|2013-07-26 11:00,26,322.75,325,322.25,322.5,13
20131201|2013-07-26 11:30,26,323.5,323.75,323.5,323.5,6
20131201|2013-07-26 12:00,26,323.75,325.5,323.75,325.25,13
20131201|2013-07-26 12:30,26,325,325,323.25,323.25,23
20131201|2013-07-26 13:00,26,323.25,323.5,321.75,323.25,124
20131201|2013-07-28 19:00,29,323.25,324.5,323.25,323.75,3
20131201|2013-07-28 19:30,29,323.25,323.25,323,323,4
20131201|2013-07-28 20:00,29,323,323,323,323,4
20131201|2013-07-28 20:30,29,323,323,323,323,2
20131201|2013-07-28 21:30,29,323,323,322,322,4
20131201|2013-07-28 22:00,29,322,322,321.5,321.5,2
20131201|2013-07-28 22:30,29,321.25,321.25,320.75,320.75,5
20131201|2013-07-29 00:00,29,322.25,322.25,320.75,320.75,2
20131201|2013-07-29 01:00,29,320.75,320.75,320,320,17
20131201|2013-07-29 02:00,29,321.25,321.25,321.25,321.25,1
20131201|2013-07-29 03:30,29,320.5,321.5,320.5,321.5,5
20131201|2013-07-29 06:00,29,320.25,320.25,320,320,12
20131201|2013-07-29 07:30,29,321.5,322.5,321.25,322,16
20131201|2013-07-29 08:30,29,321.5,325,320.5,324.5,63
20131201|2013-07-29 09:00,29,325,325.5,324.75,325.5,26
20131201|2013-07-29 09:30,29,325,326,325,326,59
20131201|2013-07-29 10:00,29,325.5,325.5,324.25,324.5,48
20131201|2013-07-29 10:30,29,324.5,326.25,324,326.25,115
20131201|2013-07-29 11:00,29,326,326,325,326,77
20131201|2013-07-29 11:30,29,326,326.5,325.25,325.25,30
20131201|2013-07-29 12:00,29,325.75,327.25,325.25,327,57
20131201|2013-07-29 12:30,29,327.25,327.5,326.5,327.5,29
20131201|2013-07-29 13:00,29,327,327.5,327,327.5,51
20131201|2013-07-29 21:00,30,329.5,329.5,329.5,329.5,3
20131201|2013-07-30 02:00,30,327.25,327.25,326.75,326.75,2
20131201|2013-07-30 04:00,30,327.25,329,327.25,328.25,6
20131201|2013-07-30 04:30,30,327,327,327,327,1
20131201|2013-07-30 05:00,30,327.5,327.5,327.5,327.5,1
20131201|2013-07-30 06:00,30,329.25,329.25,328.75,328.75,2
20131201|2013-07-30 07:00,30,328,328.5,328,328.5,3
20131201|2013-07-30 07:30,30,328.5,328.75,328.5,328.75,5
20131201|2013-07-30 08:30,30,329.5,330,328,329.5,47
20131201|2013-07-30 09:00,30,330,330,329.25,329.5,42
20131201|2013-07-30 09:30,30,329.5,330.75,329,330.75,43
20131201|2013-07-30 10:00,30,330.75,331,330.25,331,16
20131201|2013-07-30 10:30,30,330.75,330.75,330.25,330.75,10
20131201|2013-07-30 11:00,30,330.75,330.75,330,330.25,10
20131201|2013-07-30 11:30,30,330,330.5,330,330,13
20131201|2013-07-30 12:00,30,330,330.25,325.75,329.5,61
20131201|2013-07-30 12:30,30,328.75,329.5,328.75,329.5,21
20131201|2013-07-30 13:00,30,329.5,331.5,328,331.5,129
20131201|2013-07-30 19:00,31,330,330,330,330,3
20131201|2013-07-31 00:30,31,331.5,331.5,331.5,331.5,3
20131201|2013-07-31 01:00,31,330.25,330.25,330,330,3
20131201|2013-07-31 03:30,31,331.5,331.5,331.5,331.5,2
20131201|2013-07-31 07:00,31,331.25,331.75,331.25,331.75,5
20131201|2013-07-31 07:30,31,330.25,330.25,330,330,10
20131201|2013-07-31 08:30,31,330,332.5,330,332.5,27
20131201|2013-07-31 09:00,31,332.5,333,332.25,332.5,20
20131201|2013-07-31 09:30,31,332.5,332.5,331.5,331.75,93
20131201|2013-07-31 10:00,31,332,332.75,332,332,48
20131201|2013-07-31 10:30,31,332,332,331.5,331.5,15
20131201|2013-07-31 11:00,31,331.5,331.5,330,331,43
20131201|2013-07-31 11:30,31,330.5,330.5,328,329,103
20131201|2013-07-31 12:00,31,330.5,330.75,329.25,330.75,15
20131201|2013-07-31 12:30,31,331,331.75,330.5,331.75,18
20131201|2013-07-31 13:00,31,330.25,332.5,329.25,330.5,78
20131201|2013-07-31 19:00,1,331.5,331.5,331,331,2
20131201|2013-07-31 19:30,1,331,331,331,331,2
20131201|2013-07-31 20:00,1,331.75,331.75,331.75,331.75,1
20131201|2013-07-31 21:30,1,331.75,332,331.75,332,3
20131201|2013-07-31 23:00,1,331.25,331.25,330.75,330.75,3
20131201|2013-08-01 02:00,1,330.5,330.5,330,330,4
20131201|2013-08-01 03:30,1,330,330,330,330,2
20131201|2013-08-01 04:30,1,330,330,330,330,3
20131201|2013-08-01 07:00,1,330,330,330,330,1
20131201|2013-08-01 08:30,1,331.5,331.75,327,329.25,51
20131201|2013-08-01 09:00,1,330,330,328.5,328.5,42
20131201|2013-08-01 09:30,1,329,329.25,327.5,328.75,28
20131201|2013-08-01 10:00,1,328.25,328.25,325.25,327.75,96
20131201|2013-08-01 10:30,1,328,328.25,328,328.25,4
20131201|2013-08-01 11:00,1,327.75,327.75,325.75,326.5,25
20131201|2013-08-01 11:30,1,326.5,326.75,326,326.75,32
20131201|2013-08-01 12:00,1,326.25,327.25,326,327.25,15
20131201|2013-08-01 12:30,1,326.25,327.5,325.5,327.5,107
20131201|2013-08-01 13:00,1,327.5,329.75,326.75,329.25,99
20131201|2013-08-01 19:00,2,328.75,330,328.75,330,10
20131201|2013-08-01 19:30,2,328.5,328.5,328,328,2
20131201|2013-08-01 20:00,2,327,327,327,327,1
20131201|2013-08-01 23:00,2,329.25,329.25,329.25,329.25,1
20131201|2013-08-02 02:30,2,328.75,328.75,328.75,328.75,1
20131201|2013-08-02 03:00,2,328.25,328.25,328.25,328.25,5
20131201|2013-08-02 05:30,2,328,328,327.5,327.5,2
20131201|2013-08-02 06:00,2,327.5,327.5,327,327,5
20131201|2013-08-02 06:30,2,327,327.25,327,327,3
20131201|2013-08-02 08:30,2,327.5,333,327.5,331.75,82
20131201|2013-08-02 09:00,2,332.75,333.75,332,333,67
20131201|2013-08-02 09:30,2,332.75,332.75,330,330,32
20131201|2013-08-02 10:00,2,329.5,330.25,328,329.25,36
20131201|2013-08-02 10:30,2,328,328.5,325.75,327,78
20131201|2013-08-02 11:00,2,326.75,326.75,326.5,326.5,9
20131201|2013-08-02 11:30,2,326.5,326.5,323.5,324,114
20131201|2013-08-02 12:00,2,324.25,325,324,325,22
20131201|2013-08-02 12:30,2,324.75,325,323.5,323.5,52
20131201|2013-08-02 13:00,2,323.5,327,323.5,326.75,32
20131201|2013-08-04 19:00,5,325,325,324.75,324.75,2
20131201|2013-08-04 20:00,5,324.25,324.25,324.25,324.25,1
20131201|2013-08-04 20:30,5,326.25,326.25,326.25,326.25,1
20131201|2013-08-05 03:00,5,326.25,326.25,326.25,326.25,1
20131201|2013-08-05 04:30,5,325.75,325.75,325.75,325.75,1
20131201|2013-08-05 06:30,5,325.75,325.75,325.5,325.5,2
20131201|2013-08-05 07:00,5,325.5,325.5,325,325,6
20131201|2013-08-05 07:30,5,325.5,325.5,325,325,6
20131201|2013-08-05 08:30,5,324,325,323.25,324,27
20131201|2013-08-05 09:00,5,323.75,326,323.75,324.25,27
20131201|2013-08-05 09:30,5,324.75,326.5,323.75,326,39
20131201|2013-08-05 10:00,5,327,327.5,325,325,50
20131201|2013-08-05 10:30,5,325,325,321.75,322.25,42
20131201|2013-08-05 11:00,5,322.25,322.5,321.5,322,35
20131201|2013-08-05 11:30,5,321.5,322,321.5,322,4
20131201|2013-08-05 12:00,5,322.25,322.25,322,322,4
20131201|2013-08-05 12:30,5,321.75,323.5,321.75,323,74
20131201|2013-08-05 13:00,5,322.5,325,322.25,325,22
20131201|2013-08-05 19:00,6,325,326.25,325,326.25,10
20131201|2013-08-05 20:00,6,324.25,326.75,324.25,326.75,6
20131201|2013-08-05 21:30,6,324,325,324,325,4
20131201|2013-08-06 00:30,6,326,326,326,326,1
20131201|2013-08-06 03:30,6,324.75,324.75,324,324,10
20131201|2013-08-06 04:30,6,324.25,324.25,324.25,324.25,1
20131201|2013-08-06 05:00,6,325,325,325,325,1
20131201|2013-08-06 06:00,6,325.25,325.25,325.25,325.25,5
20131201|2013-08-06 07:00,6,326.75,326.75,326.75,326.75,1
20131201|2013-08-06 08:30,6,326,327.75,324.75,325,38
20131201|2013-08-06 09:00,6,326,326,324.5,325.25,30
20131201|2013-08-06 09:30,6,325,326,324.5,324.75,46
20131201|2013-08-06 10:00,6,324.25,324.25,323.5,324,16
20131201|2013-08-06 10:30,6,323.75,324.25,323.5,324.25,10
20131201|2013-08-06 11:00,6,324,324.25,324,324.25,22
20131201|2013-08-06 11:30,6,324.25,324.5,323.75,324,11
20131201|2013-08-06 12:00,6,323.75,323.75,323.75,323.75,15
20131201|2013-08-06 12:30,6,323.75,324.75,323.75,324.75,30
20131201|2013-08-06 13:00,6,324,324.75,324,324.75,5
20131201|2013-08-06 19:00,7,324,324,322.75,322.75,3
20131201|2013-08-07 06:00,7,324.25,324.25,324.25,324.25,2
20131201|2013-08-07 06:30,7,324.25,324.25,324.25,324.25,1
20131201|2013-08-07 07:00,7,324.25,324.25,324.25,324.25,1
20131201|2013-08-07 07:30,7,324.25,324.25,324.25,324.25,1
20131201|2013-08-07 08:30,7,324.5,326.5,324.5,326.25,18
20131201|2013-08-07 09:00,7,326,328.25,325,326.75,55
20131201|2013-08-07 09:30,7,326.5,328.5,326.5,327.75,35
20131201|2013-08-07 10:00,7,327.75,327.75,325.25,325.25,22
20131201|2013-08-07 10:30,7,325.5,326,325.25,325.25,9
20131201|2013-08-07 11:00,7,325.75,326.25,325.5,326.25,9
20131201|2013-08-07 11:30,7,326.5,328,326.5,327.5,26
20131201|2013-08-07 12:00,7,327.5,327.5,326.5,327.5,12
20131201|2013-08-07 12:30,7,326.75,326.75,326.5,326.5,7
20131201|2013-08-07 13:00,7,326,327.25,325.5,327,13
20131201|2013-08-07 19:00,8,327,328.25,327,328.25,2
20131201|2013-08-07 19:30,8,327,327,327,327,1
20131201|2013-08-08 03:00,8,326,326,326,326,1
20131201|2013-08-08 03:30,8,327,327,327,327,1
20131201|2013-08-08 04:00,8,327,327,327,327,1
20131201|2013-08-08 05:00,8,327.25,327.25,325.5,327.25,3
20131201|2013-08-08 08:30,8,328.25,329.5,328,328,24
20131201|2013-08-08 09:00,8,327.25,327.75,326.75,327.5,23
20131201|2013-08-08 09:30,8,327.5,328,327.5,328,18
20131201|2013-08-08 10:00,8,328,329.25,328,329.25,13
20131201|2013-08-08 10:30,8,328.5,328.75,328.5,328.75,9
20131201|2013-08-08 11:00,8,328,329,328,328,12
20131201|2013-08-08 11:30,8,328.25,328.75,327.75,328,8
20131201|2013-08-08 12:00,8,327.5,327.5,326.25,327.25,49
20131201|2013-08-08 12:30,8,326.75,327,326.5,326.5,31
20131201|2013-08-08 13:00,8,326.25,328.25,326.25,327,23
20131201|2013-08-08 19:00,9,327.5,328,327.5,327.5,6
20131201|2013-08-08 21:00,9,328.75,328.75,328.75,328.75,1
20131201|2013-08-08 21:30,9,328,328,328,328,1
20131201|2013-08-09 00:30,9,329.5,329.75,329.5,329.75,2
20131201|2013-08-09 01:00,9,330,330,330,330,3
20131201|2013-08-09 01:30,9,329,329,327.5,327.5,7
20131201|2013-08-09 08:30,9,328.5,329.25,328,328,25
20131201|2013-08-09 09:00,9,328.5,330,328.25,330,45
20131201|2013-08-09 09:30,9,329.75,330,328,328.75,28
20131201|2013-08-09 10:00,9,328,328.75,325,326.25,113
20131201|2013-08-09 10:30,9,326.5,326.5,323.75,325.5,49
20131201|2013-08-09 11:00,9,325.5,326,324.75,326,16
20131201|2013-08-09 11:30,9,326,326.25,326,326.25,7
20131201|2013-08-09 12:00,9,326.25,327,326.25,327,16
20131201|2013-08-09 12:30,9,327,327,325,327,22
20131201|2013-08-09 13:00,9,326,327,325.5,327,13
20131201|2013-08-11 19:00,12,327.25,329,327.25,328.75,10
20131201|2013-08-11 20:00,12,328,328,328,328,1
20131201|2013-08-11 20:30,12,327,327,327,327,1
20131201|2013-08-11 21:00,12,326.25,326.25,325,325,11
20131201|2013-08-11 21:30,12,325,326.75,325,326.75,6
20131201|2013-08-11 22:00,12,328.25,328.25,328.25,328.25,2
20131201|2013-08-11 22:30,12,328.25,328.25,328.25,328.25,1
20131201|2013-08-12 07:00,12,326.75,326.75,326,326,5
20131201|2013-08-12 07:30,12,325.25,325.25,325.25,325.25,1
20131201|2013-08-12 08:30,12,326.25,326.5,325.25,325.25,17
20131201|2013-08-12 09:00,12,327.25,328.5,326.75,328,23
20131201|2013-08-12 09:30,12,328,328,325.25,327,28
20131201|2013-08-12 10:00,12,326.5,326.5,324.25,324.25,19
20131201|2013-08-12 10:30,12,325,325.5,321,321.75,113
20131201|2013-08-12 11:00,12,325.5,331,324.75,326.5,107
20131201|2013-08-12 11:30,12,325.75,327.25,325.75,327.25,8
20131201|2013-08-12 12:00,12,326.25,329,325.75,329,28
20131201|2013-08-12 12:30,12,329,331.25,328.5,330.5,36
20131201|2013-08-12 13:00,12,330.5,330.5,330,330,17
20131201|2013-08-12 19:00,13,331.25,331.25,329,329,8
20131201|2013-08-12 20:00,13,330,330,329.75,329.75,2
20131201|2013-08-12 21:00,13,328.5,328.5,328.5,328.5,1
20131201|2013-08-12 21:30,13,328.5,328.5,328.5,328.5,3
20131201|2013-08-12 22:00,13,328.5,328.5,328.5,328.5,11
20131201|2013-08-12 22:30,13,328.5,330.5,328.5,330.5,2
20131201|2013-08-13 00:00,13,328.75,331.75,328.5,331.75,10
20131201|2013-08-13 01:30,13,331.75,332,331.75,332,3
20131201|2013-08-13 02:30,13,332,332,332,332,1
20131201|2013-08-13 03:00,13,332,332,328.25,328.25,4
20131201|2013-08-13 04:00,13,331.5,333,331.5,333,6
20131201|2013-08-13 04:30,13,331.5,333,331.5,333,2
20131201|2013-08-13 07:30,13,331,331,331,331,1
20131201|2013-08-13 08:30,13,331.75,332,330,330.25,54
20131201|2013-08-13 09:00,13,331.5,331.5,331.5,331.5,3
20131201|2013-08-13 09:30,13,331.5,331.5,331,331,9
20131201|2013-08-13 10:00,13,331,331.5,329,329.25,46
20131201|2013-08-13 10:30,13,329,330,328.75,329,37
20131201|2013-08-13 11:00,13,329.25,329.25,328.75,329,12
20131201|2013-08-13 11:30,13,329.25,329.25,328.25,328.25,10
20131201|2013-08-13 12:00,13,328,329.25,326.75,327,61
20131201|2013-08-13 12:30,13,327.5,327.5,326,326.75,30
20131201|2013-08-13 13:00,13,327,327.75,327,327.25,15
20131201|2013-08-13 19:00,14,327.5,327.5,327.5,327.5,1
20131201|2013-08-14 02:00,14,327.5,327.5,327.5,327.5,2
20131201|2013-08-14 02:30,14,328.75,328.75,328.75,328.75,1
20131201|2013-08-14 04:00,14,328.75,328.75,328.75,328.75,1
20131201|2013-08-14 06:30,14,328.5,328.5,328.5,328.5,1
20131201|2013-08-14 07:00,14,329,329,327.5,327.5,2
20131201|2013-08-14 08:30,14,328.25,329.5,327.5,328.5,28
20131201|2013-08-14 09:00,14,329,329,328.5,329,18
20131201|2013-08-14 09:30,14,329,329,328.5,329,13
20131201|2013-08-14 10:00,14,329,329,327.5,327.5,17
20131201|2013-08-14 10:30,14,328,328,327.5,327.75,10
20131201|2013-08-14 11:00,14,327.5,327.5,327.5,327.5,18
20131201|2013-08-14 11:30,14,327.75,328,327.75,328,4
20131201|2013-08-14 12:00,14,327.75,328.75,327.5,328.5,32
20131201|2013-08-14 12:30,14,327.75,328.75,327.75,328.75,8
20131201|2013-08-14 13:00,14,328.25,329,328.25,328.75,10
20131201|2013-08-14 19:00,15,328.25,328.25,328,328,8
20131201|2013-08-14 19:30,15,328,328,328,328,18
20131201|2013-08-14 21:30,15,327.5,327.5,327.5,327.5,1
20131201|2013-08-15 04:00,15,329,329,329,329,3
20131201|2013-08-15 07:30,15,329,329,329,329,5
20131201|2013-08-15 08:30,15,329,330,328.75,330,72
20131201|2013-08-15 09:00,15,329.75,331.25,329.75,330.75,57
20131201|2013-08-15 09:30,15,329.75,332.25,329.5,331.75,63
20131201|2013-08-15 10:00,15,330.75,332,330.5,330.5,62
20131201|2013-08-15 10:30,15,331,331.5,330.5,331.25,17
20131201|2013-08-15 11:00,15,330.5,331.25,328.25,330.5,75
20131201|2013-08-15 11:30,15,330.5,330.5,329.25,330.5,21
20131201|2013-08-15 12:00,15,330.25,331,330,330.75,18
20131201|2013-08-15 12:30,15,331,331.75,330.75,331.75,58
20131201|2013-08-15 13:00,15,331.5,331.75,331,331.25,17
20131201|2013-08-15 19:00,16,331.5,331.5,331,331,14
20131201|2013-08-15 20:00,16,331,331,331,331,3
20131201|2013-08-15 22:00,16,330,330,330,330,1
20131201|2013-08-15 22:30,16,330,330,329,329,5
20131201|2013-08-16 01:30,16,330,330,330,330,3
20131201|2013-08-16 07:00,16,330,330,330,330,3
20131201|2013-08-16 08:30,16,330,330,328.5,328.75,17
20131201|2013-08-16 09:00,16,330,331.5,330,331.5,12
20131201|2013-08-16 09:30,16,330.25,330.25,329.5,330.25,22
20131201|2013-08-16 10:00,16,330.25,330.5,328.25,328.25,39
20131201|2013-08-16 10:30,16,328,328.5,327.5,327.5,20
20131201|2013-08-16 11:00,16,328,329.5,326,328,43
20131201|2013-08-16 11:30,16,328,329,327.5,329,7
20131201|2013-08-16 12:00,16,328.75,330,328,329,11
20131201|2013-08-16 12:30,16,328.75,329,328,328,8
20131201|2013-08-16 13:00,16,327.75,330,327.5,330,15
20131201|2013-08-18 19:00,19,331.25,333,331,332,22
20131201|2013-08-18 19:30,19,332.75,332.75,332.75,332.75,1
20131201|2013-08-18 20:00,19,333,333,332.5,332.5,2
20131201|2013-08-18 21:00,19,332.5,332.5,332.5,332.5,1
20131201|2013-08-18 22:00,19,332.5,332.5,332.5,332.5,1
20131201|2013-08-19 01:00,19,332.5,332.5,332.5,332.5,1
20131201|2013-08-19 02:30,19,332.5,333,332.5,333,4
20131201|2013-08-19 03:30,19,333,333,333,333,1
20131201|2013-08-19 04:00,19,333,333,333,333,1
20131201|2013-08-19 07:00,19,332.75,332.75,332.75,332.75,1
20131201|2013-08-19 07:30,19,332.5,332.5,332.5,332.5,2
20131201|2013-08-19 08:30,19,333,333.5,332.5,332.5,53
20131201|2013-08-19 09:00,19,333.25,334.5,333.25,334.5,87
20131201|2013-08-19 09:30,19,334.5,335,334,334,72
20131201|2013-08-19 10:00,19,334.5,334.75,334,334,22
20131201|2013-08-19 10:30,19,334.25,334.25,334,334.25,4
20131201|2013-08-19 11:00,19,334,334.75,333.5,333.5,75
20131201|2013-08-19 11:30,19,334,334,333.5,334,8
20131201|2013-08-19 12:00,19,334.25,334.75,334,334.75,33
20131201|2013-08-19 12:30,19,334.25,336.5,334.25,336.25,115
20131201|2013-08-19 13:00,19,336.25,337,336,336,73
20131201|2013-08-19 19:00,20,335,335,334,335,6
20131201|2013-08-19 19:30,20,335,335,335,335,1
20131201|2013-08-19 20:30,20,334.75,334.75,334.75,334.75,1
20131201|2013-08-19 21:00,20,334.75,334.75,334.75,334.75,1
20131201|2013-08-19 21:30,20,334,334,333.25,333.25,7
20131201|2013-08-19 22:00,20,333.25,333.25,333.25,333.25,5
20131201|2013-08-19 22:30,20,333.25,333.25,333.25,333.25,1
20131201|2013-08-20 00:00,20,333,333,333,333,1
20131201|2013-08-20 01:00,20,333,333,333,333,1
20131201|2013-08-20 02:30,20,334,334.25,333,333,9
20131201|2013-08-20 03:00,20,334.25,334.25,333,333,2
20131201|2013-08-20 05:00,20,334.5,334.5,334.5,334.5,1
20131201|2013-08-20 07:00,20,333.75,333.75,332.75,332.75,15
20131201|2013-08-20 07:30,20,332.5,332.5,332.25,332.25,7
20131201|2013-08-20 08:30,20,333,334.25,332.75,332.75,16
20131201|2013-08-20 09:00,20,333.25,334,332.75,333,22
20131201|2013-08-20 09:30,20,332.75,334.5,332.75,333,30
20131201|2013-08-20 10:00,20,333.75,336.5,333.25,336.25,170
20131201|2013-08-20 10:30,20,336.5,337,336.5,336.5,15
20131201|2013-08-20 11:00,20,336,336,333.5,333.5,24
20131201|2013-08-20 11:30,20,334.25,334.75,333.75,334.25,11
20131201|2013-08-20 12:00,20,334.75,334.75,334,334.5,8
20131201|2013-08-20 12:30,20,334.5,334.75,334,334.75,5
20131201|2013-08-20 13:00,20,335.25,335.25,333,334.75,21
20131201|2013-08-20 19:00,21,334,334,331.75,331.75,13
20131201|2013-08-20 19:30,21,332,332,332,332,1
20131201|2013-08-20 20:00,21,331.75,331.75,331.75,331.75,1
20131201|2013-08-20 22:00,21,331.75,331.75,331.75,331.75,2
20131201|2013-08-20 23:30,21,332.25,332.25,332.25,332.25,2
20131201|2013-08-21 02:00,21,333,333.25,333,333.25,2
20131201|2013-08-21 03:30,21,333.75,333.75,333.75,333.75,1
20131201|2013-08-21 04:00,21,334,334,334,334,1
20131201|2013-08-21 05:00,21,334.5,334.75,334.5,334.75,2
20131201|2013-08-21 07:00,21,335,335.75,335,335.75,8
20131201|2013-08-21 07:30,21,334.75,335.75,334.5,335.75,21
20131201|2013-08-21 08:30,21,335.25,335.75,332.5,335.25,41
20131201|2013-08-21 09:00,21,335,335.75,334.5,335,52
20131201|2013-08-21 09:30,21,334.25,335.75,333.5,335.75,48
20131201|2013-08-21 10:00,21,334.5,334.75,334.25,334.75,16
20131201|2013-08-21 10:30,21,334.75,334.75,334,334,20
20131201|2013-08-21 11:00,21,334.25,334.75,334.25,334.75,6
20131201|2013-08-21 11:30,21,334.75,334.75,334.75,334.75,5
20131201|2013-08-21 12:00,21,334.75,335.75,334.5,335,48
20131201|2013-08-21 12:30,21,335.25,335.75,334.75,335.5,10
20131201|2013-08-21 13:00,21,335.5,336.25,335.5,336.25,20
20131201|2013-08-21 19:00,22,336,336,335.25,335.5,12
20131201|2013-08-21 19:30,22,336.25,336.5,336.25,336.5,2
20131201|2013-08-21 20:30,22,336,336,335,335.75,6
20131201|2013-08-21 21:30,22,336,336,336,336,4
20131201|2013-08-21 22:00,22,336.25,336.5,336.25,336.5,5
20131201|2013-08-21 22:30,22,336.5,336.5,336.25,336.25,6
20131201|2013-08-21 23:00,22,336.5,336.5,336.5,336.5,3
20131201|2013-08-22 00:00,22,337,337,337,337,26
20131201|2013-08-22 00:30,22,337,337,337,337,7
20131201|2013-08-22 02:30,22,337,337,337,337,3
20131201|2013-08-22 03:30,22,336.75,337,336.75,337,5
20131201|2013-08-22 05:00,22,337,337,337,337,5
20131201|2013-08-22 05:30,22,336.75,336.75,335,335,3
20131201|2013-08-22 06:00,22,335.25,335.25,335,335,5
20131201|2013-08-22 06:30,22,334.5,334.75,334.5,334.75,3
20131201|2013-08-22 07:00,22,334.5,334.5,334.5,334.5,1
20131201|2013-08-22 07:30,22,334.75,335,334,334,7
20131201|2013-08-22 08:30,22,334.75,336,334.75,336,14
20131201|2013-08-22 09:00,22,336.25,339.75,336.25,339,205
20131201|2013-08-22 09:30,22,338,339,338,338.75,14
20131201|2013-08-22 10:00,22,338.25,338.5,333.25,336.25,100
20131201|2013-08-22 10:30,22,336.5,336.5,331.5,332,167
20131201|2013-08-22 11:00,22,332,333.25,331.5,333,74
20131201|2013-08-22 11:30,22,333.25,333.25,333,333,3
20131201|2013-08-22 12:00,22,332.75,333.25,332.5,333,12
20131201|2013-08-22 12:30,22,332.5,333,332,332,29
20131201|2013-08-22 13:00,22,333,334,331.5,332.25,45
20131201|2013-08-22 19:00,23,330.75,331,330.25,330.25,17
20131201|2013-08-22 19:30,23,330.25,330.25,330.25,330.25,2
20131201|2013-08-22 20:00,23,330.25,330.25,329.25,329.25,16
20131201|2013-08-22 20:30,23,329.5,329.5,329.5,329.5,1
20131201|2013-08-22 21:00,23,329.5,329.5,329.5,329.5,1
20131201|2013-08-22 21:30,23,330,330,330,330,1
20131201|2013-08-22 22:00,23,330.5,331.5,330,330,9
20131201|2013-08-22 23:30,23,330,330,330,330,1
20131201|2013-08-23 00:00,23,329.25,329.25,324.5,326.25,164
20131201|2013-08-23 00:30,23,325,326.25,325,326.25,6
20131201|2013-08-23 01:00,23,326.25,327.75,326.25,327.75,12
20131201|2013-08-23 02:00,23,327.5,327.5,327.5,327.5,3
20131201|2013-08-23 03:00,23,327.75,327.75,327.75,327.75,2
20131201|2013-08-23 03:30,23,327.75,327.75,327.75,327.75,5
20131201|2013-08-23 04:00,23,327.5,327.75,327.5,327.75,11
20131201|2013-08-23 04:30,23,327.75,329.5,327.75,329.5,8
20131201|2013-08-23 06:30,23,328,328,325.5,325.5,4
20131201|2013-08-23 07:00,23,328.5,329,328,328,14
20131201|2013-08-23 07:30,23,327.25,327.25,327.25,327.25,4
20131201|2013-08-23 08:30,23,327.75,331.25,327.5,330.5,132
20131201|2013-08-23 09:00,23,330,331.25,329.5,330.5,62
20131201|2013-08-23 09:30,23,331.25,331.75,329.5,330.5,24
20131201|2013-08-23 10:00,23,329.75,330.25,328,329.5,35
20131201|2013-08-23 10:30,23,330.5,330.5,328.75,328.75,3
20131201|2013-08-23 11:00,23,330,331.25,329.75,331.25,18
20131201|2013-08-23 11:30,23,331,331.5,329.75,331.5,15
20131201|2013-08-23 12:00,23,331.5,331.5,331,331.5,13
20131201|2013-08-23 12:30,23,330.5,331,330,331,21
20131201|2013-08-23 13:00,23,330.75,331.75,330,331.75,36
20131201|2013-08-25 19:00,26,334.5,335,333,334.25,44
20131201|2013-08-25 19:30,26,334.25,336,334.25,335,54
20131201|2013-08-25 20:00,26,335.25,335.25,335.25,335.25,1
20131201|2013-08-25 20:30,26,336,337,335.5,336.75,53
20131201|2013-08-25 21:00,26,336.5,336.75,335.75,335.75,13
20131201|2013-08-25 21:30,26,335.75,335.75,335,335,2
20131201|2013-08-25 22:00,26,335.5,335.5,335.5,335.5,1
20131201|2013-08-25 22:30,26,336.5,337,336.5,337,7
20131201|2013-08-25 23:00,26,337,337.5,336.75,336.75,27
20131201|2013-08-26 00:00,26,336,336,336,336,1
20131201|2013-08-26 00:30,26,337,337,337,337,3
20131201|2013-08-26 01:00,26,336.75,336.75,336.75,336.75,2
20131201|2013-08-26 01:30,26,337,337,337,337,2
20131201|2013-08-26 02:00,26,336.75,336.75,336.75,336.75,2
20131201|2013-08-26 03:30,26,337,337,337,337,2
20131201|2013-08-26 04:00,26,337,337,336,336,12
20131201|2013-08-26 04:30,26,335.75,336.5,335.75,336.5,3
20131201|2013-08-26 05:30,26,337.25,337.25,337.25,337.25,8
20131201|2013-08-26 06:00,26,337.5,337.75,337.5,337.75,4
20131201|2013-08-26 06:30,26,337.5,337.5,337.5,337.5,6
20131201|2013-08-26 07:00,26,337.5,337.5,335.5,336,7
20131201|2013-08-26 07:30,26,337,337,336.75,336.75,2
20131201|2013-08-26 08:30,26,337,339,336.75,337,148
20131201|2013-08-26 09:00,26,337,337.5,336,337.5,19
20131201|2013-08-26 09:30,26,337.5,342,336,340,279
20131201|2013-08-26 10:00,26,340.25,341.5,339.75,341,75
20131201|2013-08-26 10:30,26,341.25,341.75,341,341.5,34
20131201|2013-08-26 11:00,26,341,341.5,340,341.25,54
20131201|2013-08-26 11:30,26,341.25,346,341.25,344,306
20131201|2013-08-26 12:00,26,344,345,344,345,119
20131201|2013-08-26 12:30,26,345,346.5,341,341.75,135
20131201|2013-08-26 13:00,26,343.25,346,343.25,344,89
20131201|2013-08-26 19:00,27,344,346,344,345.5,9
20131201|2013-08-26 19:30,27,346,346,346,346,2
20131201|2013-08-26 20:00,27,344.75,345.75,344.75,345.75,2
20131201|2013-08-26 20:30,27,344,344,343,343,5
20131201|2013-08-26 21:00,27,343,343,342.25,342.25,2
20131201|2013-08-26 21:30,27,343,344.75,343,344.75,2
20131201|2013-08-27 01:30,27,344,344,344,344,1
20131201|2013-08-27 02:00,27,345,345,345,345,5
20131201|2013-08-27 02:30,27,345,345,345,345,1
20131201|2013-08-27 03:00,27,345.75,346,345.75,345.75,12
20131201|2013-08-27 04:30,27,345.75,345.75,345,345,3
20131201|2013-08-27 06:00,27,345.25,345.25,345.25,345.25,1
20131201|2013-08-27 07:00,27,345.25,345.5,345.25,345.5,4
20131201|2013-08-27 07:30,27,345,346.5,345,346.5,12
20131201|2013-08-27 08:30,27,346,356,346,348.25,333
20131201|2013-08-27 09:00,27,348.25,349.75,342.5,347.25,113
20131201|2013-08-27 09:30,27,347.25,350.75,346.5,350,110
20131201|2013-08-27 10:00,27,349.75,353.5,349.5,352,94
20131201|2013-08-27 10:30,27,352.5,353.25,351.75,353,31
20131201|2013-08-27 11:00,27,353.25,353.5,352.75,353.5,76
20131201|2013-08-27 11:30,27,353.5,353.5,352.5,352.75,76
20131201|2013-08-27 12:00,27,352.5,352.75,352.5,352.5,34
20131201|2013-08-27 12:30,27,352.5,352.5,349.5,349.5,73
20131201|2013-08-27 13:00,27,350.75,351,348.75,349,63
20131201|2013-08-27 19:00,28,349,350.75,348.25,350.75,7
20131201|2013-08-27 20:00,28,350.75,352,350.75,352,5
20131201|2013-08-27 20:30,28,351.75,351.75,350,350.5,6
20131201|2013-08-27 21:30,28,350,350,350,350,6
20131201|2013-08-27 22:00,28,350,350,350,350,1
20131201|2013-08-28 03:00,28,351.5,351.75,351.5,351.75,4
20131201|2013-08-28 04:00,28,352,352.5,352,352.5,8
20131201|2013-08-28 04:30,28,352.5,352.5,352.5,352.5,14
20131201|2013-08-28 05:00,28,352.5,352.5,352,352,2
20131201|2013-08-28 05:30,28,352,352,352,352,2
20131201|2013-08-28 06:00,28,352.5,352.5,352.5,352.5,1
20131201|2013-08-28 06:30,28,352,352.75,352,352,12
20131201|2013-08-28 07:00,28,352,352,349.75,349.75,20
20131201|2013-08-28 07:30,28,349.75,349.75,349.75,349.75,1
20131201|2013-08-28 08:30,28,349.75,351,348,350,36
20131201|2013-08-28 09:00,28,350.75,351.25,348,348.25,33
20131201|2013-08-28 09:30,28,348.25,349.75,347.5,348,36
20131201|2013-08-28 10:00,28,347.75,349,347.5,349,24
20131201|2013-08-28 10:30,28,348.75,349.25,348.75,348.75,34
20131201|2013-08-28 11:00,28,348.75,349,347.25,347.75,25
20131201|2013-08-28 11:30,28,347.25,348.25,347,348.25,26
20131201|2013-08-28 12:00,28,348,348.75,346.5,346.5,38
20131201|2013-08-28 12:30,28,348.5,348.5,346.75,347.75,21
20131201|2013-08-28 13:00,28,347.5,349.25,347.5,349.25,30
20131201|2013-08-28 19:00,29,348.5,348.5,348.5,348.5,2
20131201|2013-08-28 19:30,29,349.25,349.25,349.25,349.25,5
20131201|2013-08-28 20:00,29,349.5,349.5,349.25,349.5,13
20131201|2013-08-28 20:30,29,349.5,349.5,349.5,349.5,1
20131201|2013-08-28 21:00,29,349.25,349.5,349.25,349.5,5
20131201|2013-08-29 03:30,29,348,348,348,348,1
20131201|2013-08-29 04:00,29,349.25,349.25,349.25,349.25,2
20131201|2013-08-29 04:30,29,349.5,349.5,349.5,349.5,7
20131201|2013-08-29 05:00,29,349.5,349.5,349.25,349.25,2
20131201|2013-08-29 06:00,29,347.25,348.5,346.75,348.5,7
20131201|2013-08-29 07:00,29,348.5,348.5,347.25,347.25,3
20131201|2013-08-29 07:30,29,347.25,347.25,347.25,347.25,4
20131201|2013-08-29 08:30,29,348,349.5,347.25,347.25,33
20131201|2013-08-29 09:00,29,347.25,348.25,345.5,347,62
20131201|2013-08-29 09:30,29,347.5,348.75,347,347,51
20131201|2013-08-29 10:00,29,347.25,347.25,345,346.75,40
20131201|2013-08-29 10:30,29,346.5,347,345.25,345.25,22
20131201|2013-08-29 11:00,29,346,349,345,347.5,100
20131201|2013-08-29 11:30,29,348.25,348.25,346.75,347.25,24
20131201|2013-08-29 12:00,29,347,347,346,346,23
20131201|2013-08-29 12:30,29,347,349,346.75,348.25,52
20131201|2013-08-29 13:00,29,348.5,348.75,346.5,348.5,38
20131201|2013-08-29 19:00,30,345,345,343.5,343.75,32
20131201|2013-08-29 20:30,30,343.5,343.5,343.5,343.5,1
20131201|2013-08-29 21:00,30,343.5,343.5,343.5,343.5,2
20131201|2013-08-29 21:30,30,343.25,343.25,342.75,342.75,17
20131201|2013-08-29 22:00,30,343,343,343,343,1
20131201|2013-08-29 22:30,30,343,343,343,343,2
20131201|2013-08-30 00:30,30,343,343,342.5,342.5,15
20131201|2013-08-30 01:30,30,343,343,343,343,2
20131201|2013-08-30 03:30,30,343,343,343,343,1
20131201|2013-08-30 04:30,30,342.5,342.5,342.5,342.5,1
20131201|2013-08-30 06:00,30,343,343,342.5,342.5,2
20131201|2013-08-30 06:30,30,342.5,342.5,342.5,342.5,2
20131201|2013-08-30 07:00,30,343.75,344.25,343.75,344.25,4
20131201|2013-08-30 08:30,30,344.75,345,342.5,345,8
20131201|2013-08-30 09:00,30,342.5,344.75,341,343.5,29
20131201|2013-08-30 09:30,30,343.25,343.25,341.75,342,12
20131201|2013-08-30 10:00,30,342.75,342.75,340,341,25
20131201|2013-08-30 10:30,30,341,342,340.25,340.5,12
20131201|2013-08-30 11:00,30,340.25,341,339.25,339.25,16
20131201|2013-08-30 11:30,30,339.75,342,339,341.75,46
20131201|2013-08-30 12:00,30,342,342,339,339,16
20131201|2013-08-30 12:30,30,340,341,338,338.5,61
20131201|2013-08-30 13:00,30,338.5,342,338.5,342,50
20131201|2013-09-02 19:00,3,343,344.75,340.5,340.5,41
20131201|2013-09-02 19:30,3,340,340,339.25,339.25,4
20131201|2013-09-02 20:00,3,341,341.75,341,341.75,8
20131201|2013-09-02 20:30,3,341.75,342,340.75,342,7
20131201|2013-09-02 23:00,3,342,342,342,342,2
20131201|2013-09-03 03:00,3,342,342,341.75,342,4
20131201|2013-09-03 04:00,3,341.5,341.5,341.5,341.5,1
20131201|2013-09-03 05:00,3,342,342,342,342,1
20131201|2013-09-03 06:00,3,342,342,342,342,2
20131201|2013-09-03 06:30,3,342,342.5,342,342.5,16
20131201|2013-09-03 07:00,3,342,342,342,342,1
20131201|2013-09-03 07:30,3,341.75,341.75,337.25,337.5,32
20131201|2013-09-03 08:30,3,338,341.5,335,335,59
20131201|2013-09-03 09:00,3,335.75,335.75,330.25,331,162
20131201|2013-09-03 09:30,3,331.5,331.5,326.5,330,209
20131201|2013-09-03 10:00,3,330.25,333,329.5,332.25,54
20131201|2013-09-03 10:30,3,332.25,333.5,331.25,333.5,56
20131201|2013-09-03 11:00,3,333.5,333.5,330.25,331.25,41
20131201|2013-09-03 11:30,3,331.25,333,330,331.25,43
20131201|2013-09-03 12:00,3,331.25,333.25,330,331.5,76
20131201|2013-09-03 12:30,3,330.25,331.75,329.5,330.25,47
20131201|2013-09-03 13:00,3,330.25,331,329.5,331,73
20131201|2013-09-03 19:00,4,330.25,332.25,330.25,332.25,4
20131201|2013-09-03 20:00,4,331.25,331.25,331.25,331.25,1
20131201|2013-09-03 21:00,4,330,330,329.5,329.5,2
20131201|2013-09-03 21:30,4,329.25,329.25,329.25,329.25,1
20131201|2013-09-03 23:30,4,329.75,329.75,329.75,329.75,1
20131201|2013-09-04 02:00,4,329.25,329.5,329,329.5,32
20131201|2013-09-04 02:30,4,329.75,330,329.75,330,2
20131201|2013-09-04 03:30,4,329,329,329,329,1
20131201|2013-09-04 04:00,4,329,329,329,329,4
20131201|2013-09-04 04:30,4,329,329,329,329,1
20131201|2013-09-04 05:00,4,329,329,329,329,3
20131201|2013-09-04 06:30,4,329.5,329.5,329,329,5
20131201|2013-09-04 07:00,4,329.5,329.5,329.5,329.5,1
20131201|2013-09-04 07:30,4,329.5,329.5,328,328,40
20131201|2013-09-04 08:30,4,328,329.25,326.25,329,93
20131201|2013-09-04 09:00,4,328.5,329,327,328.25,28
20131201|2013-09-04 09:30,4,328,328.75,327.5,328.75,42
20131201|2013-09-04 10:00,4,328.75,329,327.75,329,30
20131201|2013-09-04 10:30,4,328.75,328.75,328.5,328.75,36
20131201|2013-09-04 11:00,4,328.75,329,328.5,328.5,22
20131201|2013-09-04 11:30,4,329,329,328,328,29
20131201|2013-09-04 12:00,4,328,328.5,328,328.5,40
20131201|2013-09-04 12:30,4,327.75,327.75,325.75,326,76
20131201|2013-09-04 13:00,4,325.75,329,325.75,329,84
20131201|2013-09-04 19:00,5,328,328.75,327,328.75,5
20131201|2013-09-04 19:30,5,326.75,326.75,326.5,326.5,2
20131201|2013-09-04 20:00,5,328.25,329,328.25,328.25,3
20131201|2013-09-04 22:30,5,327,327,327,327,2
20131201|2013-09-05 01:00,5,327,327,327,327,1
20131201|2013-09-05 05:00,5,327.75,327.75,327.75,327.75,2
20131201|2013-09-05 08:30,5,327,327.5,326.5,327.5,12
20131201|2013-09-05 09:00,5,327,327,324.5,326,111
20131201|2013-09-05 09:30,5,325.75,325.75,325,325.25,26
20131201|2013-09-05 10:00,5,325.25,325.25,324,324.5,114
20131201|2013-09-05 10:30,5,325,325,320.25,324.75,204
20131201|2013-09-05 11:00,5,324.25,325.25,324,325.25,17
20131201|2013-09-05 11:30,5,325,325.25,325,325.25,13
20131201|2013-09-05 12:00,5,324,325,323.5,324.25,14
20131201|2013-09-05 12:30,5,324.25,325.75,324.25,325,51
20131201|2013-09-05 13:00,5,326,327.25,325,325,52
20131201|2013-09-05 19:00,6,326.75,327,325.5,327,3
20131201|2013-09-05 19:30,6,325.5,325.5,325,325,4
20131201|2013-09-05 20:00,6,325,325,325,325,10
20131201|2013-09-05 20:30,6,325.25,325.25,325.25,325.25,1
20131201|2013-09-05 22:00,6,325.25,325.25,325.25,325.25,1
20131201|2013-09-06 00:00,6,325,325,325,325,1
20131201|2013-09-06 00:30,6,325,325,325,325,1
20131201|2013-09-06 02:00,6,325.5,325.5,325.5,325.5,10
20131201|2013-09-06 05:30,6,325,325,325,325,1
20131201|2013-09-06 06:00,6,326.75,326.75,326.75,326.75,2
20131201|2013-09-06 06:30,6,325.75,325.75,325.5,325.5,2
20131201|2013-09-06 07:00,6,325.75,326.75,325.75,326.75,9
20131201|2013-09-06 07:30,6,326,326,326,326,1
20131201|2013-09-06 08:30,6,325.5,325.5,324,324.5,70
20131201|2013-09-06 09:00,6,324.75,327,324.25,324.5,28
20131201|2013-09-06 09:30,6,324,324.25,321.25,321.5,116
20131201|2013-09-06 10:00,6,321.5,321.5,321,321.5,45
20131201|2013-09-06 10:30,6,321,321.25,319,319,125
20131201|2013-09-06 11:00,6,319.25,319.25,318.5,319,76
20131201|2013-09-06 11:30,6,318.5,319,316.25,318,31
20131201|2013-09-06 12:00,6,318,321.5,318,321.5,140
20131201|2013-09-06 12:30,6,321.5,323,318.5,319.5,120
20131201|2013-09-06 13:00,6,320,321,318.75,319,32
20131201|2013-09-08 19:00,9,320.25,320.25,316,317,39
20131201|2013-09-08 19:30,9,316.25,316.5,314.75,316.5,22
20131201|2013-09-08 20:00,9,317,317.5,316,316.5,7
20131201|2013-09-08 20:30,9,317.5,318.5,316.75,316.75,6
20131201|2013-09-08 22:00,9,316.25,316.25,312.75,313.75,39
20131201|2013-09-08 22:30,9,313.5,313.5,313.5,313.5,2
20131201|2013-09-08 23:00,9,312.75,313.5,312.75,313.5,4
20131201|2013-09-08 23:30,9,313.75,314.75,313.75,314.75,12
20131201|2013-09-09 00:00,9,315,315,315,315,1
20131201|2013-09-09 01:00,9,314.5,314.5,312.25,312.25,10
20131201|2013-09-09 01:30,9,313.25,313.25,313.25,313.25,2
20131201|2013-09-09 03:00,9,312.75,312.75,312.5,312.5,5
20131201|2013-09-09 03:30,9,313,313,312.75,312.75,2
20131201|2013-09-09 04:00,9,313.5,313.5,313.5,313.5,12
20131201|2013-09-09 04:30,9,313.5,313.5,313.5,313.5,6
20131201|2013-09-09 05:00,9,313.5,313.5,313.5,313.5,1
20131201|2013-09-09 06:30,9,313.5,314.75,313.5,314.5,4
20131201|2013-09-09 07:00,9,313.25,313.25,313,313,4
20131201|2013-09-09 07:30,9,313.5,313.5,313.5,313.5,2
20131201|2013-09-09 08:30,9,314,314.25,312.25,313.75,44
20131201|2013-09-09 09:00,9,313.75,314.75,313.5,314,17
20131201|2013-09-09 09:30,9,314.25,316,314.25,315,44
20131201|2013-09-09 10:00,9,315.25,315.25,314.75,314.75,27
20131201|2013-09-09 10:30,9,314.75,315.25,314.5,315,22
20131201|2013-09-09 11:00,9,315,315.25,313.75,315.25,122
20131201|2013-09-09 11:30,9,315.25,315.5,314.75,315.5,33
20131201|2013-09-09 12:00,9,315.25,315.5,314.75,315.25,17
20131201|2013-09-09 12:30,9,315.25,315.25,314.25,314.25,32
20131201|2013-09-09 13:00,9,314.25,314.5,313.25,313.25,71
20131201|2013-09-09 19:00,10,314.75,314.75,310.75,311.25,23
20131201|2013-09-09 19:30,10,311.75,311.75,310.5,310.5,10
20131201|2013-09-09 20:00,10,310.25,310.75,310,310.75,13
20131201|2013-09-09 20:30,10,310.5,310.75,310.5,310.75,4
20131201|2013-09-09 21:00,10,310.25,310.25,310,310.25,5
20131201|2013-09-09 21:30,10,310.75,310.75,310.5,310.5,4
20131201|2013-09-09 22:30,10,310.5,310.5,310.5,310.5,4
20131201|2013-09-10 01:00,10,310.5,310.5,310.5,310.5,1
20131201|2013-09-10 02:00,10,310.5,310.5,310.25,310.25,4
20131201|2013-09-10 02:30,10,310.5,310.5,310.5,310.5,5
20131201|2013-09-10 03:00,10,310.75,310.75,310.75,310.75,12
20131201|2013-09-10 03:30,10,310.75,310.75,310.75,310.75,2
20131201|2013-09-10 06:30,10,311,311,311,311,2
20131201|2013-09-10 07:00,10,311,311,311,311,1
20131201|2013-09-10 07:30,10,311.75,312.5,311.25,311.25,6
20131201|2013-09-10 08:30,10,312,312,310.5,311.5,45
20131201|2013-09-10 09:00,10,311.75,314,311.75,314,23
20131201|2013-09-10 09:30,10,313.75,314,313.5,313.75,12
20131201|2013-09-10 10:00,10,313.75,314.25,313.25,313.5,40
20131201|2013-09-10 10:30,10,314,318.5,314,317,87
20131201|2013-09-10 11:00,10,317,317,316.25,316.5,5
20131201|2013-09-10 11:30,10,316.75,318,316.75,317.25,25
20131201|2013-09-10 12:00,10,317.25,318.25,317,318.25,15
20131201|2013-09-10 12:30,10,318,318,317.5,318,39
20131201|2013-09-10 13:00,10,318.25,319,318,319,57
20131201|2013-09-10 19:00,11,316.75,319.25,316.75,319.25,40
20131201|2013-09-10 20:00,11,319.25,319.5,319.25,319.5,3
20131201|2013-09-10 21:30,11,319.5,319.5,319.5,319.5,1
20131201|2013-09-10 23:00,11,318.75,318.75,318.75,318.75,1
20131201|2013-09-11 01:00,11,318.75,318.75,318.75,318.75,4
20131201|2013-09-11 03:00,11,319.5,319.5,319.5,319.5,5
20131201|2013-09-11 03:30,11,319,319,319,319,1
20131201|2013-09-11 04:30,11,319.5,319.5,319.5,319.5,1
20131201|2013-09-11 06:00,11,319.5,319.5,319.5,319.5,2
20131201|2013-09-11 07:30,11,319.5,319.5,319.5,319.5,2
20131201|2013-09-11 08:30,11,319,319.5,319,319.5,14
20131201|2013-09-11 09:00,11,319.5,321,319.5,320.75,58
20131201|2013-09-11 09:30,11,320,322,320,322,62
20131201|2013-09-11 10:00,11,322,322,321,321,21
20131201|2013-09-11 10:30,11,322,322,321.25,321.25,21
20131201|2013-09-11 11:00,11,321.75,322,321,321,8
20131201|2013-09-11 11:30,11,321.75,321.75,321.75,321.75,2
20131201|2013-09-11 12:00,11,321,321.75,321,321.75,10
20131201|2013-09-11 12:30,11,321.25,322.25,321.25,322.25,21
20131201|2013-09-11 13:00,11,321.5,322.5,321,321,30
20131201|2013-09-11 19:00,12,322.5,322.5,322.5,322.5,3
20131201|2013-09-11 20:30,12,321.25,325.75,321.25,325.75,57
20131201|2013-09-12 01:30,12,324,324,324,324,1
20131201|2013-09-12 02:00,12,323.5,323.5,323.25,323.25,2
20131201|2013-09-12 04:30,12,324.75,324.75,324.75,324.75,1
20131201|2013-09-12 05:30,12,324,324,324,324,1
20131201|2013-09-12 06:30,12,323,323,323,323,3
20131201|2013-09-12 08:30,12,323.5,323.5,321.75,321.75,14
20131201|2013-09-12 09:00,12,322,323.5,322,323,6
20131201|2013-09-12 09:30,12,323,323.5,323,323.25,29
20131201|2013-09-12 10:00,12,323,324.25,323,324,90
20131201|2013-09-12 10:30,12,324,324,321,322,30
20131201|2013-09-12 11:00,12,321,322,317.75,319,146
20131201|2013-09-12 11:30,12,318.5,318.5,315.5,316.25,112
20131201|2013-09-12 12:00,12,316.75,319,316.75,318,55
20131201|2013-09-12 12:30,12,317.75,317.75,316.25,317,37
20131201|2013-09-12 13:00,12,316.75,319,316.5,317.25,43
20131201|2013-09-12 19:00,13,319.75,321.75,318.5,321.75,10
20131201|2013-09-12 19:30,13,320,320,320,320,1
20131201|2013-09-12 21:00,13,321.25,321.25,321,321,3
20131201|2013-09-12 21:30,13,320.75,320.75,320.75,320.75,3
20131201|2013-09-12 23:30,13,320,320,320,320,1
20131201|2013-09-13 05:30,13,319.5,319.5,319.5,319.5,1
20131201|2013-09-13 06:30,13,319.5,319.5,319.5,319.5,1
20131201|2013-09-13 07:00,13,319.5,319.5,318.75,318.75,2
20131201|2013-09-13 08:30,13,318.75,320.5,317,317,36
20131201|2013-09-13 09:00,13,316.75,316.75,315.25,316,33
20131201|2013-09-13 09:30,13,316,316.25,315,315.25,23
20131201|2013-09-13 10:00,13,315,315.5,314,314.75,33
20131201|2013-09-13 10:30,13,314.5,314.5,313.75,314.25,23
20131201|2013-09-13 11:00,13,313.75,313.75,312.5,313.25,35
20131201|2013-09-13 11:30,13,313,313,312,312,24
20131201|2013-09-13 12:00,13,312,313.5,311.5,313.5,39
20131201|2013-09-13 12:30,13,312.5,312.75,312,312.5,20
20131201|2013-09-13 13:00,13,312.25,312.5,311.5,312.25,25
20131201|2013-09-15 19:00,16,313.5,315,312.25,312.25,10
20131201|2013-09-15 20:30,16,314.5,314.5,314.5,314.5,1
20131201|2013-09-15 21:30,16,313.25,313.25,313.25,313.25,1
20131201|2013-09-15 22:30,16,313.5,313.5,313.5,313.5,2
20131201|2013-09-16 01:00,16,312.5,312.5,312.25,312.25,2
20131201|2013-09-16 02:00,16,313.25,313.25,312,312,9
20131201|2013-09-16 02:30,16,312.25,312.25,312.25,312.25,5
20131201|2013-09-16 05:00,16,312,312,312,312,2
20131201|2013-09-16 06:00,16,312.25,312.25,312.25,312.25,2
20131201|2013-09-16 06:30,16,313,313,313,313,4
20131201|2013-09-16 07:00,16,313,313,313,313,7
20131201|2013-09-16 07:30,16,313,313,313,313,3
20131201|2013-09-16 08:30,16,313,314.75,313,313.25,27
20131201|2013-09-16 09:00,16,314,314.75,313.5,313.75,25
20131201|2013-09-16 09:30,16,313.75,315,310.25,311,64
20131201|2013-09-16 10:00,16,310.5,311,310.25,310.75,34
20131201|2013-09-16 10:30,16,310,310,306.75,306.75,79
20131201|2013-09-16 11:00,16,306.75,309,306.25,309,50
20131201|2013-09-16 11:30,16,309.5,309.75,308,308.5,47
20131201|2013-09-16 12:00,16,309,309.25,308,308.25,15
20131201|2013-09-16 12:30,16,308.5,311,308.5,310.5,49
20131201|2013-09-16 13:00,16,310,311.75,310,311.25,45
20131201|2013-09-16 19:00,17,312.5,312.5,311.5,311.5,3
20131201|2013-09-16 21:00,17,313.25,313.25,312.25,312.25,3
20131201|2013-09-16 21:30,17,312.75,312.75,312.75,312.75,2
20131201|2013-09-16 22:30,17,312.25,312.25,312.25,312.25,1
20131201|2013-09-16 23:30,17,312.25,313.5,312.25,313.5,5
20131201|2013-09-17 01:00,17,313.5,313.5,313.5,313.5,1
20131201|2013-09-17 02:00,17,313.75,314,313.75,314,2
20131201|2013-09-17 02:30,17,313.5,313.5,313.5,313.5,2
20131201|2013-09-17 04:00,17,312.5,312.5,312.5,312.5,1
20131201|2013-09-17 06:00,17,313,314.25,313,314.25,5
20131201|2013-09-17 06:30,17,314.25,314.75,314.25,314.25,7
20131201|2013-09-17 08:30,17,314,316,312.5,314.25,138
20131201|2013-09-17 09:00,17,313.25,313.25,311.5,312.25,18
20131201|2013-09-17 09:30,17,311.5,311.75,306,308.75,108
20131201|2013-09-17 10:00,17,309.25,309.75,309,309.25,30
20131201|2013-09-17 10:30,17,309.5,309.5,307,307.5,51
20131201|2013-09-17 11:00,17,306.75,307.5,305.25,306.25,79
20131201|2013-09-17 11:30,17,305.75,306.75,304.5,306.25,79
20131201|2013-09-17 12:00,17,307,307.75,306.5,306.5,8
20131201|2013-09-17 12:30,17,306.75,306.75,305.5,306.75,27
20131201|2013-09-17 13:00,17,306.5,307,306,306.5,25
20131201|2013-09-17 19:30,18,307.5,309,307.25,309,11
20131201|2013-09-17 20:00,18,307.75,309.25,307.75,308.75,4
20131201|2013-09-17 20:30,18,307.25,307.25,307.25,307.25,1
20131201|2013-09-18 00:00,18,308.25,308.25,308.25,308.25,1
20131201|2013-09-18 02:00,18,307.5,307.5,307.5,307.5,1
20131201|2013-09-18 02:30,18,307.25,308.25,307.25,308.25,11
20131201|2013-09-18 06:30,18,307.5,307.5,307.5,307.5,1
20131201|2013-09-18 07:00,18,307,307,306.5,306.5,4
20131201|2013-09-18 07:30,18,306.5,306.5,305.75,305.75,3
20131201|2013-09-18 08:30,18,306,307.5,306,307,25
20131201|2013-09-18 09:00,18,307.75,308.25,307,307,23
20131201|2013-09-18 09:30,18,307,307,304.75,306.75,73
20131201|2013-09-18 10:00,18,306.75,306.75,303,306.25,111
20131201|2013-09-18 10:30,18,304.5,306.75,304.5,306.5,16
20131201|2013-09-18 11:00,18,305.75,306.75,305.5,306,13
20131201|2013-09-18 11:30,18,305.75,307,305.25,305.25,24
20131201|2013-09-18 12:00,18,305.5,306,305.25,306,6
20131201|2013-09-18 12:30,18,306.25,306.5,305.5,305.75,24
20131201|2013-09-18 13:00,18,305,305.25,303.25,303.25,71
20131201|2013-09-18 19:00,19,305.5,307.5,305.5,307.5,20
20131201|2013-09-18 21:30,19,306.75,307.5,306.75,307.5,4
20131201|2013-09-19 01:00,19,307.25,307.5,307.25,307.5,2
20131201|2013-09-19 03:00,19,306.5,306.5,306.5,306.5,1
20131201|2013-09-19 07:00,19,306.5,307.5,306.5,307,8
20131201|2013-09-19 07:30,19,307,307,307,307,7
20131201|2013-09-19 08:30,19,307,309,307,308.25,103
20131201|2013-09-19 09:00,19,308.25,308.5,307.25,307.25,24
20131201|2013-09-19 09:30,19,307.75,312.75,307.75,312,178
20131201|2013-09-19 10:00,19,312.5,312.75,309.5,309.75,27
20131201|2013-09-19 10:30,19,310,312.75,310,312,118
20131201|2013-09-19 11:00,19,311,312,310,310,77
20131201|2013-09-19 11:30,19,309.75,312,309.75,310.25,28
20131201|2013-09-19 12:00,19,309.75,309.75,308.25,308.5,32
20131201|2013-09-19 12:30,19,309.5,310.75,309.5,310.75,22
20131201|2013-09-19 13:00,19,310.75,312.25,310.75,311.5,9
20131201|2013-09-19 19:30,20,312,312,311.75,311.75,4
20131201|2013-09-19 20:30,20,311.75,311.75,311.75,311.75,2
20131201|2013-09-19 22:30,20,311.25,311.25,310.5,310.5,4
20131201|2013-09-19 23:00,20,310.75,310.75,310.75,310.75,4
20131201|2013-09-20 00:00,20,310.25,310.25,310,310,5
20131201|2013-09-20 00:30,20,310,310,310,310,5
20131201|2013-09-20 01:00,20,310.25,310.25,310.25,310.25,2
20131201|2013-09-20 01:30,20,310.25,310.25,310.25,310.25,2
20131201|2013-09-20 02:00,20,310.25,310.25,310,310,6
20131201|2013-09-20 04:30,20,310,311.25,310,311,13
20131201|2013-09-20 05:00,20,311,311,310.75,310.75,3
20131201|2013-09-20 05:30,20,310.5,310.5,310.5,310.5,1
20131201|2013-09-20 06:00,20,310.25,310.25,310,310,2
20131201|2013-09-20 06:30,20,310,310,310,310,3
20131201|2013-09-20 07:00,20,310,310,308.5,308.75,18
20131201|2013-09-20 07:30,20,309,309,309,309,2
20131201|2013-09-20 08:30,20,309,310.25,307.5,309.5,78
20131201|2013-09-20 09:00,20,310.25,311.25,309.5,310,26
20131201|2013-09-20 09:30,20,309.5,310.25,307.5,307.5,71
20131201|2013-09-20 10:00,20,308,308,306,308,71
20131201|2013-09-20 10:30,20,308,309.25,308,309.25,14
20131201|2013-09-20 11:00,20,309.25,309.75,309.25,309.25,44
20131201|2013-09-20 11:30,20,310,310.75,309.25,310.5,11
20131201|2013-09-20 12:00,20,309.75,310.25,308.75,308.75,29
20131201|2013-09-20 12:30,20,309.75,310,308.25,309.25,52
20131201|2013-09-20 13:00,20,308.5,309,308,309,55
20131201|2013-09-22 19:00,23,307.75,307.75,307,307.25,12
20131201|2013-09-22 20:00,23,308,308,308,308,2
20131201|2013-09-22 22:30,23,307.5,307.5,307.5,307.5,1
20131201|2013-09-23 01:00,23,307.75,307.75,307.25,307.5,4
20131201|2013-09-23 08:30,23,306.75,308.25,306.75,307.25,35
20131201|2013-09-23 09:00,23,307.5,307.5,306.25,306.5,19
20131201|2013-09-23 09:30,23,306.75,309,306.75,308.5,96
20131201|2013-09-23 10:00,23,308,308.25,308,308,12
20131201|2013-09-23 10:30,23,307.5,308.5,305.25,308,68
20131201|2013-09-23 11:00,23,308.5,308.5,308.5,308.5,12
20131201|2013-09-23 11:30,23,308.5,310,308,309,31
20131201|2013-09-23 12:00,23,309.5,309.5,308.75,308.75,2
20131201|2013-09-23 12:30,23,309.25,309.5,308.75,309,30
20131201|2013-09-23 13:00,23,309.25,309.5,308.75,308.75,24
20131201|2013-09-23 19:00,24,311,311,310.25,310.25,12
20131201|2013-09-23 19:30,24,311,311,310,310,3
20131201|2013-09-23 20:00,24,310.5,311,310.5,311,2
20131201|2013-09-23 20:30,24,311,311,311,311,1
20131201|2013-09-23 22:30,24,311,311.25,311,311.25,7
20131201|2013-09-24 00:30,24,311,311,311,311,3
20131201|2013-09-24 01:30,24,311.25,311.25,311.25,311.25,1
20131201|2013-09-24 02:00,24,311,311,311,311,1
20131201|2013-09-24 04:30,24,311.75,311.75,311.75,311.75,5
20131201|2013-09-24 05:30,24,311.75,311.75,311.75,311.75,1
20131201|2013-09-24 06:30,24,312,312,312,312,2
20131201|2013-09-24 07:00,24,312,312,311.75,311.75,2
20131201|2013-09-24 07:30,24,312,312,312,312,2
20131201|2013-09-24 08:30,24,311.75,312.5,311,311,71
20131201|2013-09-24 09:00,24,311,311,307.75,307.75,60
20131201|2013-09-24 09:30,24,308,308.75,307.5,308,40
20131201|2013-09-24 10:00,24,308,308.75,308,308,23
20131201|2013-09-24 10:30,24,309.25,310.75,309.25,310.75,14
20131201|2013-09-24 11:00,24,310.5,311,310.5,311,6
20131201|2013-09-24 11:30,24,310.75,311,310.75,310.75,10
20131201|2013-09-24 12:00,24,309.25,310.25,309.25,309.5,3
20131201|2013-09-24 12:30,24,309.5,310,308.75,308.75,10
20131201|2013-09-24 13:00,24,309.75,310.5,309.5,310.5,13
20131201|2013-09-24 19:00,25,309.75,310,309,310,35
20131201|2013-09-24 19:30,25,310,310,309.5,309.5,49
20131201|2013-09-24 23:30,25,309.5,309.5,309.5,309.5,1
20131201|2013-09-25 01:30,25,309.5,309.5,309.5,309.5,3
20131201|2013-09-25 02:00,25,309.5,309.5,309.5,309.5,1
20131201|2013-09-25 04:30,25,310.5,310.75,310.5,310.75,6
20131201|2013-09-25 07:00,25,310.5,311,310.5,311,5
20131201|2013-09-25 07:30,25,310.5,310.5,310.5,310.5,4
20131201|2013-09-25 08:30,25,310,311,308.75,310.5,26
20131201|2013-09-25 09:00,25,310,310.5,308.5,309.75,47
20131201|2013-09-25 09:30,25,310,312.5,310,312,216
20131201|2013-09-25 10:00,25,312,313,312,313,25
20131201|2013-09-25 10:30,25,312,313.25,312,313,44
20131201|2013-09-25 11:00,25,313.25,314,312.5,312.5,50
20131201|2013-09-25 11:30,25,313,313,312.5,313,18
20131201|2013-09-25 12:00,25,313,313,313,313,14
20131201|2013-09-25 12:30,25,313.25,314,313.25,314,53
20131201|2013-09-25 13:00,25,313.5,314.25,313,314,69
20131201|2013-09-25 19:00,26,314.75,315,314.75,315,63
20131201|2013-09-25 19:30,26,314.5,315.25,314.5,315.25,19
20131201|2013-09-25 20:00,26,315.5,317,315.5,317,129
20131201|2013-09-25 20:30,26,317,319.5,317,317.5,70
20131201|2013-09-25 21:00,26,318.75,318.75,318.75,318.75,2
20131201|2013-09-25 21:30,26,318.75,318.75,318.25,318.5,3
20131201|2013-09-25 22:00,26,317.5,317.5,317.5,317.5,1
20131201|2013-09-26 01:00,26,318.25,318.25,318.25,318.25,1
20131201|2013-09-26 02:00,26,319,319,319,319,2
20131201|2013-09-26 03:00,26,317.25,317.25,317.25,317.25,1
20131201|2013-09-26 03:30,26,319,319.5,319,319.5,10
20131201|2013-09-26 04:30,26,317.5,317.5,317.5,317.5,1
20131201|2013-09-26 05:00,26,317.5,317.75,317.5,317.5,3
20131201|2013-09-26 05:30,26,318.75,318.75,318.75,318.75,1
20131201|2013-09-26 06:00,26,318.75,318.75,317.5,317.5,2
20131201|2013-09-26 06:30,26,317.25,317.25,317.25,317.25,2
20131201|2013-09-26 07:00,26,317.5,317.5,317.5,317.5,1
20131201|2013-09-26 08:30,26,318,318.75,317.25,318,14
20131201|2013-09-26 09:00,26,318,318.5,317.75,317.75,69
20131201|2013-09-26 09:30,26,317.25,318.5,317.25,318.5,94
20131201|2013-09-26 10:00,26,318.75,319,318.25,318.25,12
20131201|2013-09-26 10:30,26,318.75,318.75,316,318,150
20131201|2013-09-26 11:00,26,317,317.25,317,317.25,13
20131201|2013-09-26 11:30,26,317.5,317.5,316.5,316.5,27
20131201|2013-09-26 12:00,26,316.5,318,316.5,318,53
20131201|2013-09-26 12:30,26,317.5,318,317.5,318,17
20131201|2013-09-26 13:00,26,318,318.75,318,318,45
20131201|2013-09-26 19:30,27,318.5,318.5,318,318,4
20131201|2013-09-26 20:00,27,318.25,318.75,318.25,318.75,6
20131201|2013-09-26 23:00,27,318,318,318,318,7
20131201|2013-09-27 00:00,27,318,318,318,318,2
20131201|2013-09-27 01:00,27,317,317,317,317,1
20131201|2013-09-27 04:30,27,317.5,317.5,317.5,317.5,2
20131201|2013-09-27 08:30,27,317.5,319.25,316.5,319.25,33
20131201|2013-09-27 09:00,27,318,319.5,317,319.5,17
20131201|2013-09-27 09:30,27,319,319.5,318.75,319,13
20131201|2013-09-27 10:00,27,319.5,319.75,317.5,319,16
20131201|2013-09-27 10:30,27,319.5,319.75,319,319.5,25
20131201|2013-09-27 11:00,27,319.5,319.5,319,319,2
20131201|2013-09-27 11:30,27,319.25,319.5,319.25,319.5,3
20131201|2013-09-27 12:00,27,319.5,319.5,318.25,319,9
20131201|2013-09-27 12:30,27,318.25,318.25,316,316.75,67
20131201|2013-09-27 13:00,27,316.75,317.25,316,316.75,55
20131201|2013-09-29 19:00,30,315.75,316,315.25,316,7
20131201|2013-09-29 21:00,30,315.5,315.5,315.5,315.5,2
20131201|2013-09-29 23:00,30,316,316,316,316,1
20131201|2013-09-30 02:00,30,316,316,315.5,315.5,2
20131201|2013-09-30 06:00,30,316.75,317,316.75,317,3
20131201|2013-09-30 08:30,30,317,317,316.75,316.75,7
20131201|2013-09-30 09:00,30,317,318,316.5,317,24
20131201|2013-09-30 09:30,30,317.75,317.75,317,317.75,23
20131201|2013-09-30 10:00,30,317.5,317.5,317.5,317.5,2
20131201|2013-09-30 10:30,30,317,317.25,315.75,316,30
20131201|2013-09-30 11:00,30,316,316,315,315.25,58
20131201|2013-09-30 11:30,30,315.5,316,313.75,314.25,97
20131201|2013-09-30 12:00,30,314.5,319,314.5,318.75,81
20131201|2013-09-30 12:30,30,318.75,322.75,317.75,319.25,105
20131201|2013-09-30 13:00,30,320,321,318.5,319,126
20131201|2013-09-30 19:00,1,317.75,317.75,315.75,315.75,14
20131201|2013-09-30 19:30,1,316.5,316.75,316.5,316.75,4
20131201|2013-09-30 20:00,1,316,316,316,316,1
20131201|2013-09-30 23:30,1,315.75,315.75,315,315,5
20131201|2013-10-01 05:00,1,316.5,316.5,316.5,316.5,1
20131201|2013-10-01 07:00,1,316.75,317,315.25,315.25,9
20131201|2013-10-01 08:30,1,316,318,313.25,314,57
20131201|2013-10-01 09:00,1,313.5,313.75,312.25,313,38
20131201|2013-10-01 09:30,1,312.25,312.25,310.25,310.25,54
20131201|2013-10-01 10:00,1,310.75,312.75,310.75,311.5,24
20131201|2013-10-01 10:30,1,311.75,313,311.75,312.5,13
20131201|2013-10-01 11:00,1,312.5,315,311.75,315,41
20131201|2013-10-01 11:30,1,314.75,315.75,313.75,315.75,20
20131201|2013-10-01 12:00,1,315.75,318,315.25,317.75,53
20131201|2013-10-01 12:30,1,317,318,314.25,316,33
20131201|2013-10-01 13:00,1,315.75,316,313.25,316,48
20131201|2013-10-01 19:00,2,315.5,315.5,313.75,314,12
20131201|2013-10-01 19:30,2,313.25,313.5,312.5,312.5,4
20131201|2013-10-01 20:00,2,314.25,314.5,313.25,313.25,3
20131201|2013-10-01 22:30,2,313,313,313,313,1
20131201|2013-10-01 23:30,2,314.75,314.75,314.75,314.75,1
20131201|2013-10-02 00:30,2,313.25,313.25,313.25,313.25,1
20131201|2013-10-02 03:00,2,313,313,313,313,1
20131201|2013-10-02 05:30,2,313,313,313,313,4
20131201|2013-10-02 07:00,2,313,313.5,313,313,3
20131201|2013-10-02 08:30,2,314,314,314,314,2
20131201|2013-10-02 09:00,2,314.5,315.75,314,315.75,16
20131201|2013-10-02 09:30,2,315.75,316,313.5,313.5,17
20131201|2013-10-02 10:00,2,313.25,314.25,311.75,311.75,50
20131201|2013-10-02 10:30,2,312.5,315.25,312.5,314.5,17
20131201|2013-10-02 11:00,2,314.5,314.5,314.5,314.5,1
20131201|2013-10-02 11:30,2,314.5,314.5,314.5,314.5,2
20131201|2013-10-02 12:00,2,314.5,314.5,314,314.5,4
20131201|2013-10-02 12:30,2,314.25,314.75,314.25,314.75,5
20131201|2013-10-02 13:00,2,314,314.75,313.25,313.25,17
20131201|2013-10-02 19:00,3,313.75,313.75,313.75,313.75,3
20131201|2013-10-02 19:30,3,313.5,314.25,313.5,314.25,4
20131201|2013-10-02 20:30,3,314.25,314.25,314.25,314.25,2
20131201|2013-10-02 22:00,3,314.25,314.5,314.25,314.5,2
20131201|2013-10-02 22:30,3,315.75,315.75,315.75,315.75,1
20131201|2013-10-03 05:00,3,314.25,314.25,314.25,314.25,1
20131201|2013-10-03 05:30,3,315.25,315.25,315.25,315.25,1
20131201|2013-10-03 08:30,3,319,319,317,318,26
20131201|2013-10-03 09:00,3,317.5,317.5,315,315,38
20131201|2013-10-03 09:30,3,314,315.75,313.25,315,26
20131201|2013-10-03 10:00,3,314.75,315,314,314,6
20131201|2013-10-03 10:30,3,314.25,314.75,314,314.5,10
20131201|2013-10-03 11:00,3,314.5,315.75,314.5,315.75,7
20131201|2013-10-03 11:30,3,315.5,316.25,315.5,316,7
20131201|2013-10-03 12:00,3,316,317.25,316,317.25,10
20131201|2013-10-03 12:30,3,317,317,316,316,6
20131201|2013-10-03 13:00,3,316,319,315,315.5,55
20131201|2013-10-03 19:00,4,317,318.75,317,318.75,6
20131201|2013-10-03 21:00,4,318.5,318.5,317,317,2
20131201|2013-10-04 00:30,4,317.5,317.5,317.5,317.5,1
20131201|2013-10-04 06:00,4,317.5,317.5,313.5,313.5,26
20131201|2013-10-04 06:30,4,315,315,313.75,313.75,6
20131201|2013-10-04 07:00,4,315,315,315,315,3
20131201|2013-10-04 07:30,4,315.25,315.25,315.25,315.25,2
20131201|2013-10-04 08:30,4,314.75,317.5,314,316.5,24
20131201|2013-10-04 09:00,4,317,317,315.75,316,13
20131201|2013-10-04 09:30,4,316,316,316,316,5
20131201|2013-10-04 10:00,4,316.5,316.5,315.5,316,8
20131201|2013-10-04 11:30,4,317,317,317,317,11
20131201|2013-10-04 12:00,4,317.25,318,317.25,318,16
20131201|2013-10-04 12:30,4,318,318.5,317.75,318,22
20131201|2013-10-04 13:00,4,318,318.75,317,318.75,38
20131201|2013-10-06 19:00,7,317.75,318,316,316,7
20131201|2013-10-06 19:30,7,316.75,316.75,316.5,316.5,2
20131201|2013-10-06 20:00,7,317.25,317.25,317.25,317.25,2
20131201|2013-10-07 02:30,7,316.75,316.75,316.75,316.75,1
20131201|2013-10-07 03:30,7,316.5,316.5,316.5,316.5,1
20131201|2013-10-07 04:30,7,316.25,316.25,316.25,316.25,3
20131201|2013-10-07 06:00,7,317.5,318,316.25,316.75,10
20131201|2013-10-07 06:30,7,316.5,316.5,316.5,316.5,2
20131201|2013-10-07 07:30,7,317,317,317,317,2
20131201|2013-10-07 08:30,7,317,317.25,316,316.25,15
20131201|2013-10-07 09:00,7,316,317.25,314,315.75,59
20131201|2013-10-07 09:30,7,316,317.5,316,317.5,8
20131201|2013-10-07 10:00,7,317,317.5,317,317,9
20131201|2013-10-07 10:30,7,317.5,317.75,317.25,317.75,15
20131201|2013-10-07 11:00,7,317,318,316.75,317,15
20131201|2013-10-07 11:30,7,316.5,316.5,316.25,316.5,11
20131201|2013-10-07 12:00,7,316.5,317.75,316.5,317,7
20131201|2013-10-07 12:30,7,316.25,317,316.25,317,7
20131201|2013-10-07 13:00,7,316.75,318,316.75,318,15
20131201|2013-10-07 19:00,8,317.5,317.5,315.75,315.75,4
20131201|2013-10-07 19:30,8,315.75,315.75,315.75,315.75,2
20131201|2013-10-07 20:00,8,315.75,315.75,315.75,315.75,1
20131201|2013-10-07 22:00,8,316.5,316.75,316.5,316.75,2
20131201|2013-10-07 23:00,8,317.25,318,317.25,318,5
20131201|2013-10-08 01:00,8,318,318,318,318,4
20131201|2013-10-08 02:00,8,318,318,317.5,317.5,3
20131201|2013-10-08 03:00,8,318,318,317.5,317.5,3
20131201|2013-10-08 05:30,8,317.75,318,317.75,318,7
20131201|2013-10-08 07:00,8,317.5,317.5,317.5,317.5,1
20131201|2013-10-08 08:30,8,317.5,317.5,317,317,7
20131201|2013-10-08 09:00,8,316.5,317.75,316.5,317.75,5
20131201|2013-10-08 09:30,8,316.5,318.5,316.25,318.25,33
20131201|2013-10-08 10:00,8,318.25,318.75,316.75,317,49
20131201|2013-10-08 10:30,8,316,317,316,316.25,7
20131201|2013-10-08 11:00,8,316,316,315,315,27
20131201|2013-10-08 11:30,8,315.25,315.25,315,315,15
20131201|2013-10-08 12:00,8,315.75,315.75,315.75,315.75,1
20131201|2013-10-08 12:30,8,315.75,316.5,315.75,315.75,7
20131201|2013-10-08 13:00,8,316.5,317,316,317,12
20131201|2013-10-08 19:00,9,316,316,314.5,314.5,13
20131201|2013-10-08 19:30,9,314.75,315.25,314.75,315.25,5
20131201|2013-10-08 20:30,9,314.75,316,314.75,316,10
20131201|2013-10-08 21:00,9,316,316.25,316,316.25,4
20131201|2013-10-08 21:30,9,316,316,316,316,4
20131201|2013-10-08 23:00,9,316,316,316,316,1
20131201|2013-10-09 00:00,9,316,316,316,316,2
20131201|2013-10-09 02:00,9,316,316.25,316,316.25,2
20131201|2013-10-09 02:30,9,316,316,316,316,2
20131201|2013-10-09 06:30,9,316,316,316,316,1
20131201|2013-10-09 07:30,9,316,316,316,316,2
20131201|2013-10-09 08:30,9,315.75,317,315.75,317,34
20131201|2013-10-09 09:00,9,317,318,317,318,26
20131201|2013-10-09 09:30,9,318.25,319.25,318,318.25,63
20131201|2013-10-09 10:00,9,319,319,318,318,24
20131201|2013-10-09 10:30,9,318,320,318,319,94
20131201|2013-10-09 11:00,9,319,319,317,318,52
20131201|2013-10-09 11:30,9,318.75,318.75,317,318,14
20131201|2013-10-09 12:00,9,318,318.75,318,318.5,7
20131201|2013-10-09 12:30,9,318.75,319,318.75,318.75,13
20131201|2013-10-09 13:00,9,318,318.25,318,318,25
20131201|2013-10-09 19:00,10,318.25,319.25,318.25,319.25,2
20131201|2013-10-09 19:30,10,319,319,319,319,2
20131201|2013-10-09 20:00,10,319,319.5,319,319.5,3
20131201|2013-10-09 20:30,10,319.75,319.75,319.75,319.75,1
20131201|2013-10-09 21:00,10,319.25,319.25,319.25,319.25,2
20131201|2013-10-09 21:30,10,318.75,318.75,318.25,318.25,3
20131201|2013-10-09 23:00,10,318.25,318.25,318.25,318.25,1
20131201|2013-10-10 00:30,10,318.75,318.75,318.75,318.75,1
20131201|2013-10-10 06:30,10,319.5,319.75,319.5,319.75,7
20131201|2013-10-10 07:00,10,319.75,319.75,319.75,319.75,2
20131201|2013-10-10 07:30,10,319.75,322,319.75,322,21
20131201|2013-10-10 08:30,10,321.5,322,319.5,322,45
20131201|2013-10-10 09:00,10,321.75,321.75,320.5,320.5,15
20131201|2013-10-10 09:30,10,320,321.5,320,320.25,43
20131201|2013-10-10 10:00,10,320.75,320.75,319.5,320,57
20131201|2013-10-10 10:30,10,320.25,321,319.75,321,14
20131201|2013-10-10 11:00,10,320.75,321,320.25,321,8
20131201|2013-10-10 11:30,10,321,321,321,321,2
20131201|2013-10-10 12:00,10,320.5,320.5,320,320.5,5
20131201|2013-10-10 12:30,10,320.5,320.75,319.75,319.75,10
20131201|2013-10-10 13:00,10,319.75,320.75,319.25,320.75,25
20131201|2013-10-10 19:00,11,319.75,319.75,319.75,319.75,3
20131201|2013-10-10 19:30,11,319,319,319,319,1
20131201|2013-10-10 20:30,11,318.5,318.5,318.5,318.5,1
20131201|2013-10-10 21:00,11,318.5,318.5,318,318,7
20131201|2013-10-10 21:30,11,318.25,318.25,318.25,318.25,1
20131201|2013-10-10 22:00,11,318.5,319,318.5,319,3
20131201|2013-10-10 22:30,11,318.25,318.25,318.25,318.25,4
20131201|2013-10-10 23:00,11,318.25,318.25,318.25,318.25,1
20131201|2013-10-11 01:00,11,318.5,318.5,318.5,318.5,1
20131201|2013-10-11 01:30,11,318.5,318.5,318.5,318.5,3
20131201|2013-10-11 02:30,11,318.5,319,318.5,319,6
20131201|2013-10-11 03:00,11,318.75,318.75,318.75,318.75,1
20131201|2013-10-11 04:00,11,318.75,318.75,318.75,318.75,1
20131201|2013-10-11 06:30,11,318.5,318.5,318.5,318.5,7
20131201|2013-10-11 07:00,11,318.5,318.5,318.5,318.5,3
20131201|2013-10-11 07:30,11,318.75,318.75,318.75,318.75,1
20131201|2013-10-11 08:30,11,318.5,318.75,318,318.75,26
20131201|2013-10-11 09:00,11,319.25,320,318.75,318.75,6
20131201|2013-10-11 09:30,11,319,319,318.5,318.5,5
20131201|2013-10-11 10:00,11,319,319.75,319,319.75,2
20131201|2013-10-11 10:30,11,319.75,320,319.75,320,4
20131201|2013-10-11 11:00,11,319.25,319.5,318.5,318.5,8
20131201|2013-10-11 11:30,11,318.5,318.5,318,318,50
20131201|2013-10-11 12:00,11,318.25,319.75,318.25,319.5,9
20131201|2013-10-11 12:30,11,319.75,319.75,318.75,318.75,3
20131201|2013-10-11 13:00,11,319,319,316.5,316.5,89
20131201|2013-10-13 19:00,14,317.75,317.75,317.25,317.25,3
20131201|2013-10-13 20:00,14,318,318,318,318,2
20131201|2013-10-13 20:30,14,318,318,318,318,2
20131201|2013-10-13 22:00,14,317.75,317.75,317.5,317.5,2
20131201|2013-10-14 00:30,14,318,318,318,318,1
20131201|2013-10-14 01:30,14,318,318,318,318,2
20131201|2013-10-14 02:00,14,318.25,318.25,318.25,318.25,1
20131201|2013-10-14 03:30,14,318,318,318,318,2
20131201|2013-10-14 05:30,14,317.75,317.75,317.25,317.25,3
20131201|2013-10-14 06:30,14,316.5,316.5,316.5,316.5,1
20131201|2013-10-14 07:00,14,316.75,316.75,316,316,15
20131201|2013-10-14 07:30,14,316.75,316.75,316.75,316.75,1
20131201|2013-10-14 08:30,14,316.75,317.5,316,317.5,23
20131201|2013-10-14 09:00,14,317.75,321.25,317.25,320.75,34
20131201|2013-10-14 09:30,14,320.25,320.75,320.25,320.75,10
20131201|2013-10-14 10:00,14,319.75,320.25,319.5,320,13
20131201|2013-10-14 10:30,14,319.75,319.75,319.25,319.25,4
20131201|2013-10-14 11:00,14,318.5,318.75,317.75,318,25
20131201|2013-10-14 11:30,14,318.25,318.25,318.25,318.25,2
20131201|2013-10-14 12:00,14,317.25,318,317.25,318,19
20131201|2013-10-14 12:30,14,318,318,317,317,32
20131201|2013-10-14 13:00,14,316.75,317.5,316.75,316.75,15
20131201|2013-10-14 19:00,15,318,318,318,318,1
20131201|2013-10-14 23:00,15,317.5,317.5,317.5,317.5,1
20131201|2013-10-15 02:00,15,318,318,317.25,317.25,4
20131201|2013-10-15 06:30,15,318.5,318.5,318.5,318.5,1
20131201|2013-10-15 07:00,15,317,317,316.25,316.25,20
20131201|2013-10-15 07:30,15,316.25,318,315.5,318,22
20131201|2013-10-15 09:00,15,318,319,318,319,6
20131201|2013-10-15 09:30,15,319,321,319,321,62
20131201|2013-10-15 10:00,15,321,327,321,325,308
20131201|2013-10-15 10:30,15,325,325.75,325,325.75,45
20131201|2013-10-15 11:00,15,326,326.25,325.25,326,92
20131201|2013-10-15 11:30,15,326,331.75,326,329.5,292
20131201|2013-10-15 12:00,15,328.25,329,327.5,328,21
20131201|2013-10-15 12:30,15,328.5,330.75,328.5,329.25,65
20131201|2013-10-15 13:00,15,329.75,331.25,329.75,331.25,39
20131201|2013-10-15 19:00,16,329.5,330.5,329.5,330.5,10
20131201|2013-10-15 19:30,16,331,331,331,331,3
20131201|2013-10-15 20:00,16,330.5,330.75,330.5,330.75,3
20131201|2013-10-15 20:30,16,330.5,330.5,327.25,327.5,112
20131201|2013-10-15 21:00,16,327.5,328.75,327.5,328.75,10
20131201|2013-10-15 21:30,16,329,329,329,329,1
20131201|2013-10-15 22:00,16,329.5,329.5,329.5,329.5,1
20131201|2013-10-15 22:30,16,328.5,328.5,328.5,328.5,1
20131201|2013-10-15 23:30,16,328.5,328.5,328.5,328.5,1
20131201|2013-10-16 02:00,16,329,329,329,329,1
20131201|2013-10-16 05:30,16,329.25,329.25,329.25,329.25,18
20131201|2013-10-16 06:00,16,328.5,328.5,328.5,328.5,1
20131201|2013-10-16 07:00,16,329.75,329.75,328.75,328.75,3
20131201|2013-10-16 07:30,16,330.75,331,330.75,331,7
20131201|2013-10-16 08:30,16,329.75,330.75,328,328,52
20131201|2013-10-16 09:00,16,329,331,328.5,330,29
20131201|2013-10-16 09:30,16,330.5,335.25,330.5,335,131
20131201|2013-10-16 10:00,16,334.25,337.5,333.5,334.25,113
20131201|2013-10-16 10:30,16,334.5,338.5,334.5,336,202
20131201|2013-10-16 11:00,16,335.5,336,335.5,336,24
20131201|2013-10-16 11:30,16,336,336.75,335,336,34
20131201|2013-10-16 12:00,16,335.75,336,335,336,77
20131201|2013-10-16 12:30,16,336,336,334.25,335.5,69
20131201|2013-10-16 13:00,16,335.5,336.5,335.5,336,83
20131201|2013-10-16 19:00,17,334.75,335,334.75,335,41
20131201|2013-10-16 19:30,17,334.5,334.5,332.75,333.25,35
20131201|2013-10-16 20:30,17,333.5,333.75,333.5,333.75,4
20131201|2013-10-16 21:00,17,334.25,334.25,334.25,334.25,3
20131201|2013-10-16 21:30,17,334.5,334.75,334.25,334.75,7
20131201|2013-10-16 22:00,17,335,335,334.5,334.5,11
20131201|2013-10-17 00:30,17,334.5,335,334.5,335,2
20131201|2013-10-17 02:00,17,335,335,335,335,4
20131201|2013-10-17 03:00,17,335.75,336,335.75,336,5
20131201|2013-10-17 04:00,17,336,336,336,336,2
20131201|2013-10-17 05:30,17,336,336.5,336,336.5,2
20131201|2013-10-17 07:30,17,336.5,337,336.5,337,8
20131201|2013-10-17 08:30,17,336.5,337.5,334.25,336.5,53
20131201|2013-10-17 09:00,17,335.75,335.75,334,334,36
20131201|2013-10-17 09:30,17,334,335,332.5,333,56
20131201|2013-10-17 10:00,17,333,333.25,332.75,333.25,9
20131201|2013-10-17 10:30,17,333,334.5,332,334.25,61
20131201|2013-10-17 11:00,17,334.5,335,333.5,333.5,64
20131201|2013-10-17 11:30,17,333.25,333.75,332,332,34
20131201|2013-10-17 12:00,17,331.75,332,330.25,330.25,69
20131201|2013-10-17 12:30,17,330.25,332,329.5,332,107
20131201|2013-10-17 13:00,17,332.25,332.5,331,332,25
20131201|2013-10-17 19:00,18,332,332,330.75,330.75,4
20131201|2013-10-17 21:00,18,331.25,331.25,331.25,331.25,1
20131201|2013-10-17 21:30,18,331.75,331.75,331.75,331.75,2
20131201|2013-10-17 22:00,18,331.75,331.75,331.75,331.75,4
20131201|2013-10-17 23:00,18,332,332,332,332,13
20131201|2013-10-17 23:30,18,332,332,332,332,4
20131201|2013-10-18 02:30,18,332.75,332.75,332.75,332.75,1
20131201|2013-10-18 04:00,18,333,333,333,333,5
20131201|2013-10-18 05:30,18,333,333.75,333,333.75,17
20131201|2013-10-18 06:30,18,333.75,334,333.75,334,35
20131201|2013-10-18 07:00,18,334,334.5,334,334.5,7
20131201|2013-10-18 07:30,18,334.5,334.5,334.25,334.25,7
20131201|2013-10-18 08:30,18,334.25,334.5,332,332,43
20131201|2013-10-18 09:00,18,332.75,335.5,332,335.5,42
20131201|2013-10-18 09:30,18,334.75,335.25,334,334.75,23
20131201|2013-10-18 10:00,18,335.25,335.75,334,334,31
20131201|2013-10-18 10:30,18,334,335,333,333,20
20131201|2013-10-18 11:00,18,333.5,335,333.5,334.75,31
20131201|2013-10-18 11:30,18,334.25,334.25,334,334.25,3
20131201|2013-10-18 12:00,18,333.25,334.25,333.25,334.25,6
20131201|2013-10-18 12:30,18,333.5,335.5,333.5,335,96
20131201|2013-10-18 13:00,18,335.5,336,335,336,49
20131201|2013-10-20 19:00,21,334,335.25,333.5,335.25,32
20131201|2013-10-20 19:30,21,335.75,335.75,335.75,335.75,5
20131201|2013-10-20 20:00,21,336,336,336,336,13
20131201|2013-10-20 20:30,21,336,336,336,336,6
20131201|2013-10-21 00:30,21,336,336,336,336,33
20131201|2013-10-21 02:30,21,336.5,336.5,336.5,336.5,18
20131201|2013-10-21 06:30,21,336.25,336.25,336.25,336.25,1
20131201|2013-10-21 07:00,21,335.5,336.5,335.5,336.5,2
20131201|2013-10-21 07:30,21,336.5,336.5,336.5,336.5,2
20131201|2013-10-21 08:30,21,336.25,336.75,335.75,335.75,26
20131201|2013-10-21 09:00,21,335.75,336.75,335.75,336.75,31
20131201|2013-10-21 09:30,21,336,336,335.5,336,21
20131201|2013-10-21 10:00,21,335.25,335.25,334.75,334.75,26
20131201|2013-10-21 10:30,21,334.75,334.75,334.75,334.75,8
20131201|2013-10-21 11:00,21,335.25,335.25,334.5,335,18
20131201|2013-10-21 11:30,21,335,335.25,334.75,335.25,27
20131201|2013-10-21 12:00,21,335,335.25,334,335,40
20131201|2013-10-21 12:30,21,335.5,336,335.25,335.5,30
20131201|2013-10-21 13:00,21,336.25,336.75,336.25,336.75,17
20131201|2013-10-21 19:00,22,336,336.5,335.5,336.5,13
20131201|2013-10-21 19:30,22,336.5,336.5,336.5,336.5,1
20131201|2013-10-21 20:00,22,336.75,336.75,336.75,336.75,4
20131201|2013-10-21 20:30,22,336.75,337,336.75,337,7
20131201|2013-10-21 21:00,22,337,337,337,337,1
20131201|2013-10-21 21:30,22,337.5,337.5,337.25,337.25,3
20131201|2013-10-21 23:00,22,337.25,337.25,337.25,337.25,1
20131201|2013-10-21 23:30,22,337.5,337.5,337.5,337.5,1
20131201|2013-10-22 02:30,22,337.75,337.75,337.75,337.75,8
20131201|2013-10-22 04:30,22,337.75,337.75,337.75,337.75,2
20131201|2013-10-22 05:30,22,337.75,337.75,337.75,337.75,1
20131201|2013-10-22 06:00,22,338,338,338,338,3
20131201|2013-10-22 06:30,22,338,338,336.75,336.75,7
20131201|2013-10-22 07:00,22,337,337,337,337,2
20131201|2013-10-22 07:30,22,337.5,337.75,337.5,337.75,5
20131201|2013-10-22 08:30,22,337.75,338,337.5,338,44
20131201|2013-10-22 09:00,22,338,338.25,337.25,338,44
20131201|2013-10-22 09:30,22,338.25,342.5,338.25,341.5,367
20131201|2013-10-22 10:00,22,341.5,341.75,339,340,91
20131201|2013-10-22 10:30,22,339.75,341,339.5,340.25,22
20131201|2013-10-22 11:00,22,340,341,339.5,341,26
20131201|2013-10-22 11:30,22,340.5,342,340,341.5,26
20131201|2013-10-22 12:00,22,341,341.75,341,341,12
20131201|2013-10-22 12:30,22,341.25,342,340.75,341.5,16
20131201|2013-10-22 13:00,22,342,342.5,341,341,32
20131201|2013-10-22 19:00,23,341.25,342,341.25,341.25,12
20131201|2013-10-22 19:30,23,342,342.25,342,342.25,7
20131201|2013-10-22 20:00,23,342,342.25,342,342.25,6
20131201|2013-10-22 20:30,23,341.75,342.25,341.75,342.25,4
20131201|2013-10-22 21:00,23,342.5,342.5,342.5,342.5,3
20131201|2013-10-22 22:00,23,342.5,343,342.5,343,7
20131201|2013-10-22 22:30,23,343,343,343,343,1
20131201|2013-10-23 00:00,23,342.75,343.75,342.75,343.75,7
20131201|2013-10-23 00:30,23,342.75,343,340.75,340.75,22
20131201|2013-10-23 02:30,23,342.75,343,342.75,343,6
20131201|2013-10-23 03:00,23,343,343,343,343,6
20131201|2013-10-23 04:30,23,343,343,343,343,2
20131201|2013-10-23 05:30,23,343,343.75,341.25,341.25,5
20131201|2013-10-23 06:00,23,341.5,341.5,341.5,341.5,1
20131201|2013-10-23 07:00,23,342.5,342.75,342.5,342.75,2
20131201|2013-10-23 08:30,23,342.75,345,342.75,344.25,77
20131201|2013-10-23 09:00,23,344.75,345,342.25,343,33
20131201|2013-10-23 09:30,23,344,346,344,345,116
20131201|2013-10-23 10:00,23,345,345,343.25,343.25,26
20131201|2013-10-23 10:30,23,344,345,344,345,49
20131201|2013-10-23 11:00,23,345,346,344.75,345.25,48
20131201|2013-10-23 11:30,23,345,345,343.5,343.5,50
20131201|2013-10-23 12:00,23,344.25,345,344,344,28
20131201|2013-10-23 12:30,23,343.5,344.5,343,343.75,16
20131201|2013-10-23 13:00,23,344,345,343.75,344.25,15
20131201|2013-10-23 19:00,24,345,345,344,344,10
20131201|2013-10-23 19:30,24,344.5,344.5,344.5,344.5,1
20131201|2013-10-23 20:30,24,345,345,345,345,1
20131201|2013-10-23 21:30,24,345,345,345,345,8
20131201|2013-10-23 22:30,24,344.75,344.75,344.75,344.75,8
20131201|2013-10-23 23:00,24,344.75,344.75,344.75,344.75,1
20131201|2013-10-24 01:00,24,345,345,345,345,2
20131201|2013-10-24 02:00,24,345,346,345,346,9
20131201|2013-10-24 04:30,24,346,346,345,345,7
20131201|2013-10-24 05:00,24,345.5,346,344.75,344.75,6
20131201|2013-10-24 06:00,24,346.25,346.25,346.25,346.25,1
20131201|2013-10-24 06:30,24,345.75,346,345.75,346,3
20131201|2013-10-24 07:00,24,346,346,342.75,342.75,20
20131201|2013-10-24 08:30,24,345.5,345.75,343.75,343.75,12
20131201|2013-10-24 09:00,24,345,348.25,345,348.25,104
20131201|2013-10-24 09:30,24,347.25,348,346.75,347.75,25
20131201|2013-10-24 10:00,24,347,347,345.25,346,49
20131201|2013-10-24 10:30,24,345.5,346.25,344.5,344.5,31
20131201|2013-10-24 11:00,24,344.5,345.25,344.5,344.5,12
20131201|2013-10-24 11:30,24,344.5,345,344.5,345,23
20131201|2013-10-24 12:00,24,344.75,345.25,344.25,345.25,25
20131201|2013-10-24 12:30,24,345.25,347,345,345.25,58
20131201|2013-10-24 13:00,24,345.5,346,342.25,344.5,151
20131201|2013-10-24 19:00,25,343.25,344,343,344,11
20131201|2013-10-24 20:00,25,344,344,344,344,5
20131201|2013-10-24 20:30,25,344,344,344,344,11
20131201|2013-10-24 21:00,25,344,344,344,344,1
20131201|2013-10-24 23:00,25,345.25,345.25,345.25,345.25,1
20131201|2013-10-25 00:00,25,345.25,345.25,345.25,345.25,1
20131201|2013-10-25 03:00,25,346,346,346,346,1
20131201|2013-10-25 06:30,25,346,346,346,346,10
20131201|2013-10-25 07:00,25,346,346,345.75,345.75,3
20131201|2013-10-25 07:30,25,345.75,345.75,345.75,345.75,5
20131201|2013-10-25 08:30,25,345.75,347.25,345.75,347,22
20131201|2013-10-25 09:00,25,347,347,344,346.75,38
20131201|2013-10-25 09:30,25,345.75,346.75,344.75,344.75,20
20131201|2013-10-25 10:00,25,345.5,346,344.5,345.75,23
20131201|2013-10-25 10:30,25,345.5,345.5,345.5,345.5,1
20131201|2013-10-25 11:00,25,344.5,345,344.5,344.5,5
20131201|2013-10-25 11:30,25,344.75,344.75,344.75,344.75,2
20131201|2013-10-25 12:00,25,344.25,344.25,341,341.5,33
20131201|2013-10-25 12:30,25,340.75,341.25,337,337.25,97
20131201|2013-10-25 13:00,25,336.75,337.5,332.75,333.25,120
20131201|2013-10-27 19:00,28,335.5,335.5,333.25,333.75,8
20131201|2013-10-27 19:30,28,334,334,334,334,1
20131201|2013-10-27 20:30,28,334,334,333.5,333.5,7
20131201|2013-10-27 22:30,28,333.5,333.5,333.5,333.5,1
20131201|2013-10-27 23:30,28,333.5,333.5,333.5,333.5,1
20131201|2013-10-28 00:30,28,333.5,333.5,330.5,330.5,14
20131201|2013-10-28 03:30,28,330.75,330.75,330.75,330.75,1
20131201|2013-10-28 04:00,28,330.75,330.75,330.75,330.75,1
20131201|2013-10-28 05:30,28,331.5,331.5,331.5,331.5,6
20131201|2013-10-28 06:00,28,332,332,331,331,2
20131201|2013-10-28 06:30,28,330.75,330.75,330.75,330.75,2
20131201|2013-10-28 07:00,28,330.75,330.75,330.75,330.75,2
20131201|2013-10-28 07:30,28,330.75,330.75,330.75,330.75,5
20131201|2013-10-28 08:30,28,331.25,334.5,331,331,89
20131201|2013-10-28 09:00,28,330.75,331.25,330,330,21
20131201|2013-10-28 09:30,28,330.5,330.5,327.75,328.25,121
20131201|2013-10-28 10:00,28,327.75,330.5,327.75,330.25,32
20131201|2013-10-28 10:30,28,329.5,329.5,329,329,7
20131201|2013-10-28 11:00,28,329.25,329.25,329.25,329.25,1
20131201|2013-10-28 11:30,28,329.25,329.25,328.5,329.25,27
20131201|2013-10-28 12:00,28,329,329,328.75,329,8
20131201|2013-10-28 12:30,28,329.25,330.5,328.75,330,18
20131201|2013-10-28 13:00,28,330.25,332,328,328,54
20131201|2013-10-28 19:00,29,328.5,328.5,328.5,328.5,1
20131201|2013-10-28 19:30,29,328.5,328.5,328.5,328.5,1
20131201|2013-10-28 21:00,29,328.25,328.25,328.25,328.25,1
20131201|2013-10-28 22:00,29,328.25,328.25,328.25,328.25,1
20131201|2013-10-28 22:30,29,328.25,328.25,328.25,328.25,1
20131201|2013-10-28 23:00,29,328.5,330.75,328.5,330.75,5
20131201|2013-10-29 05:30,29,329,329,328.5,328.5,3
20131201|2013-10-29 06:30,29,328.25,328.25,328.25,328.25,2
20131201|2013-10-29 07:30,29,328.75,329,328.75,329,2
20131201|2013-10-29 08:30,29,329.75,330,328.75,329,16
20131201|2013-10-29 09:00,29,329,329.5,329,329,6
20131201|2013-10-29 09:30,29,329,329,326.25,326.25,118
20131201|2013-10-29 10:00,29,326.25,329,325.75,326.5,67
20131201|2013-10-29 10:30,29,326.5,326.5,326,326,5
20131201|2013-10-29 11:00,29,325.75,326.75,325.75,326.75,21
20131201|2013-10-29 11:30,29,327,327,326.25,327,9
20131201|2013-10-29 12:00,29,326.75,326.75,326.5,326.5,3
20131201|2013-10-29 12:30,29,327,327.5,326.5,326.5,17
20131201|2013-10-29 13:00,29,327,327.75,325.75,325.75,147
20131201|2013-10-29 19:00,30,326.5,327.25,326,326,6
20131201|2013-10-29 19:30,30,325.75,325.75,325.75,325.75,1
20131201|2013-10-30 03:00,30,326,326,326,326,5
20131201|2013-10-30 03:30,30,326,326,326,326,1
20131201|2013-10-30 04:00,30,326.5,326.75,326.5,326.75,2
20131201|2013-10-30 04:30,30,327.5,327.5,327.5,327.5,5
20131201|2013-10-30 05:00,30,327,327,325.75,325.75,3
20131201|2013-10-30 06:00,30,325.75,326,325.75,326,2
20131201|2013-10-30 07:30,30,326,326,325.75,325.75,2
20131201|2013-10-30 08:30,30,326.75,327,326,326,25
20131201|2013-10-30 09:00,30,326,326,325.25,325.5,27
20131201|2013-10-30 09:30,30,325.5,325.75,325,325.75,37
20131201|2013-10-30 10:00,30,326.75,326.75,326.5,326.5,3
20131201|2013-10-30 10:30,30,326.25,326.25,326.25,326.25,1
20131201|2013-10-30 11:00,30,327.25,331.5,327.25,331.5,26
20131201|2013-10-30 11:30,30,331.5,331.5,328,330.5,35
20131201|2013-10-30 12:00,30,330.25,331.5,330.25,331,9
20131201|2013-10-30 12:30,30,330.25,331.75,330,331.75,14
20131201|2013-10-30 13:00,30,331.75,334,331.75,333,61
20131201|2013-10-30 19:00,31,332.5,335,332.5,335,13
20131201|2013-10-30 19:30,31,334,334,329.5,330,22
20131201|2013-10-30 20:00,31,330,333.25,329.5,330.5,10
20131201|2013-10-30 20:30,31,332,332,332,332,1
20131201|2013-10-30 21:30,31,332,332.25,331.5,331.5,3
20131201|2013-10-31 01:30,31,333.25,333.25,333.25,333.25,1
20131201|2013-10-31 04:00,31,333.5,333.5,333.5,333.5,1
20131201|2013-10-31 04:30,31,333.75,334,333.75,334,4
20131201|2013-10-31 05:30,31,333.25,334.25,333.25,334.25,3
20131201|2013-10-31 06:30,31,334.25,334.25,334.25,334.25,1
20131201|2013-10-31 07:30,31,332.75,332.75,332.75,332.75,3
20131201|2013-10-31 08:30,31,333.5,337,333.5,334.25,52
20131201|2013-10-31 09:00,31,334.25,334.75,334,334.25,20
20131201|2013-10-31 09:30,31,334.25,335.25,334.25,335,18
20131201|2013-10-31 10:00,31,334.5,335,334.5,335,13
20131201|2013-10-31 10:30,31,336,336.25,336,336.25,19
20131201|2013-10-31 11:00,31,335.75,335.75,333.25,333.25,21
20131201|2013-10-31 11:30,31,334,334.5,333,333,8
20131201|2013-10-31 12:00,31,332.5,333.5,329.25,330.25,54
20131201|2013-10-31 12:30,31,330.25,330.25,328,328.5,38
20131201|2013-10-31 13:00,31,328.25,331.25,328.25,330.75,45
20131201|2013-10-31 19:00,1,331.5,331.5,330.25,330.25,2
20131201|2013-10-31 22:00,1,331.75,331.75,331.75,331.75,1
20131201|2013-10-31 23:00,1,332,332.25,332,332.25,4
20131201|2013-11-01 00:00,1,331.75,331.75,331.75,331.75,1
20131201|2013-11-01 03:00,1,331.5,331.5,331.5,331.5,1
20131201|2013-11-01 06:00,1,331.5,331.75,331.25,331.25,7
20131201|2013-11-01 07:30,1,331.5,331.5,331.25,331.25,3
20131201|2013-11-01 08:30,1,331,332,331,331.75,24
20131201|2013-11-01 09:00,1,332.25,332.75,331.75,332.25,45
20131201|2013-11-01 09:30,1,332,332.25,331.75,331.75,14
20131201|2013-11-01 10:00,1,331.75,332.25,331.5,332.25,23
20131201|2013-11-01 10:30,1,332.25,332.5,332,332.5,24
20131201|2013-11-01 11:00,1,332.5,332.5,331.5,331.5,18
20131201|2013-11-01 11:30,1,331.5,332,331.5,332,12
20131201|2013-11-01 12:00,1,331.5,331.75,330,330,88
20131201|2013-11-01 12:30,1,330.25,330.5,330,330,14
20131201|2013-11-01 13:00,1,330,331,329,329.25,98
20131201|2013-11-03 19:00,4,330,332,329.75,329.75,8
20131201|2013-11-03 19:30,4,329.75,329.75,329.75,329.75,1
20131201|2013-11-03 20:00,4,329.25,329.25,328.25,329,14
20131201|2013-11-03 21:30,4,328.25,328.25,328,328,2
20131201|2013-11-03 22:00,4,328,328,328,328,1
20131201|2013-11-03 23:30,4,329,329,328.5,328.5,7
20131201|2013-11-04 00:00,4,329,329,329,329,3
20131201|2013-11-04 02:30,4,328,328,328,328,2
20131201|2013-11-04 04:00,4,328.75,328.75,328.5,328.5,2
20131201|2013-11-04 06:00,4,329,329,329,329,5
20131201|2013-11-04 07:00,4,329,329.75,329,329.75,7
20131201|2013-11-04 07:30,4,329.75,329.75,329.75,329.75,1
20131201|2013-11-04 08:30,4,329.25,330.5,328.75,330.5,23
20131201|2013-11-04 09:00,4,329.25,330.5,329.25,330,8
20131201|2013-11-04 09:30,4,330,331.25,329.25,329.75,26
20131201|2013-11-04 10:00,4,330.5,331,330,331,17
20131201|2013-11-04 10:30,4,330.5,330.5,330.5,330.5,3
20131201|2013-11-04 11:00,4,330.5,331.25,330.5,331.25,4
20131201|2013-11-04 11:30,4,330.5,334.5,330.5,332.75,39
20131201|2013-11-04 12:00,4,332.5,333,331,332.75,15
20131201|2013-11-04 12:30,4,331.5,331.5,330.5,330.5,10
20131201|2013-11-04 13:00,4,330.5,332.75,330.5,332.5,14
20131201|2013-11-04 19:00,5,332,332,332,332,20
20131201|2013-11-04 19:30,5,332.25,332.25,332.25,332.25,2
20131201|2013-11-04 20:00,5,333.25,333.25,333.25,333.25,1
20131201|2013-11-04 21:00,5,333.25,333.25,333.25,333.25,1
20131201|2013-11-05 02:00,5,333.25,333.25,333.25,333.25,2
20131201|2013-11-05 04:30,5,334,334.25,334,334.25,3
20131201|2013-11-05 05:30,5,334.25,334.25,334.25,334.25,3
20131201|2013-11-05 07:00,5,333.5,334,333.5,334,7
20131201|2013-11-05 07:30,5,334.25,336.5,334.25,336.5,15
20131201|2013-11-05 08:30,5,336,338.75,335.75,336.75,58
20131201|2013-11-05 09:00,5,337.5,337.75,335,336.25,51
20131201|2013-11-05 09:30,5,336,336.5,335.5,335.5,10
20131201|2013-11-05 10:00,5,336.75,337,336.25,336.5,19
20131201|2013-11-05 10:30,5,336,336,335,335,14
20131201|2013-11-05 11:00,5,335.25,337.75,335.25,337.5,23
20131201|2013-11-05 11:30,5,337.5,338.75,337.5,338.5,46
20131201|2013-11-05 12:00,5,338.25,338.5,338,338,8
20131201|2013-11-05 12:30,5,338,340.75,338,339.5,65
20131201|2013-11-05 13:00,5,339.75,340,339.75,340,5
20131201|2013-11-05 19:00,6,340,340,339.25,339.25,6
20131201|2013-11-05 19:30,6,339.25,340,339.25,340,7
20131201|2013-11-05 22:30,6,340,340,340,340,1
20131201|2013-11-05 23:00,6,340.25,340.25,340.25,340.25,1
20131201|2013-11-05 23:30,6,340.25,340.25,340.25,340.25,1
20131201|2013-11-06 00:30,6,340.25,340.5,340.25,340.5,3
20131201|2013-11-06 02:30,6,340.5,340.5,340.5,340.5,8
20131201|2013-11-06 03:00,6,340.5,340.5,340.5,340.5,2
20131201|2013-11-06 04:00,6,340.75,341.5,340.75,341.5,8
20131201|2013-11-06 04:30,6,341.25,341.25,341,341,3
20131201|2013-11-06 05:00,6,341,341.75,341,341.75,2
20131201|2013-11-06 06:00,6,341.75,343.25,341.75,343.25,10
20131201|2013-11-06 06:30,6,343,343,342.5,342.5,2
20131201|2013-11-06 07:00,6,341.5,341.5,341.5,341.5,2
20131201|2013-11-06 07:30,6,341.5,341.5,341.5,341.5,1
20131201|2013-11-06 08:30,6,342.75,343,341.5,343,18
20131201|2013-11-06 09:00,6,342.25,342.5,342,342.5,9
20131201|2013-11-06 09:30,6,342.75,344,342.75,344,50
20131201|2013-11-06 10:00,6,344,345.5,343.5,345,72
20131201|2013-11-06 10:30,6,345,345,341.75,342.75,14
20131201|2013-11-06 11:00,6,344.25,344.75,343.5,344,13
20131201|2013-11-06 11:30,6,344.75,344.75,344.5,344.5,5
20131201|2013-11-06 12:00,6,345,346,344.25,345,31
20131201|2013-11-06 12:30,6,344.25,344.25,343.5,343.5,14
20131201|2013-11-06 13:00,6,343.25,344.75,342.75,342.75,9
20131201|2013-11-06 20:30,7,341.75,341.75,341.75,341.75,2
20131201|2013-11-06 22:30,7,342.75,342.75,342.75,342.75,1
20131201|2013-11-06 23:00,7,343.75,344,343.75,344,4
20131201|2013-11-07 00:00,7,342,342,341.5,341.5,6
20131201|2013-11-07 01:00,7,341.75,341.75,341.75,341.75,1
20131201|2013-11-07 06:00,7,343.75,344,343.75,344,2
20131201|2013-11-07 06:30,7,344,344,344,344,2
20131201|2013-11-07 07:00,7,344,345,342.75,345,8
20131201|2013-11-07 07:30,7,345.25,345.25,345.25,345.25,1
20131201|2013-11-07 08:30,7,343.5,343.5,342.75,343,9
20131201|2013-11-07 09:00,7,344.25,346,344.25,345,16
20131201|2013-11-07 09:30,7,344.75,345.75,341,341,129
20131201|2013-11-07 10:00,7,341,341.5,332,334,266
20131201|2013-11-07 10:30,7,334.25,335.25,334,335.25,18
20131201|2013-11-07 11:00,7,335.75,336.25,335.25,336.25,16
20131201|2013-11-07 11:30,7,336.5,337.5,336,336.75,42
20131201|2013-11-07 12:00,7,337.25,339.75,336.75,337.75,38
20131201|2013-11-07 12:30,7,339,340.25,339,340,15
20131201|2013-11-07 13:00,7,340,340,338.5,338.5,28
20131201|2013-11-07 19:00,8,339.25,340.25,339.25,340.25,2
20131201|2013-11-07 19:30,8,339.25,339.25,339.25,339.25,1
20131201|2013-11-07 21:30,8,339,339,339,339,1
20131201|2013-11-07 23:30,8,338,338,338,338,1
20131201|2013-11-08 06:00,8,339,339,338,338,5
20131201|2013-11-08 08:30,8,339,339,338.25,338.25,2
20131201|2013-11-08 09:00,8,339,339,337.5,337.75,37
20131201|2013-11-08 09:30,8,337.75,338,335.25,335.25,30
20131201|2013-11-08 10:00,8,335.25,336,333.75,335.25,101
20131201|2013-11-08 10:30,8,335.5,338,334.5,336.25,43
20131201|2013-11-08 11:00,8,337.25,339.5,335,335,43
20131201|2013-11-08 11:30,8,334.75,335.5,334.75,335.5,20
20131201|2013-11-08 12:00,8,336.5,338.5,336.5,338.25,52
20131201|2013-11-08 12:30,8,338.25,342.75,338,338.5,88
20131201|2013-11-08 13:00,8,337.5,337.75,334,335.25,58
20131201|2013-11-10 19:00,11,336.75,337.75,336.75,336.75,14
20131201|2013-11-10 19:30,11,336,336,335,335,2
20131201|2013-11-10 20:00,11,334.5,336.75,334.5,336.75,4
20131201|2013-11-10 20:30,11,334.25,334.25,334.25,334.25,1
20131201|2013-11-10 23:00,11,334.5,334.5,334.25,334.25,6
20131201|2013-11-11 00:30,11,334,334,334,334,1
20131201|2013-11-11 03:30,11,334.75,334.75,334.75,334.75,1
20131201|2013-11-11 06:00,11,335.25,335.5,335.25,335.5,3
20131201|2013-11-11 06:30,11,335.5,335.5,335.5,335.5,1
20131201|2013-11-11 07:00,11,335.5,335.5,335,335.5,11
20131201|2013-11-11 07:30,11,335,335.25,335,335.25,3
20131201|2013-11-11 08:30,11,335.25,336.5,335.25,335.5,12
20131201|2013-11-11 09:00,11,335,337.25,333.75,335.75,105
20131201|2013-11-11 09:30,11,335.5,338,335.5,337.25,111
20131201|2013-11-11 10:00,11,338.25,338.25,335.75,335.75,50
20131201|2013-11-11 10:30,11,337.75,340.5,337.75,340,30
20131201|2013-11-11 11:00,11,341,341.5,340.25,341.25,9
20131201|2013-11-11 11:30,11,340.75,340.75,339.5,339.5,7
20131201|2013-11-11 12:00,11,339.25,340.25,338.75,340,8
20131201|2013-11-11 12:30,11,341,341.25,341,341.25,4
20131201|2013-11-11 13:00,11,341.75,341.75,340,340,5
20131201|2013-11-11 19:00,12,340,341.25,339.5,340.25,12
20131201|2013-11-11 19:30,12,340.25,340.5,340.25,340.5,2
20131201|2013-11-11 20:00,12,340.5,340.5,340.5,340.5,2
20131201|2013-11-11 20:30,12,340.5,340.5,340.5,340.5,1
20131201|2013-11-11 23:00,12,340.75,340.75,340.75,340.75,1
20131201|2013-11-12 01:00,12,341,341,341,341,1
20131201|2013-11-12 02:00,12,341,341,341,341,1
20131201|2013-11-12 03:00,12,341.25,341.5,340.25,340.25,5
20131201|2013-11-12 05:00,12,340.25,340.25,340,340,3
20131201|2013-11-12 06:00,12,339.5,339.5,339,339.25,8
20131201|2013-11-12 06:30,12,340.25,340.25,338.5,338.5,3
20131201|2013-11-12 08:30,12,339.75,340,333.75,334.5,273
20131201|2013-11-12 09:00,12,334.75,336,332.75,333.25,166
20131201|2013-11-12 09:30,12,333,337.5,333,335,183
20131201|2013-11-12 10:00,12,335,336,334.75,336,9
20131201|2013-11-12 10:30,12,336.25,338.75,336.25,338.75,36
20131201|2013-11-12 11:00,12,338.75,339.5,338.75,339,5
20131201|2013-11-12 11:30,12,338.5,338.5,338.5,338.5,5
20131201|2013-11-12 12:00,12,338.75,338.75,337.25,338.25,12
20131201|2013-11-12 12:30,12,339,339.5,338.25,338.25,16
20131201|2013-11-12 13:00,12,339,339,336.5,336.5,19
20131201|2013-11-12 23:00,13,336.5,336.5,336.5,336.5,1
20131201|2013-11-12 23:30,13,336.5,336.5,336.5,336.5,2
20131201|2013-11-13 04:00,13,337.5,339.25,335.5,335.5,23
20131201|2013-11-13 06:30,13,337.75,339.25,337.75,339.25,3
20131201|2013-11-13 07:00,13,339.5,339.5,339.5,339.5,1
20131201|2013-11-13 08:30,13,338,338,336,336,24
20131201|2013-11-13 09:00,13,336,336.75,335.75,336.5,10
20131201|2013-11-13 09:30,13,337,337,335,336,68
20131201|2013-11-13 10:00,13,336.25,337,336.25,337,43
20131201|2013-11-13 10:30,13,337,337,336.25,337,66
20131201|2013-11-13 11:00,13,337,338,336.75,337,28
20131201|2013-11-13 11:30,13,337.25,338,335.25,336,62
20131201|2013-11-13 12:00,13,336.75,337,336.5,337,5
20131201|2013-11-13 12:30,13,337.5,338,335,335,81
20131201|2013-11-13 13:00,13,335.25,336,335,336,67
20131201|2013-11-13 19:30,14,337,337,337,337,5
20131201|2013-11-13 21:00,14,337,337,337,337,1
20131201|2013-11-13 21:30,14,337,337,337,337,1
20131201|2013-11-13 22:00,14,337,337,337,337,1
20131201|2013-11-13 23:30,14,337,338,337,338,6
20131201|2013-11-14 05:00,14,337,337,337,337,1
20131201|2013-11-14 07:00,14,338,338,337,337,5
20131201|2013-11-14 08:30,14,338,338,337.25,337.5,6
20131201|2013-11-14 09:00,14,337,339.75,336.5,339.5,54
20131201|2013-11-14 09:30,14,338.25,338.75,337.25,338.75,40
20131201|2013-11-14 10:00,14,339,340,338.75,338.75,23
20131201|2013-11-14 10:30,14,339,339,335.75,336,126
20131201|2013-11-14 11:00,14,336.5,337.5,335,337.5,121
20131201|2013-11-14 11:30,14,338,340,338,339,46
20131201|2013-11-14 12:00,14,339,339,339,339,2
20131201|2013-11-14 12:30,14,339.5,340.25,339.5,340,30
20131201|2013-11-14 13:00,14,340.5,341.25,340,340,49
20131201|2013-11-14 19:00,15,340.25,340.25,340.25,340.25,1
20131201|2013-11-14 21:00,15,340.25,340.25,340.25,340.25,1
20131201|2013-11-15 01:30,15,340.25,340.25,340.25,340.25,5
20131201|2013-11-15 06:00,15,340.25,341,340.25,341,4
20131201|2013-11-15 08:30,15,340.5,341.75,340.5,341,24
20131201|2013-11-15 09:00,15,340.5,340.75,339,339.25,28
20131201|2013-11-15 09:30,15,339.5,343.5,339.5,342.25,62
20131201|2013-11-15 10:00,15,342.5,343.25,342.25,342.25,8
20131201|2013-11-15 10:30,15,343,343,341,341.5,9
20131201|2013-11-15 11:00,15,341.5,342.25,340.5,342.25,22
20131201|2013-11-15 12:00,15,342.5,342.5,342.25,342.5,7
20131201|2013-11-15 12:30,15,342.5,343.25,342.5,342.5,9
20131201|2013-11-15 13:00,15,342.5,343.25,342,343,13
20131201|2013-11-17 19:00,18,342.5,343.25,342.5,343.25,4
20131201|2013-11-17 19:30,18,343.25,343.25,343.25,343.25,1
20131201|2013-11-17 23:30,18,342,342,341,341,7
20131201|2013-11-18 05:30,18,341.75,341.75,341.75,341.75,1
20131201|2013-11-18 06:30,18,341,341,340.5,340.5,3
20131201|2013-11-18 08:30,18,341.75,342,341.25,341.5,17
20131201|2013-11-18 09:00,18,341.5,341.75,341.25,341.75,16
20131201|2013-11-18 09:30,18,342,342,341.25,341.5,31
20131201|2013-11-18 10:00,18,342,342.75,341.5,342.75,8
20131201|2013-11-18 10:30,18,342.5,343.5,341.75,343,9
20131201|2013-11-18 11:00,18,343,344,342.5,343.25,8
20131201|2013-11-18 11:30,18,342.75,344,341.75,344,24
20131201|2013-11-18 12:00,18,344.25,344.25,343.25,344,29
20131201|2013-11-18 12:30,18,344.25,345.25,342.5,343,34
20131201|2013-11-18 13:00,18,343.5,344.25,342.5,344,29
20131201|2013-11-18 19:00,19,345.25,345.75,345.25,345.75,12
20131201|2013-11-18 20:00,19,346,346,346,346,1
20131201|2013-11-18 20:30,19,346,346,346,346,2
20131201|2013-11-18 21:30,19,346,346,346,346,1
20131201|2013-11-18 23:30,19,346,346,345.25,345.25,6
20131201|2013-11-19 00:00,19,346,346,346,346,2
20131201|2013-11-19 01:00,19,346,346,346,346,1
20131201|2013-11-19 04:00,19,346,346,346,346,1
20131201|2013-11-19 05:00,19,345.75,345.75,345.75,345.75,2
20131201|2013-11-19 05:30,19,346,346,346,346,1
20131201|2013-11-19 07:00,19,346,346.25,346,346.25,11
20131201|2013-11-19 07:30,19,346.5,346.5,346.5,346.5,1
20131201|2013-11-19 08:30,19,346.5,347.5,345.25,345.25,25
20131201|2013-11-19 09:00,19,346.5,350,346,348.75,177
20131201|2013-11-19 09:30,19,348,348.25,347,348.25,26
20131201|2013-11-19 10:00,19,348.25,349,348.25,349,24
20131201|2013-11-19 10:30,19,348.75,349.75,348.75,348.75,15
20131201|2013-11-19 11:00,19,349.25,350,349.25,350,14
20131201|2013-11-19 11:30,19,349.5,350.25,349.5,350.25,14
20131201|2013-11-19 12:00,19,350,353,350,352.5,59
20131201|2013-11-19 12:30,19,352.25,355,352,354,69
20131201|2013-11-19 13:00,19,354.25,355.75,353.5,355.75,45
20131201|2013-11-19 19:00,20,355,355.75,355,355.75,5
20131201|2013-11-19 19:30,20,355.75,355.75,355,355.75,9
20131201|2013-11-19 21:30,20,355,355,355,355,3
20131201|2013-11-19 23:30,20,356,356.5,356,356.5,9
20131201|2013-11-20 02:00,20,355,355,355,355,1
20131201|2013-11-20 02:30,20,355,355,355,355,1
20131201|2013-11-20 03:30,20,355.25,355.25,355.25,355.25,3
20131201|2013-11-20 05:00,20,355,355,355,355,2
20131201|2013-11-20 05:30,20,355,355,355,355,2
20131201|2013-11-20 06:00,20,355,355,355,355,1
20131201|2013-11-20 06:30,20,355.5,355.5,355.5,355.5,4
20131201|2013-11-20 07:00,20,354.25,354.75,354,354.75,6
20131201|2013-11-20 07:30,20,355.5,355.5,355.5,355.5,1
20131201|2013-11-20 08:30,20,355,359.75,355,358,67
20131201|2013-11-20 09:00,20,358.75,363.75,358.75,361,114
20131201|2013-11-20 09:30,20,361.25,361.5,360.75,361.25,43
20131201|2013-11-20 10:00,20,361.5,362,361.5,362,5
20131201|2013-11-20 10:30,20,362,366,362,364.75,54
20131201|2013-11-20 11:00,20,363.25,364.5,362.25,364.5,14
20131201|2013-11-20 11:30,20,362.75,363.5,362.75,363.5,2
20131201|2013-11-20 12:00,20,363.75,364,361.25,362,41
20131201|2013-11-20 12:30,20,362.5,363,362,362.75,18
20131201|2013-11-20 13:00,20,363.25,363.25,359.25,359.25,40
20131201|2013-11-20 19:00,21,360.25,363,360,362.5,14
20131201|2013-11-20 20:00,21,360.75,360.75,360.75,360.75,1
20131201|2013-11-20 21:00,21,360.5,360.5,360,360,2
20131201|2013-11-20 21:30,21,360,360,360,360,1
20131201|2013-11-21 05:00,21,361.5,361.5,361.5,361.5,1
20131201|2013-11-21 07:00,21,362.75,362.75,362.75,362.75,4
20131201|2013-11-21 08:30,21,361.75,364,361.5,362,15
20131201|2013-11-21 09:00,21,362.25,362.25,359,360,44
20131201|2013-11-21 09:30,21,359.5,360.75,359,359,23
20131201|2013-11-21 10:00,21,359,359.75,358,358.75,27
20131201|2013-11-21 10:30,21,359.5,359.75,358,358,6
20131201|2013-11-21 11:00,21,358.75,361,358.75,361,7
20131201|2013-11-21 11:30,21,360,361,360,361,6
20131201|2013-11-21 12:00,21,360.75,361.25,359,361,44
20131201|2013-11-21 12:30,21,360.75,360.75,360.75,360.75,5
20131201|2013-11-21 13:00,21,359.5,360.5,358,358.75,32
20131201|2013-11-21 19:00,22,360.25,361,360.25,361,29
20131201|2013-11-21 22:30,22,361,362,361,362,11
20131201|2013-11-21 23:00,22,362.25,362.25,362.25,362.25,2
20131201|2013-11-21 23:30,22,363.5,363.75,363.5,363.75,7
20131201|2013-11-22 06:00,22,362,362,362,362,1
20131201|2013-11-22 06:30,22,363.25,363.25,363.25,363.25,1
20131201|2013-11-22 07:00,22,362.25,362.25,362,362,6
20131201|2013-11-22 08:30,22,363.5,363.75,363.25,363.75,10
20131201|2013-11-22 09:00,22,363.5,366,363.5,365,45
20131201|2013-11-22 09:30,22,365,366.5,365,366.5,13
20131201|2013-11-22 10:00,22,366.75,366.75,365,365,11
20131201|2013-11-22 10:30,22,365,367,365,367,44
20131201|2013-11-22 11:00,22,366.75,368.5,362.25,368,51
20131201|2013-11-22 11:30,22,368.5,369.25,367.25,368.5,52
20131201|2013-11-22 12:00,22,369.5,369.75,368.75,369,41
20131201|2013-11-22 12:30,22,369.5,369.5,369,369,13
20131201|2013-11-22 13:00,22,368.75,369.5,368.5,368.75,44
20131201|2013-11-24 19:00,25,367,370,367,370,12
20131201|2013-11-24 20:30,25,368.25,370,368.25,370,2
20131201|2013-11-24 21:00,25,368.5,368.5,368.5,368.5,1
20131201|2013-11-24 22:00,25,369,369,369,369,1
20131201|2013-11-24 23:30,25,369,369,368.5,368.5,2
20131201|2013-11-25 00:30,25,368.25,368.25,368.25,368.25,1
20131201|2013-11-25 07:00,25,370,372,370,372,2
20131201|2013-11-25 07:30,25,370.25,370.25,370.25,370.25,1
20131201|2013-11-25 08:30,25,373.75,376,373.25,374,26
20131201|2013-11-25 09:00,25,373.25,374,373.25,373.25,11
20131201|2013-11-25 09:30,25,373.25,375,373.25,375,20
20131201|2013-11-25 10:00,25,375,375,374.25,374.25,14
20131201|2013-11-25 10:30,25,375,382,375,379.25,105
20131201|2013-11-25 11:00,25,381,383,381,382,19
20131201|2013-11-25 11:30,25,381.5,381.5,381,381.25,15
20131201|2013-11-25 12:00,25,381.75,381.75,380,381.25,7
20131201|2013-11-25 12:30,25,381,381,380,381,6
20131201|2013-11-25 13:00,25,381.5,383,381,381.5,40
20131201|2013-11-25 19:30,26,382,382,382,382,1
20131201|2013-11-26 00:00,26,382,382,382,382,1
20131201|2013-11-26 01:00,26,380,380,380,380,8
20131201|2013-11-26 06:00,26,381.5,381.5,381.5,381.5,1
20131201|2013-11-26 06:30,26,381.25,381.25,380,380,12
20131201|2013-11-26 08:30,26,383,387.5,383,385.25,52
20131201|2013-11-26 09:00,26,385,390,384.25,387,29
20131201|2013-11-26 09:30,26,387.5,389.75,387.25,388,21
20131201|2013-11-26 10:00,26,386.75,388,386,387.5,13
20131201|2013-11-26 10:30,26,386.5,386.5,385.25,385.25,12
20131201|2013-11-26 11:00,26,386,386,386,386,2
20131201|2013-11-26 11:30,26,386.75,387.75,380.5,386.25,24
20131201|2013-11-26 12:00,26,386.25,386.25,385.75,386,11
20131201|2013-11-26 12:30,26,385.25,385.25,381.5,383.75,12
20131201|2013-11-26 13:00,26,384,385,380.75,380.75,29
20131201|2013-11-26 19:00,27,385,385,385,385,8
20131201|2013-11-26 19:30,27,380.25,380.25,380.25,380.25,1
20131201|2013-11-26 22:30,27,382,382,382,382,1
20131201|2013-11-27 00:30,27,380.5,380.5,380.5,380.5,1
20131201|2013-11-27 04:30,27,380.75,380.75,380.75,380.75,1
20131201|2013-11-27 06:30,27,382,382,382,382,1
20131201|2013-11-27 07:00,27,381.75,382,381.75,382,2
20131201|2013-11-27 08:30,27,386.25,386.25,386.25,386.25,1
20131201|2013-11-27 09:00,27,387,387,387,387,2
20131201|2013-11-27 09:30,27,386.75,386.75,386.5,386.5,6
20131201|2013-11-27 10:00,27,386.5,386.5,383,383.75,11
20131201|2013-11-27 10:30,27,382.25,382.25,371,372,38
20131201|2013-11-27 11:00,27,372,373.5,368.5,373.5,15
20131201|2013-11-27 11:30,27,368.75,371,368.75,371,5
20131201|2013-11-27 12:00,27,373.5,373.5,367.75,367.75,9
20131201|2013-11-27 12:30,27,367.75,367.75,366.75,366.75,9
20131201|2013-11-27 13:00,27,365.25,365.25,355,355,36
20131201|2013-11-29 08:30,29,362,362,362,362,2
20131201|2013-11-29 09:30,29,366.75,366.75,366.75,366.75,2
20131201|2013-11-29 10:00,29,365,365,365,365,1
20131201|2013-11-29 10:30,29,366.5,366.5,366.5,366.5,2
20131201|2013-11-29 11:30,29,365.5,366.5,365.5,366.5,11
20131201|2013-12-02 08:30,2,360.25,360.25,360,360,3
20131201|2013-12-02 09:00,2,359,359,359,359,1
20131201|2013-12-02 12:00,2,360.5,360.5,360.5,360.5,1
20131201|2013-12-02 13:00,2,359.25,359.25,359.25,359.25,2
20131201|2013-12-03 09:30,3,362.75,363,362.75,363,3
20131201|2013-12-03 10:30,3,368,369,368,369,4
20131201|2013-12-04 08:30,4,366,366,366,366,2
20131201|2013-12-04 10:00,4,366,366,366,366,1
20131201|2013-12-04 10:30,4,365,365,365,365,1
20131201|2013-12-04 13:00,4,367.75,368.25,367.75,368.25,4
20131201|2013-12-05 07:00,5,364.25,364.25,364.25,364.25,2
20131201|2013-12-05 08:30,5,364.25,364.25,364.25,364.25,2
20131201|2013-12-05 12:00,5,366,366.5,366,366.5,5
20131201|2013-12-05 12:30,5,367.25,367.25,367.25,367.25,4
20131201|2013-12-06 09:30,6,366.75,366.75,366.75,366.75,2
20131201|2013-12-09 08:30,9,370.5,370.5,370.5,370.5,3
20131201|2013-12-09 09:00,9,370.5,370.5,370.5,370.5,5
20131201|2013-12-09 11:00,9,372,372,372,372,2
20131201|2013-12-10 08:30,10,373.5,373.5,373.5,373.5,1
20131201|2013-12-10 11:00,10,373.25,373.25,373.25,373.25,1
20131201|2013-12-10 12:00,10,374.75,374.75,374.75,374.75,1
20131201|2013-12-10 13:00,10,376.75,376.75,376,376,2
20131201|2013-12-10 19:00,11,374,374,374,374,1
20131201|2013-12-11 04:00,11,378.25,378.25,378.25,378.25,1
20131201|2013-12-12 07:30,12,387,389.5,387,389.5,29
20131201|2013-12-12 08:30,12,390,390,390,390,1
20131201|2013-12-12 09:00,12,390,390,389,389,2
20131201|2013-12-12 10:00,12,385,385,385,385,1
20131201|2013-12-12 10:30,12,380,386.25,380,386.25,8
20131201|2013-12-12 11:00,12,385,385,385,385,2
20131201|2013-12-12 12:30,12,386,387,386,387,5
20131201|2013-12-12 13:00,12,387,387,387,387,1
20131201|2013-12-13 04:00,13,392.75,393,392.75,393,3
20131201|2013-12-13 09:00,13,397,397,397,397,1
20131201|2013-12-13 10:00,13,397,397,397,397,2
20140301|2013-04-24 10:30,24,366,366,366,366,1
20140301|2013-04-24 11:00,24,366,366,366,366,2
20140301|2013-04-24 12:30,24,369,369,369,369,5
20140301|2013-04-25 11:30,25,367,367,367,367,11
20140301|2013-04-25 12:30,25,367,367,367,367,9
20140301|2013-04-26 11:30,26,368,368,368,368,5
20140301|2013-04-26 12:30,26,370,370,370,370,1
20140301|2013-04-26 13:00,26,370,370,370,370,4
20140301|2013-04-29 09:00,29,368,368,368,368,6
20140301|2013-04-29 10:00,29,368,368,368,368,5
20140301|2013-04-29 11:30,29,372.25,372.25,372.25,372.25,6
20140301|2013-04-29 12:30,29,373,373,373,373,9
20140301|2013-05-15 09:30,15,359.5,359.5,357,357,3
20140301|2013-05-16 09:00,16,363.75,363.75,363,363,2
20140301|2013-05-20 09:00,20,361,361,361,361,5
20140301|2013-05-21 11:00,21,356,356,356,356,5
20140301|2013-05-24 10:00,24,368,368,368,368,10
20140301|2013-05-24 10:30,24,366.5,366.5,366.5,366.5,10
20140301|2013-05-28 11:00,28,366.75,366.75,366.75,366.75,10
20140301|2013-05-28 12:00,28,365.5,365.5,365.5,365.5,2
20140301|2013-05-28 13:00,28,366.5,366.5,366.5,366.5,6
20140301|2013-05-29 09:00,29,364,364,364,364,23
20140301|2013-06-03 08:30,3,366,366,364.5,364.5,2
20140301|2013-06-03 10:30,3,363,363.5,363,363.5,2
20140301|2013-06-05 10:00,5,372,372,372,372,1
20140301|2013-06-06 10:30,6,375,375,375,375,1
20140301|2013-06-07 11:00,7,380,380,374,375.5,17
20140301|2013-06-07 11:30,7,375.5,375.5,375.5,375.5,3
20140301|2013-06-10 10:00,10,374.75,374.75,374.75,374.75,1
20140301|2013-06-11 00:30,11,385,385,385,385,2
20140301|2013-06-11 01:30,11,385,385,385,385,8
20140301|2013-06-11 12:30,11,386.25,386.25,386,386,2
20140301|2013-06-11 19:30,12,382,382,382,382,1
20140301|2013-06-11 22:30,12,382,382,382,382,1
20140301|2013-06-12 05:30,12,382,382,382,382,3
20140301|2013-06-12 10:00,12,380,380,380,380,15
20140301|2013-06-13 10:30,13,385,385,385,385,5
20140301|2013-06-16 19:30,17,380,380,380,380,1
20140301|2013-06-17 09:30,17,385,385,385,385,5
20140301|2013-06-18 11:30,18,385,385,385,385,1
20140301|2013-06-18 13:00,18,390,390,390,390,7
20140301|2013-06-19 08:30,19,390,390,390,390,2
20140301|2013-06-19 09:00,19,390,390,390,390,1
20140301|2013-06-19 12:00,19,392.5,392.5,392.5,392.5,4
20140301|2013-06-19 12:30,19,394,394,394,394,1
20140301|2013-06-19 13:00,19,393.25,393.25,393.25,393.25,1
20140301|2013-06-20 10:00,20,386.5,386.5,386.5,386.5,1
20140301|2013-06-24 08:30,24,383,383,383,383,1
20140301|2013-06-24 09:30,24,381.25,381.25,381.25,381.25,1
20140301|2013-06-24 12:30,24,380,380,380,380,1
20140301|2013-06-24 13:00,24,380,380,380,380,4
20140301|2013-06-25 08:30,25,379,379,375.75,375.75,15
20140301|2013-06-25 09:00,25,377,377,376,376,9
20140301|2013-06-25 09:30,25,376.25,376.25,376,376,15
20140301|2013-06-28 08:30,28,370.5,370.5,370.5,370.5,1
20140301|2013-06-28 10:00,28,369,369,369,369,1
20140301|2013-06-28 11:00,28,369.5,369.5,369.5,369.5,1
20140301|2013-07-01 02:00,1,354,354,354,354,1
20140301|2013-07-02 06:30,2,341.75,341.75,341.75,341.75,1
20140301|2013-07-02 09:30,2,341.75,342,341.75,342,8
20140301|2013-07-02 10:00,2,342,342,342,342,2
20140301|2013-07-02 10:30,2,341.5,341.5,341.5,341.5,2
20140301|2013-07-02 11:00,2,341.5,341.5,341.5,341.5,2
20140301|2013-07-02 12:00,2,342.75,342.75,342.75,342.75,4
20140301|2013-07-02 12:30,2,342.75,342.75,342,342,12
20140301|2013-07-02 19:00,3,342,342,342,342,10
20140301|2013-07-02 19:30,3,342,342,342,342,15
20140301|2013-07-03 08:30,3,344,344,344,344,9
20140301|2013-07-03 09:00,3,344,344,344,344,1
20140301|2013-07-03 09:30,3,344,344,344,344,46
20140301|2013-07-03 10:00,3,346.5,346.5,346,346,2
20140301|2013-07-03 11:30,3,347,347,347,347,2
20140301|2013-07-08 09:30,8,350,350,350,350,2
20140301|2013-07-10 12:00,10,352.75,353,352.75,353,2
20140301|2013-07-10 12:30,10,353,353,353,353,2
20140301|2013-07-10 13:00,10,354.25,354.25,354.25,354.25,5
20140301|2013-07-11 13:00,11,353.5,354,353.5,354,6
20140301|2013-07-12 09:00,12,351.5,351.5,350,350,6
20140301|2013-07-12 11:30,12,348.25,348.25,348.25,348.25,5
20140301|2013-07-12 12:00,12,347.5,347.5,347.5,347.5,1
20140301|2013-07-12 12:30,12,347.75,347.75,347.75,347.75,14
20140301|2013-07-15 09:00,15,349,349,349,349,2
20140301|2013-07-15 10:00,15,349,349,349,349,1
20140301|2013-07-16 10:30,16,349.5,349.5,349.5,349.5,1
20140301|2013-07-18 11:30,18,346.75,346.75,346.75,346.75,2
20140301|2013-07-18 12:00,18,347,347,346.75,346.75,18
20140301|2013-07-18 13:00,18,347,348,347,348,20
20140301|2013-07-19 10:00,19,347,347,347,347,1
20140301|2013-07-19 11:30,19,345.25,345.25,345.25,345.25,4
20140301|2013-07-19 12:00,19,345.25,345.25,345.25,345.25,3
20140301|2013-07-22 20:00,23,344,344,344,344,11
20140301|2013-07-23 08:30,23,344,344,344,344,52
20140301|2013-07-23 09:00,23,344,345,344,345,22
20140301|2013-07-23 09:30,23,344,344.5,344,344,180
20140301|2013-07-23 10:00,23,344.25,344.25,343.25,343.25,67
20140301|2013-07-23 10:30,23,344,344,343.5,343.5,17
20140301|2013-07-23 11:00,23,343.5,343.5,343.5,343.5,9
20140301|2013-07-23 11:30,23,343.5,343.5,343.5,343.5,11
20140301|2013-07-23 12:00,23,343.5,343.5,343.5,343.5,1
20140301|2013-07-23 12:30,23,343.5,343.5,343.5,343.5,9
20140301|2013-07-24 09:30,24,342.25,342.25,342.25,342.25,2
20140301|2013-07-24 19:00,25,342,342,342,342,15
20140301|2013-07-24 20:00,25,340,340,340,340,14
20140301|2013-07-24 20:30,25,340,340,340,340,11
20140301|2013-07-25 07:00,25,335.5,335.5,335,335,51
20140301|2013-07-25 12:00,25,332.25,332.25,332.25,332.25,1
20140301|2013-07-25 12:30,25,331.75,331.75,331.75,331.75,1
20140301|2013-07-25 13:00,25,332.75,333.25,332.75,333,19
20140301|2013-07-26 10:00,26,328.25,328.25,328.25,328.25,1
20140301|2013-07-26 10:30,26,328,328,328,328,1
20140301|2013-07-26 13:00,26,327.75,328.25,327.75,328.25,47
20140301|2013-07-28 22:00,29,328,328,328,328,1
20140301|2013-07-29 08:30,29,329,329.25,329,329.25,2
20140301|2013-07-29 09:00,29,330,330,329.5,330,3
20140301|2013-07-29 10:00,29,330.25,330.25,330.25,330.25,5
20140301|2013-07-29 10:30,29,330.25,331.25,330.25,331.25,51
20140301|2013-07-29 11:00,29,331.75,331.75,331,331,20
20140301|2013-07-29 11:30,29,330.75,330.75,330.75,330.75,25
20140301|2013-07-29 12:00,29,330.5,331.5,329.25,329.25,44
20140301|2013-07-29 13:00,29,330.75,330.75,330.75,330.75,17
20140301|2013-07-30 08:30,30,333,333,333,333,2
20140301|2013-07-30 10:00,30,335,335,335,335,1
20140301|2013-07-30 12:00,30,335.5,335.5,335.5,335.5,2
20140301|2013-07-30 12:30,30,333.75,333.75,332.75,332.75,11
20140301|2013-07-30 13:00,30,333.25,333.25,331.5,331.5,25
20140301|2013-07-31 08:30,31,336,336.5,336,336.5,2
20140301|2013-07-31 09:30,31,335.75,335.75,335.75,335.75,1
20140301|2013-07-31 10:30,31,336,336,336,336,1
20140301|2013-07-31 11:00,31,335.5,335.75,335.5,335.75,5
20140301|2013-07-31 11:30,31,335.25,335.5,333.75,334,13
20140301|2013-07-31 13:00,31,334.25,334.25,334,334,15
20140301|2013-08-01 10:00,1,333,333,333,333,2
20140301|2013-08-01 10:30,1,333.5,333.5,333.5,333.5,1
20140301|2013-08-01 13:00,1,334.5,334.5,334.5,334.5,6
20140301|2013-08-01 19:00,2,335,335,335,335,1
20140301|2013-08-02 08:30,2,338,338,338,338,1
20140301|2013-08-02 10:00,2,335.25,335.25,335.25,335.25,1
20140301|2013-08-02 10:30,2,332,332,331.5,331.5,2
20140301|2013-08-02 11:30,2,331,331,331,331,1
20140301|2013-08-02 12:30,2,329.5,329.5,329.5,329.5,1
20140301|2013-08-02 13:00,2,332.75,332.75,332.75,332.75,4
20140301|2013-08-05 07:30,5,330,330,330,330,1
20140301|2013-08-05 10:30,5,328,328,328,328,1
20140301|2013-08-05 12:30,5,328.5,329,328.5,329,2
20140301|2013-08-05 13:00,5,330.25,330.75,330.25,330.75,6
20140301|2013-08-05 20:00,6,332,332,332,332,1
20140301|2013-08-06 08:30,6,331.75,331.75,331.75,331.75,1
20140301|2013-08-06 09:30,6,330.5,330.5,330.5,330.5,21
20140301|2013-08-06 10:00,6,329.25,329.25,329,329,6
20140301|2013-08-06 10:30,6,329,329,329,329,4
20140301|2013-08-06 12:30,6,329,329,329,329,16
20140301|2013-08-07 06:30,7,329.5,329.5,329.5,329.5,1
20140301|2013-08-07 08:30,7,329.5,331,329.5,331,4
20140301|2013-08-07 09:00,7,330.25,332,330,332,5
20140301|2013-08-07 09:30,7,330.75,331.5,330.75,331.5,2
20140301|2013-08-07 11:30,7,332,332,332,332,2
20140301|2013-08-08 08:30,8,333,333,333,333,2
20140301|2013-08-08 10:00,8,332,332,332,332,2
20140301|2013-08-09 09:00,9,333,333,332.5,332.75,5
20140301|2013-08-09 10:00,9,329.5,329.5,329.5,329.5,2
20140301|2013-08-09 10:30,9,329.5,329.5,328.25,328.25,5
20140301|2013-08-09 12:00,9,330,330.5,330,330.5,3
20140301|2013-08-09 12:30,9,330,330,330,330,2
20140301|2013-08-09 13:00,9,330.75,330.75,330.75,330.75,1
20140301|2013-08-11 19:00,12,332.5,332.5,332.5,332.5,1
20140301|2013-08-11 21:00,12,329.5,329.5,329.5,329.5,1
20140301|2013-08-12 10:00,12,329.25,329.25,329,329,2
20140301|2013-08-12 10:30,12,328,328,326,326,6
20140301|2013-08-12 11:00,12,329.75,334,329.75,334,5
20140301|2013-08-12 12:00,12,332,332,332,332,1
20140301|2013-08-12 12:30,12,334.75,335,334.75,335,7
20140301|2013-08-12 19:00,13,335,335,335,335,4
20140301|2013-08-13 00:00,13,335,335,335,335,2
20140301|2013-08-13 08:30,13,335.25,335.25,335,335,17
20140301|2013-08-13 10:00,13,335.25,335.25,335,335,3
20140301|2013-08-13 11:00,13,333.75,334,333.75,333.75,8
20140301|2013-08-13 11:30,13,333.75,333.75,333.75,333.75,8
20140301|2013-08-13 12:00,13,333.25,333.25,332.5,332.5,16
20140301|2013-08-14 07:00,14,331.75,331.75,331.75,331.75,1
20140301|2013-08-14 08:30,14,333,333,333,333,2
20140301|2013-08-14 12:00,14,332.75,332.75,332.75,332.75,1
20140301|2013-08-14 12:30,14,333,333,333,333,1
20140301|2013-08-14 13:00,14,333,333,333,333,1
20140301|2013-08-15 08:30,15,334,334,334,334,4
20140301|2013-08-15 09:00,15,334,334,334,334,16
20140301|2013-08-15 09:30,15,334,334,334,334,1
20140301|2013-08-15 10:30,15,334.5,334.5,334.5,334.5,2
20140301|2013-08-15 11:00,15,334.5,334.5,332,334.5,51
20140301|2013-08-15 11:30,15,334,334,334,334,1
20140301|2013-08-15 12:30,15,334.5,334.5,334.5,334.5,10
20140301|2013-08-16 09:00,16,334,335,334,335,3
20140301|2013-08-16 09:30,16,333.5,333.5,333,333.25,6
20140301|2013-08-16 10:00,16,334,334,334,334,5
20140301|2013-08-16 10:30,16,332,332,332,332,1
20140301|2013-08-16 11:00,16,332,332,332,332,4
20140301|2013-08-18 19:00,19,334.5,334.5,334.5,334.5,1
20140301|2013-08-19 08:30,19,336.5,336.75,336.5,336.75,3
20140301|2013-08-19 09:00,19,337,338,337,338,7
20140301|2013-08-19 10:00,19,338,338,338,338,1
20140301|2013-08-19 10:30,19,338,338,338,338,2
20140301|2013-08-19 11:00,19,338.5,338.75,338.5,338.5,17
20140301|2013-08-19 11:30,19,339,339,339,339,1
20140301|2013-08-19 12:30,19,339,340,339,340,26
20140301|2013-08-19 13:00,19,340,340,339.25,339.25,11
20140301|2013-08-20 07:00,20,337,337,337,337,2
20140301|2013-08-20 09:00,20,337.5,337.5,337.5,337.5,1
20140301|2013-08-20 10:00,20,339.75,339.75,339.75,339.75,1
20140301|2013-08-20 10:30,20,340,340,340,340,2
20140301|2013-08-20 19:00,21,337,337,337,337,1
20140301|2013-08-21 08:30,21,336.5,339,336.5,339,5
20140301|2013-08-21 09:00,21,339,339,339,339,6
20140301|2013-08-21 09:30,21,339,339.5,339,339.5,15
20140301|2013-08-21 10:30,21,339,339,339,339,4
20140301|2013-08-21 11:00,21,339,339,339,339,3
20140301|2013-08-21 11:30,21,339.5,339.5,339.5,339.5,2
20140301|2013-08-21 12:00,21,339.5,339.5,339.5,339.5,1
20140301|2013-08-21 12:30,21,339.5,339.5,339.5,339.5,1
20140301|2013-08-21 13:00,21,340,340.25,340,340.25,10
20140301|2013-08-21 19:30,22,340.5,340.5,340.5,340.5,1
20140301|2013-08-21 22:00,22,340.5,340.5,340.5,340.5,1
20140301|2013-08-22 08:30,22,339,339,339,339,1
20140301|2013-08-22 09:00,22,341.5,342,341.5,342,58
20140301|2013-08-22 09:30,22,342,342,342,342,10
20140301|2013-08-22 10:00,22,342,342,339,340,26
20140301|2013-08-22 10:30,22,340,340,337,337,7
20140301|2013-08-22 12:30,22,336.5,336.5,336.5,336.5,5
20140301|2013-08-22 13:00,22,336.5,336.5,336.5,336.5,3
20140301|2013-08-22 22:00,23,336,336,336,336,1
20140301|2013-08-23 00:00,23,332,332,332,332,1
20140301|2013-08-23 04:00,23,332.5,332.5,332.5,332.5,3
20140301|2013-08-23 07:00,23,333,333,333,333,1
20140301|2013-08-23 07:30,23,332,332,332,332,1
20140301|2013-08-23 08:30,23,335.25,335.5,335.25,335.25,13
20140301|2013-08-23 09:00,23,335,335,334.5,334.5,7
20140301|2013-08-23 10:00,23,334,334,334,334,3
20140301|2013-08-23 13:00,23,334.25,334.25,334.25,334.25,1
20140301|2013-08-25 19:00,26,338.5,338.5,338.5,338.5,1
20140301|2013-08-25 19:30,26,338.5,338.5,338.5,338.5,1
20140301|2013-08-25 20:30,26,340,340.5,340,340.5,7
20140301|2013-08-25 23:00,26,341.25,341.25,341.25,341.25,1
20140301|2013-08-26 04:30,26,340.5,340.75,340.5,340.75,2
20140301|2013-08-26 05:30,26,341.25,341.25,341.25,341.25,2
20140301|2013-08-26 06:30,26,341.5,341.5,341.5,341.5,1
20140301|2013-08-26 08:30,26,341.5,343,341.5,343,23
20140301|2013-08-26 09:30,26,341,345,341,344.5,19
20140301|2013-08-26 10:00,26,344.5,344.5,344.5,344.5,4
20140301|2013-08-26 11:00,26,344,346,344,346,19
20140301|2013-08-26 11:30,26,346.75,350,346.75,350,11
20140301|2013-08-26 12:00,26,349.25,349.25,349.25,349.25,1
20140301|2013-08-26 12:30,26,348.75,350,348.75,349.25,11
20140301|2013-08-26 13:00,26,349,349,349,349,1
20140301|2013-08-26 19:00,27,349.5,349.5,349,349,2
20140301|2013-08-27 07:00,27,348.75,348.75,348.75,348.75,1
20140301|2013-08-27 07:30,27,350,350,350,350,9
20140301|2013-08-27 08:30,27,350,359,350,353.5,23
20140301|2013-08-27 09:00,27,351.5,351.5,347,347,3
20140301|2013-08-27 09:30,27,353.25,354.25,353.25,354,7
20140301|2013-08-27 10:00,27,354.25,355,353.5,355,39
20140301|2013-08-27 10:30,27,356,357,356,356.5,6
20140301|2013-08-27 11:00,27,357,357,356.5,356.5,19
20140301|2013-08-27 11:30,27,356.75,357,356.25,357,32
20140301|2013-08-27 13:00,27,355,355,354.25,355,13
20140301|2013-08-28 06:30,28,355.75,355.75,355.75,355.75,1
20140301|2013-08-28 07:00,28,355.75,355.75,355.75,355.75,1
20140301|2013-08-28 08:30,28,352.5,352.5,352.5,352.5,1
20140301|2013-08-28 09:30,28,352.5,352.5,352.5,352.5,2
20140301|2013-08-28 11:00,28,352.5,352.5,352.5,352.5,1
20140301|2013-08-28 12:00,28,353,353,353,353,4
20140301|2013-08-28 12:30,28,351.5,351.5,351.5,351.5,2
20140301|2013-08-28 13:00,28,352.5,352.5,352.5,352.5,2
20140301|2013-08-28 19:00,29,351,351,351,351,3
20140301|2013-08-28 19:30,29,353,353,353,353,4
20140301|2013-08-28 20:00,29,353,353,353,353,11
20140301|2013-08-28 21:00,29,353,353,353,353,2
20140301|2013-08-29 09:00,29,351,351,351,351,1
20140301|2013-08-29 10:30,29,350,350,350,350,5
20140301|2013-08-29 11:00,29,349,352,348.5,352,47
20140301|2013-08-29 11:30,29,351.5,351.5,351.5,351.5,1
20140301|2013-08-29 12:00,29,348,348,348,348,1
20140301|2013-08-29 12:30,29,350,350,350,350,5
20140301|2013-08-29 13:00,29,350,350,349.75,349.75,3
20140301|2013-08-29 19:00,30,347.5,347.5,347.5,347.5,1
20140301|2013-08-30 00:30,30,345,345,345,345,1
20140301|2013-08-30 10:00,30,342,342,342,342,1
20140301|2013-08-30 11:00,30,341.75,341.75,341.75,341.75,8
20140301|2013-08-30 11:30,30,341.75,341.75,341.75,341.75,2
20140301|2013-08-30 12:00,30,342.75,343,342.5,342.5,3
20140301|2013-08-30 12:30,30,340,340,340,340,1
20140301|2013-08-30 13:00,30,341.5,341.5,341.5,341.5,1
20140301|2013-09-02 19:00,3,343,344,343,344,5
20140301|2013-09-03 03:00,3,343,343,343,343,1
20140301|2013-09-03 07:30,3,339,339,339,339,1
20140301|2013-09-03 08:30,3,337.5,337.5,337.5,337.5,1
20140301|2013-09-03 09:00,3,332.5,332.5,332.5,332.5,1
20140301|2013-09-03 09:30,3,331.75,331.75,328,330,3
20140301|2013-09-03 10:00,3,334,334,334,334,1
20140301|2013-09-03 10:30,3,334,334,334,334,1
20140301|2013-09-03 11:00,3,333.75,333.75,333.75,333.75,1
20140301|2013-09-03 12:00,3,334,334,334,334,1
20140301|2013-09-03 12:30,3,332,332,332,332,3
20140301|2013-09-03 13:00,3,330,333,330,333,15
20140301|2013-09-04 08:30,4,329.75,331,329.75,331,21
20140301|2013-09-04 09:30,4,331,331,331,331,4
20140301|2013-09-04 10:00,4,331,331,331,331,2
20140301|2013-09-04 10:30,4,331,331,331,331,4
20140301|2013-09-04 11:30,4,332,332,332,332,9
20140301|2013-09-04 12:00,4,332,332,332,332,37
20140301|2013-09-04 12:30,4,331,331,329.25,329.75,4
20140301|2013-09-04 13:00,4,330,330.5,330,330.5,11
20140301|2013-09-05 09:00,5,328.5,328.5,328,328,2
20140301|2013-09-05 10:00,5,327.5,327.5,327.25,327.25,5
20140301|2013-09-05 10:30,5,327.25,328,325,326.5,4
20140301|2013-09-05 11:00,5,328.25,328.5,328.25,328.5,5
20140301|2013-09-05 11:30,5,328.75,328.75,328.5,328.5,17
20140301|2013-09-05 12:30,5,328.75,328.75,328.75,328.75,14
20140301|2013-09-05 13:00,5,329.5,329.5,329.5,329.5,20
20140301|2013-09-06 07:00,6,329.75,329.75,329.75,329.75,3
20140301|2013-09-06 07:30,6,329.25,329.25,329.25,329.25,1
20140301|2013-09-06 09:30,6,327.5,328,325.75,325.75,14
20140301|2013-09-06 10:30,6,325,325,324,324,25
20140301|2013-09-06 11:00,6,324,324,324,324,34
20140301|2013-09-06 11:30,6,324,324,324,324,1
20140301|2013-09-06 12:00,6,323.5,326,323.5,326,3
20140301|2013-09-06 12:30,6,326,327.5,325.75,325.75,10
20140301|2013-09-06 13:00,6,325.25,325.75,324.5,324.5,18
20140301|2013-09-08 19:00,9,325,325,322.75,322.75,6
20140301|2013-09-08 19:30,9,321.5,321.5,321.5,321.5,1
20140301|2013-09-08 22:00,9,318.75,318.75,318.75,318.75,1
20140301|2013-09-09 06:30,9,319,319,319,319,1
20140301|2013-09-09 08:30,9,319,319,319,319,1
20140301|2013-09-09 09:00,9,319,319.5,319,319.5,2
20140301|2013-09-09 09:30,9,320,320,320,320,1
20140301|2013-09-09 10:00,9,320,320,320,320,2
20140301|2013-09-09 10:30,9,320,320.25,320,320.25,5
20140301|2013-09-09 11:00,9,319.75,319.75,319,319.5,20
20140301|2013-09-09 12:30,9,320,320,319.5,319.5,7
20140301|2013-09-09 13:00,9,318.25,319,318.25,318.75,16
20140301|2013-09-09 19:00,10,319,319,317,317,2
20140301|2013-09-09 20:30,10,315.5,315.5,315.5,315.5,1
20140301|2013-09-09 21:30,10,315.5,315.5,315.5,315.5,1
20140301|2013-09-09 22:30,10,315.5,315.5,315.5,315.5,1
20140301|2013-09-10 06:30,10,315.5,315.5,315.5,315.5,2
20140301|2013-09-10 08:30,10,316,316,315,315.5,58
20140301|2013-09-10 09:00,10,315.5,317.5,315.5,317.5,3
20140301|2013-09-10 09:30,10,318,318,318,318,2
20140301|2013-09-10 10:00,10,318,318,318,318,10
20140301|2013-09-10 10:30,10,319,321.5,319,321,16
20140301|2013-09-10 11:00,10,321,321,321,321,15
20140301|2013-09-10 11:30,10,321,321,321,321,10
20140301|2013-09-10 13:00,10,322.25,323,322.25,323,20
20140301|2013-09-10 19:00,11,321,321,321,321,10
20140301|2013-09-11 01:00,11,321.5,321.5,321.5,321.5,2
20140301|2013-09-11 09:00,11,323,324.5,323,324.5,6
20140301|2013-09-11 09:30,11,324,325.5,324,325.5,7
20140301|2013-09-11 10:00,11,325.5,325.5,325,325,15
20140301|2013-09-11 10:30,11,324.25,324.25,324,324.25,26
20140301|2013-09-11 11:00,11,325,325,324,324,14
20140301|2013-09-11 12:00,11,325,325,325,325,14
20140301|2013-09-11 12:30,11,324.75,326.5,324.75,326.5,26
20140301|2013-09-11 13:00,11,326.5,326.5,326.25,326.25,7
20140301|2013-09-11 20:30,12,327,330,327,330,31
20140301|2013-09-12 08:30,12,326.25,326.25,326.25,326.25,1
20140301|2013-09-12 09:30,12,326.75,326.75,326.75,326.75,1
20140301|2013-09-12 10:00,12,327.25,328.75,327.25,328,18
20140301|2013-09-12 10:30,12,325.25,325.25,324.25,324.25,14
20140301|2013-09-12 11:00,12,322,324.75,322,322.5,32
20140301|2013-09-12 11:30,12,322,322,320,320,7
20140301|2013-09-12 12:00,12,320,321.5,320,321.5,18
20140301|2013-09-12 13:00,12,320.5,321,320.5,321,2
20140301|2013-09-12 19:00,13,322,324,322,324,2
20140301|2013-09-13 08:30,13,321.25,321.25,320.25,320.25,2
20140301|2013-09-13 09:00,13,319,319,318,318,14
20140301|2013-09-13 09:30,13,318,318,318,318,1
20140301|2013-09-13 10:00,13,317.5,317.5,316.5,316.5,7
20140301|2013-09-13 11:30,13,315.75,315.75,315.75,315.75,1
20140301|2013-09-13 12:00,13,315.25,315.25,315.25,315.25,1
20140301|2013-09-13 12:30,13,315.5,315.5,315.5,315.5,1
20140301|2013-09-15 19:00,16,317,317.25,317,317.25,2
20140301|2013-09-16 09:00,16,317.25,317.25,316,316,11
20140301|2013-09-16 09:30,16,316,316,315,315,3
20140301|2013-09-16 10:30,16,312.5,312.5,310.5,310.5,2
20140301|2013-09-16 11:00,16,310,310,310,310,28
20140301|2013-09-16 12:30,16,312,312,310,310,10
20140301|2013-09-16 13:00,16,310.25,311.25,310.25,311.25,5
20140301|2013-09-17 06:30,17,313.5,313.5,313.5,313.5,1
20140301|2013-09-17 08:30,17,313,313.5,312,312,10
20140301|2013-09-17 09:00,17,311,311,311,311,1
20140301|2013-09-17 09:30,17,310,310,308,308,11
20140301|2013-09-17 10:00,17,307.5,308,307.5,307.5,4
20140301|2013-09-17 10:30,17,308,308,308,308,10
20140301|2013-09-17 11:30,17,305,305,305,305,1
20140301|2013-09-17 12:30,17,307,307,307,307,1
20140301|2013-09-17 13:00,17,307,307.25,307,307.25,12
20140301|2013-09-18 07:00,18,307,307,307,307,1
20140301|2013-09-18 08:30,18,307.5,307.5,307.5,307.5,1
20140301|2013-09-18 09:00,18,307.5,307.5,307.5,307.5,2
20140301|2013-09-18 09:30,18,307,307.5,307,307.5,15
20140301|2013-09-18 10:00,18,307.5,307.5,306.5,306.5,8
20140301|2013-09-18 11:00,18,308,308,308,308,3
20140301|2013-09-18 12:30,18,307.75,308.75,307.5,308.75,21
20140301|2013-09-18 13:00,18,306.5,306.75,306,306,20
20140301|2013-09-18 19:00,19,307.5,307.5,306.75,307.5,9
20140301|2013-09-18 21:30,19,307.5,307.5,307.5,307.5,1
20140301|2013-09-19 01:00,19,307.5,307.5,307.5,307.5,1
20140301|2013-09-19 07:00,19,307.5,307.5,307,307.5,4
20140301|2013-09-19 08:30,19,307.5,310,307.5,310,25
20140301|2013-09-19 09:00,19,309.5,309.75,309.5,309.75,2
20140301|2013-09-19 09:30,19,310,312,310,312,19
20140301|2013-09-19 10:00,19,312.5,312.5,312.5,312.5,1
20140301|2013-09-19 10:30,19,310,312,310,312,6
20140301|2013-09-19 12:00,19,308,308,308,308,1
20140301|2013-09-19 12:30,19,308.5,308.5,308.5,308.5,2
20140301|2013-09-19 13:00,19,308.75,309,308.75,309,2
20140301|2013-09-20 07:00,20,308,308,308,308,1
20140301|2013-09-20 08:30,20,307,308.5,307,308.5,3
20140301|2013-09-20 09:00,20,308.25,308.25,308,308,9
20140301|2013-09-20 09:30,20,307,307,302.75,302.75,23
20140301|2013-09-20 10:30,20,305.5,306,305.5,306,22
20140301|2013-09-20 12:00,20,308,308,307,307,3
20140301|2013-09-20 12:30,20,307,307,307,307,1
20140301|2013-09-20 13:00,20,307,307,307,307,14
20140301|2013-09-22 19:00,23,307,307,307,307,7
20140301|2013-09-23 08:30,23,307,307,306.75,307,9
20140301|2013-09-23 09:00,23,307,307,307,307,1
20140301|2013-09-23 09:30,23,306.25,308,306.25,308,56
20140301|2013-09-23 10:00,23,308,308,308,308,22
20140301|2013-09-23 10:30,23,308,308,308,308,17
20140301|2013-09-23 11:30,23,308,308,308,308,1
20140301|2013-09-23 13:00,23,308.75,309,308.75,309,2
20140301|2013-09-23 22:30,24,309,309,309,309,2
20140301|2013-09-24 08:30,24,310,310,310,310,1
20140301|2013-09-24 09:00,24,310,310,307.25,307.25,13
20140301|2013-09-24 09:30,24,307.75,307.75,307,307,4
20140301|2013-09-24 10:00,24,307.25,307.25,307.25,307.25,1
20140301|2013-09-24 10:30,24,307.75,309,307.75,309,10
20140301|2013-09-24 11:00,24,309.25,309.25,309.25,309.25,2
20140301|2013-09-24 12:30,24,308,308,308,308,2
20140301|2013-09-24 13:00,24,309,309,309,309,29
20140301|2013-09-25 08:30,25,309,310,309,310,26
20140301|2013-09-25 09:00,25,310,310,310,310,17
20140301|2013-09-25 09:30,25,310,311,310,311,4
20140301|2013-09-25 10:30,25,312,312,312,312,30
20140301|2013-09-25 11:00,25,312,312,310.5,310.5,24
20140301|2013-09-25 12:00,25,310.75,310.75,310.5,310.5,20
20140301|2013-09-25 12:30,25,310.5,311,310.5,311,5
20140301|2013-09-25 13:00,25,311,311.5,310.5,311.5,14
20140301|2013-09-25 19:30,26,311.5,311.5,311.5,311.5,1
20140301|2013-09-25 20:30,26,313.5,313.5,313.5,313.5,1
20140301|2013-09-26 08:30,26,312.5,312.5,312.5,312.5,1
20140301|2013-09-26 09:00,26,310.75,310.75,310.75,310.75,1
20140301|2013-09-26 10:00,26,312.75,313,312.75,313,3
20140301|2013-09-26 10:30,26,312.5,312.5,312,312,28
20140301|2013-09-26 11:30,26,312,312,312,312,2
20140301|2013-09-26 12:30,26,313,313,313,313,4
20140301|2013-09-26 13:00,26,313,313,313,313,6
20140301|2013-09-27 08:30,27,314,314,314,314,10
20140301|2013-09-27 09:00,27,313,313.25,313,313.25,8
20140301|2013-09-27 09:30,27,313,313,312,312,14
20140301|2013-09-27 10:00,27,312,313,312,312,18
20140301|2013-09-27 10:30,27,312,312,312,312,43
20140301|2013-09-27 11:00,27,312,312,312,312,21
20140301|2013-09-27 11:30,27,312,312,311.5,311.5,24
20140301|2013-09-27 12:00,27,311.5,311.5,311,311,30
20140301|2013-09-27 12:30,27,310.5,310.75,310,310.75,19
20140301|2013-09-27 13:00,27,310.25,310.25,309,309,69
20140301|2013-09-30 08:30,30,308.75,308.75,308.75,308.75,2
20140301|2013-09-30 09:30,30,309.25,309.25,309.25,309.25,13
20140301|2013-09-30 10:00,30,309.25,309.25,308.75,308.75,6
20140301|2013-09-30 10:30,30,308.75,308.75,308.5,308.75,12
20140301|2013-09-30 11:00,30,308,308.75,308,308.75,12
20140301|2013-09-30 11:30,30,307.25,307.25,306.5,306.5,13
20140301|2013-09-30 12:00,30,307.5,307.5,307.5,307.5,20
20140301|2013-09-30 12:30,30,309,309.25,307,307,13
20140301|2013-09-30 13:00,30,307,307.5,306,306.5,40
20140301|2013-09-30 19:00,1,306,306,306,306,3
20140301|2013-10-01 06:30,1,304.5,304.5,303.5,303.5,2
20140301|2013-10-01 09:00,1,304.25,304.25,303.5,303.5,10
20140301|2013-10-01 09:30,1,301.5,302.75,301.25,302.75,9
20140301|2013-10-01 10:30,1,303,303,303,303,3
20140301|2013-10-01 11:00,1,303,305,303,305,8
20140301|2013-10-01 12:00,1,305,305,305,305,9
20140301|2013-10-01 12:30,1,305.25,305.25,304,304,6
20140301|2013-10-01 13:00,1,303.5,303.5,301.5,302,32
20140301|2013-10-01 19:00,2,305,305,305,305,1
20140301|2013-10-01 20:00,2,304,304.5,300,300,12
20140301|2013-10-02 08:30,2,303.5,303.5,303.5,303.5,1
20140301|2013-10-02 09:00,2,304.5,305.5,304.5,305.5,4
20140301|2013-10-02 09:30,2,304.25,304.5,304.25,304.5,5
20140301|2013-10-02 10:00,2,304.5,305.5,304.5,305,42
20140301|2013-10-02 10:30,2,304,304,304,304,1
20140301|2013-10-02 11:30,2,305.5,305.5,305.5,305.5,1
20140301|2013-10-02 12:00,2,306,306,306,306,2
20140301|2013-10-02 12:30,2,306.25,306.75,306.25,306.5,3
20140301|2013-10-02 13:00,2,306,307,304.75,304.75,7
20140301|2013-10-03 08:30,3,306.75,307,306.75,307,12
20140301|2013-10-03 09:00,3,306.25,307,306.25,307,2
20140301|2013-10-03 09:30,3,307,307,307,307,2
20140301|2013-10-03 10:00,3,307,307,307,307,24
20140301|2013-10-03 10:30,3,307.5,307.5,307,307,2
20140301|2013-10-03 11:00,3,308,308,308,308,3
20140301|2013-10-03 11:30,3,308,308,308,308,4
20140301|2013-10-03 12:00,3,308,309,308,309,28
20140301|2013-10-03 13:00,3,308,309.5,308,308.75,9
20140301|2013-10-04 06:00,4,306.25,306.25,306.25,306.25,1
20140301|2013-10-04 08:30,4,306,306,306,306,2
20140301|2013-10-04 09:00,4,308,308,308,308,3
20140301|2013-10-04 10:00,4,308.75,308.75,307.75,307.75,5
20140301|2013-10-04 13:00,4,308.5,308.5,306.25,306.5,39
20140301|2013-10-06 19:00,7,306.5,306.5,306.5,306.5,1
20140301|2013-10-07 07:30,7,308,308,308,308,1
20140301|2013-10-07 11:00,7,306.5,306.5,306.5,306.5,6
20140301|2013-10-07 11:30,7,305,305.25,305,305.25,8
20140301|2013-10-07 12:00,7,305.25,305.25,305.25,305.25,1
20140301|2013-10-07 12:30,7,305,305,304.75,304.75,4
20140301|2013-10-07 13:00,7,304.75,304.75,304.5,304.5,4
20140301|2013-10-08 05:30,8,308.25,308.25,308.25,308.25,1
20140301|2013-10-08 08:30,8,306,306,305.5,305.5,4
20140301|2013-10-08 09:00,8,305,305,305,305,5
20140301|2013-10-08 09:30,8,305,305,304.5,304.5,4
20140301|2013-10-08 10:00,8,305.5,305.5,305.5,305.5,1
20140301|2013-10-08 10:30,8,304.75,304.75,304.75,304.75,1
20140301|2013-10-08 11:00,8,304.25,304.25,304,304,3
20140301|2013-10-08 13:00,8,303.75,303.75,303,303,22
20140301|2013-10-08 19:00,9,302.75,302.75,302.75,302.75,1
20140301|2013-10-08 20:30,9,302.5,302.5,302.5,302.5,1
20140301|2013-10-08 23:00,9,305,305,305,305,1
20140301|2013-10-09 06:30,9,305,305,305,305,1
20140301|2013-10-09 09:00,9,306.75,306.75,306.75,306.75,2
20140301|2013-10-09 09:30,9,307,307,307,307,12
20140301|2013-10-09 10:30,9,307.25,307.25,307,307.25,7
20140301|2013-10-09 11:00,9,307,307,306.25,306.25,6
20140301|2013-10-09 11:30,9,307,307,307,307,6
20140301|2013-10-09 13:00,9,304.75,304.75,302.25,302.25,20
20140301|2013-10-10 07:00,10,306.5,306.5,306.5,306.5,1
20140301|2013-10-10 08:30,10,307.5,310,307.5,310,5
20140301|2013-10-10 09:00,10,310,310,310,310,1
20140301|2013-10-10 09:30,10,309,309,308,308,29
20140301|2013-10-10 10:00,10,308.5,308.5,307.5,307.5,21
20140301|2013-10-10 10:30,10,308.5,308.5,307.5,307.5,13
20140301|2013-10-10 11:00,10,307.5,307.5,307.5,307.5,2
20140301|2013-10-10 11:30,10,307.5,307.5,307.5,307.5,6
20140301|2013-10-10 12:00,10,307.5,307.5,307.5,307.5,2
20140301|2013-10-10 12:30,10,308,308.25,307.5,307.5,16
20140301|2013-10-10 13:00,10,307.5,308.25,307,307,32
20140301|2013-10-10 21:00,11,306,306,306,306,2
20140301|2013-10-10 21:30,11,305.25,305.25,305.25,305.25,1
20140301|2013-10-11 08:30,11,306,306,306,306,7
20140301|2013-10-11 09:00,11,306,306,306,306,5
20140301|2013-10-11 10:30,11,307.5,308,307.5,308,2
20140301|2013-10-11 13:00,11,306.5,306.5,303.5,303.5,8
20140301|2013-10-13 22:00,14,305,305,305,305,1
20140301|2013-10-14 05:30,14,305,305,305,305,1
20140301|2013-10-14 06:30,14,304.25,304.25,304.25,304.25,1
20140301|2013-10-14 09:00,14,307,307,307,307,1
20140301|2013-10-14 10:30,14,307,307,307,307,1
20140301|2013-10-14 12:00,14,305,305,305,305,8
20140301|2013-10-14 12:30,14,305,305,305,305,7
20140301|2013-10-14 13:00,14,305.25,305.25,305,305,5
20140301|2013-10-15 09:00,15,304,304,304,304,1
20140301|2013-10-15 09:30,15,306.25,306.25,304.25,304.25,7
20140301|2013-10-15 10:00,15,307,312,307,311,24
20140301|2013-10-15 10:30,15,310.5,310.5,309.75,309.75,15
20140301|2013-10-15 11:00,15,311,311,310.5,310.5,8
20140301|2013-10-15 11:30,15,311,312,311,312,57
20140301|2013-10-15 12:00,15,310,310,310,310,3
20140301|2013-10-15 12:30,15,310.5,311.75,310,311.75,4
20140301|2013-10-15 13:00,15,311,311,311,311,7
20140301|2013-10-15 19:00,16,311.5,311.5,311.5,311.5,4
20140301|2013-10-15 20:30,16,311.75,312.5,311.75,312.5,5
20140301|2013-10-15 21:00,16,312.75,313,311.5,312.75,9
20140301|2013-10-15 21:30,16,313,313,313,313,1
20140301|2013-10-15 22:00,16,313,313,313,313,1
20140301|2013-10-16 06:00,16,312,312,312,312,1
20140301|2013-10-16 07:00,16,313,313,313,313,3
20140301|2013-10-16 08:30,16,311.5,311.5,311.5,311.5,11
20140301|2013-10-16 09:00,16,311.5,312.5,311.5,312,35
20140301|2013-10-16 09:30,16,312,312.5,312,312,24
20140301|2013-10-16 10:00,16,312.5,313,312.5,313,11
20140301|2013-10-16 10:30,16,313,313.5,312,312,32
20140301|2013-10-16 11:00,16,312.75,313,312.25,313,6
20140301|2013-10-16 11:30,16,313,313.5,312.5,312.5,62
20140301|2013-10-16 12:00,16,312.5,313,312,313,30
20140301|2013-10-16 12:30,16,312,312,311.75,312,22
20140301|2013-10-16 13:00,16,312,312.25,312,312.25,9
20140301|2013-10-16 19:00,17,313,313,310.75,310.75,42
20140301|2013-10-16 19:30,17,310.5,310.5,309.5,309.5,2
20140301|2013-10-17 08:30,17,310.25,310.25,309.75,309.75,4
20140301|2013-10-17 09:00,17,311,311,311,311,5
20140301|2013-10-17 09:30,17,311,311,309,309,6
20140301|2013-10-17 10:00,17,309,309,309,309,1
20140301|2013-10-17 10:30,17,309.25,310.5,308.75,310.5,29
20140301|2013-10-17 11:00,17,310.5,310.5,310.5,310.5,9
20140301|2013-10-17 12:00,17,308,308,306,306,32
20140301|2013-10-17 12:30,17,305.5,305.75,305.5,305.5,17
20140301|2013-10-17 13:00,17,307,308.5,307,308,8
20140301|2013-10-18 08:30,18,308,308,307,307,2
20140301|2013-10-18 09:00,18,307.75,307.75,307.75,307.75,2
20140301|2013-10-18 10:30,18,308.75,308.75,308.75,308.75,2
20140301|2013-10-18 11:00,18,309,310.75,309,310.75,2
20140301|2013-10-18 11:30,18,310,310.25,310,310.25,2
20140301|2013-10-18 12:00,18,310.25,310.25,310.25,310.25,1
20140301|2013-10-18 12:30,18,309.5,311,309.5,311,19
20140301|2013-10-18 13:00,18,310,310,309.5,309.75,34
20140301|2013-10-20 20:00,21,310.5,310.5,310.5,310.5,13
20140301|2013-10-21 09:30,21,311,311,310.75,311,11
20140301|2013-10-21 10:00,21,311,311.25,311,311.25,9
20140301|2013-10-21 11:00,21,311.5,311.5,311.5,311.5,1
20140301|2013-10-21 11:30,21,311.5,313,311.5,313,31
20140301|2013-10-21 12:00,21,314,315,314,314,16
20140301|2013-10-21 12:30,21,314,314,313.75,314,10
20140301|2013-10-21 13:00,21,314,314.5,314,314.5,27
20140301|2013-10-21 19:00,22,314.5,314.5,313.75,313.75,2
20140301|2013-10-21 22:30,22,314.5,314.75,314.5,314.75,2
20140301|2013-10-21 23:30,22,314.5,314.5,314.5,314.5,1
20140301|2013-10-22 08:30,22,313.25,315,313.25,315,57
20140301|2013-10-22 09:30,22,315.5,317.75,315.5,317.75,59
20140301|2013-10-22 10:00,22,316.75,317.75,316.5,316.5,24
20140301|2013-10-22 10:30,22,316.75,317,316.75,317,14
20140301|2013-10-22 11:30,22,318,318.25,318,318.25,3
20140301|2013-10-22 12:00,22,317.75,317.75,317.75,317.75,1
20140301|2013-10-22 12:30,22,318,318,318,318,1
20140301|2013-10-22 13:00,22,318,318,317.5,317.5,4
20140301|2013-10-22 19:00,23,317,317,317,317,2
20140301|2013-10-22 19:30,23,317,317,317,317,6
20140301|2013-10-22 20:00,23,317,317,317,317,6
20140301|2013-10-22 20:30,23,317,317,317,317,2
20140301|2013-10-22 21:00,23,317,317,317,317,1
20140301|2013-10-22 22:00,23,317,317,317,317,4
20140301|2013-10-23 00:00,23,317,317,317,317,29
20140301|2013-10-23 05:30,23,319.75,320.5,316.5,316.5,3
20140301|2013-10-23 06:00,23,318.5,318.5,318.5,318.5,1
20140301|2013-10-23 09:30,23,320,320,319.75,319.75,35
20140301|2013-10-23 10:00,23,320,320,319.5,319.5,24
20140301|2013-10-23 10:30,23,319.5,320.5,319.5,320.5,48
20140301|2013-10-23 11:00,23,320.5,321.25,320.25,321,98
20140301|2013-10-23 11:30,23,320.5,320.5,320,320,55
20140301|2013-10-23 12:00,23,320,320,320,320,27
20140301|2013-10-23 12:30,23,318.5,318.5,318.5,318.5,1
20140301|2013-10-23 13:00,23,319,319,318.25,318.25,13
20140301|2013-10-23 19:00,24,317.5,318,317.5,318,2
20140301|2013-10-23 22:30,24,319,319,319,319,1
20140301|2013-10-23 23:00,24,319,319,319,319,1
20140301|2013-10-24 02:00,24,319,319,319,319,1
20140301|2013-10-24 05:00,24,319,319,319,319,1
20140301|2013-10-24 06:30,24,319,319,319,319,2
20140301|2013-10-24 07:00,24,319,319,319,319,3
20140301|2013-10-24 09:30,24,321.5,321.75,321.5,321.75,4
20140301|2013-10-24 10:00,24,321.5,321.5,320.25,320.5,19
20140301|2013-10-24 10:30,24,320,320,318.5,318.5,5
20140301|2013-10-24 11:00,24,318.25,318.75,317.75,317.75,7
20140301|2013-10-24 12:00,24,318,318,317.75,318,17
20140301|2013-10-24 12:30,24,318.5,319.5,318.5,319,131
20140301|2013-10-24 13:00,24,318.5,321.5,318.5,320.25,219
20140301|2013-10-25 07:00,25,321,321,321,321,1
20140301|2013-10-25 08:30,25,320.75,322,320.75,322,4
20140301|2013-10-25 09:00,25,322,322,321.5,322,6
20140301|2013-10-25 10:00,25,320.75,320.75,320.5,320.5,25
20140301|2013-10-25 11:00,25,321,321,321,321,4
20140301|2013-10-25 12:00,25,320.25,320.25,318,318,30
20140301|2013-10-25 12:30,25,318,318,314,314.75,56
20140301|2013-10-25 13:00,25,316,316,313,314,40
20140301|2013-10-28 00:30,28,312.75,312.75,312.75,312.75,1
20140301|2013-10-28 07:00,28,311.5,311.5,311.5,311.5,1
20140301|2013-10-28 08:30,28,314,314,311,311,4
20140301|2013-10-28 09:00,28,310,310.5,309.25,310.5,17
20140301|2013-10-28 09:30,28,310,310,308.25,308.25,47
20140301|2013-10-28 10:00,28,308.5,310.5,308.5,310.5,8
20140301|2013-10-28 11:00,28,310,310,310,310,26
20140301|2013-10-28 11:30,28,310,310,309,309,27
20140301|2013-10-28 12:00,28,309,309.5,309,309.5,27
20140301|2013-10-28 12:30,28,310,310,310,310,3
20140301|2013-10-28 13:00,28,310,310,308,308.25,100
20140301|2013-10-28 19:00,29,307.5,307.5,307.5,307.5,3
20140301|2013-10-29 06:30,29,309,309,309,309,4
20140301|2013-10-29 07:00,29,309.25,309.25,309.25,309.25,1
20140301|2013-10-29 08:30,29,308.25,308.25,308.25,308.25,1
20140301|2013-10-29 09:30,29,308.5,308.5,307.5,307.5,14
20140301|2013-10-29 10:00,29,307.5,307.5,307,307,2
20140301|2013-10-29 10:30,29,307,307,306.75,306.75,2
20140301|2013-10-29 11:00,29,306.75,306.75,306.75,306.75,7
20140301|2013-10-29 12:30,29,308,308,307.75,307.75,8
20140301|2013-10-29 13:00,29,308,308.5,307,308.5,44
20140301|2013-10-30 08:30,30,308.5,308.5,308,308.5,3
20140301|2013-10-30 09:00,30,309,309,309,309,6
20140301|2013-10-30 09:30,30,309.5,310.5,309.5,310.25,9
20140301|2013-10-30 10:00,30,311.25,311.75,311.25,311.75,4
20140301|2013-10-30 10:30,30,311.25,311.5,311.25,311.5,2
20140301|2013-10-30 11:00,30,313,313,313,313,1
20140301|2013-10-30 11:30,30,311.5,311.5,311.5,311.5,4
20140301|2013-10-30 12:00,30,313,313,313,313,1
20140301|2013-10-30 12:30,30,313,315,313,315,17
20140301|2013-10-30 13:00,30,315.5,317,315.25,316.5,75
20140301|2013-10-30 19:00,31,316.75,317.75,316.75,317.75,5
20140301|2013-10-30 19:30,31,315.5,315.5,315,315,8
20140301|2013-10-31 04:30,31,316.75,316.75,316.75,316.75,1
20140301|2013-10-31 05:30,31,315.75,315.75,315.75,315.75,1
20140301|2013-10-31 06:30,31,314.75,314.75,314.75,314.75,1
20140301|2013-10-31 08:30,31,316.75,317.5,316.75,317.5,3
20140301|2013-10-31 09:00,31,314,314,313,313,5
20140301|2013-10-31 10:00,31,315,315,315,315,3
20140301|2013-10-31 11:00,31,315,315.25,315,315.25,2
20140301|2013-10-31 11:30,31,314,314,313,313,4
20140301|2013-10-31 12:00,31,312.5,312.5,311,311,8
20140301|2013-10-31 12:30,31,310.75,310.75,310,310,9
20140301|2013-10-31 13:00,31,310.5,312.5,310,311.25,22
20140301|2013-11-01 00:00,1,313,313,313,313,1
20140301|2013-11-01 07:00,1,312.75,312.75,312.75,312.75,1
20140301|2013-11-01 07:30,1,312.5,312.5,312.5,312.5,3
20140301|2013-11-01 08:30,1,312.75,313.25,312,313.25,7
20140301|2013-11-01 09:00,1,312.75,312.75,312,312,3
20140301|2013-11-01 09:30,1,311.75,311.75,311.75,311.75,1
20140301|2013-11-01 10:00,1,312,312,312,312,3
20140301|2013-11-01 12:00,1,311.5,311.5,310.75,310.75,27
20140301|2013-11-01 12:30,1,310.75,310.75,310.75,310.75,1
20140301|2013-11-01 13:00,1,311.5,312.75,310.25,310.25,18
20140301|2013-11-03 19:00,4,310,310,310,310,2
20140301|2013-11-03 19:30,4,310,310.75,310,310.75,2
20140301|2013-11-03 20:00,4,310,310,309,310,6
20140301|2013-11-04 05:00,4,309.75,309.75,309.75,309.75,1
20140301|2013-11-04 06:00,4,309.75,310,309.75,310,6
20140301|2013-11-04 08:30,4,310,310.5,310,310.5,7
20140301|2013-11-04 09:00,4,311,311.5,310.25,311.25,16
20140301|2013-11-04 09:30,4,311.25,311.25,310.5,310.5,4
20140301|2013-11-04 10:00,4,311.5,311.5,311.5,311.5,1
20140301|2013-11-04 11:00,4,311.75,311.75,311.75,311.75,1
20140301|2013-11-04 11:30,4,311.75,315.5,311.75,313.75,33
20140301|2013-11-04 12:00,4,312.5,312.5,310.25,310.25,16
20140301|2013-11-04 12:30,4,310.25,310.25,310.25,310.25,3
20140301|2013-11-04 13:00,4,310.25,312.75,310.25,312.5,7
20140301|2013-11-04 19:00,5,312,312,312,312,1
20140301|2013-11-05 05:30,5,314.25,314.25,314.25,314.25,2
20140301|2013-11-05 07:00,5,313.25,313.25,313.25,313.25,1
20140301|2013-11-05 07:30,5,313.5,313.5,313.5,313.5,2
20140301|2013-11-05 08:30,5,314,314,314,314,7
20140301|2013-11-05 09:00,5,313.25,314,313.25,314,15
20140301|2013-11-05 09:30,5,314,314,314,314,3
20140301|2013-11-05 10:00,5,314,314.75,314,314.75,2
20140301|2013-11-05 10:30,5,314,314,314,314,1
20140301|2013-11-05 11:30,5,314,315,314,314.75,4
20140301|2013-11-05 12:30,5,314,315.5,314,315.5,9
20140301|2013-11-05 13:00,5,314,314,313,314,9
20140301|2013-11-06 00:30,6,315.5,315.5,315.5,315.5,2
20140301|2013-11-06 04:30,6,314.75,314.75,314.75,314.75,1
20140301|2013-11-06 05:00,6,314.25,314.25,314.25,314.25,1
20140301|2013-11-06 06:00,6,315.5,315.5,315.5,315.5,4
20140301|2013-11-06 06:30,6,315.5,315.5,315.5,315.5,8
20140301|2013-11-06 07:00,6,315,315,314.75,314.75,4
20140301|2013-11-06 08:30,6,315.5,316,315.5,316,11
20140301|2013-11-06 09:00,6,316.5,316.5,315.5,315.5,6
20140301|2013-11-06 09:30,6,316.5,317.5,316.5,317.5,10
20140301|2013-11-06 10:00,6,317.5,318.5,315.5,316.25,33
20140301|2013-11-06 10:30,6,315,315,312.75,312.75,6
20140301|2013-11-06 11:00,6,316.75,316.75,316.75,316.75,1
20140301|2013-11-06 11:30,6,316.5,317.75,316.5,317.75,3
20140301|2013-11-06 12:00,6,317.25,318.5,317.25,318,15
20140301|2013-11-06 12:30,6,317.75,317.75,316.25,316.25,6
20140301|2013-11-06 13:00,6,317.5,317.75,316.25,316.25,7
20140301|2013-11-06 19:00,7,316,316,316,316,3
20140301|2013-11-07 00:00,7,316,316,316,316,1
20140301|2013-11-07 06:00,7,316,316,316,316,1
20140301|2013-11-07 06:30,7,316,316,316,316,5
20140301|2013-11-07 07:30,7,316.25,316.25,316.25,316.25,1
20140301|2013-11-07 08:30,7,317,317.25,317,317.25,58
20140301|2013-11-07 09:00,7,317.25,320,317,319.5,37
20140301|2013-11-07 09:30,7,319.5,320,317,317,44
20140301|2013-11-07 10:00,7,317,317.5,311.5,311.5,62
20140301|2013-11-07 10:30,7,313.5,314,312.5,313,21
20140301|2013-11-07 11:00,7,314.25,314.25,313.25,313.25,7
20140301|2013-11-07 11:30,7,313.25,313.75,312.75,312.75,7
20140301|2013-11-07 12:00,7,312.75,314,312.75,313.5,12
20140301|2013-11-07 12:30,7,314.25,315.5,314.25,315.5,2
20140301|2013-11-07 13:00,7,315,315.25,313.5,315.25,6
20140301|2013-11-08 01:30,8,313,313,313,313,1
20140301|2013-11-08 05:00,8,313,313,313,313,1
20140301|2013-11-08 07:00,8,314.25,314.5,314.25,314.5,5
20140301|2013-11-08 08:30,8,314,314.25,313.5,313.5,9
20140301|2013-11-08 09:00,8,313.5,313.5,312.75,313,25
20140301|2013-11-08 09:30,8,313,313,311,311,7
20140301|2013-11-08 10:00,8,311,311,308.5,310.25,41
20140301|2013-11-08 10:30,8,311,313.5,310,312,44
20140301|2013-11-08 11:00,8,312,314.75,310.75,310.75,10
20140301|2013-11-08 11:30,8,310.5,311.25,310.5,311.25,4
20140301|2013-11-08 12:00,8,311.5,314,311.5,314,36
20140301|2013-11-08 12:30,8,314,318.25,313.75,318,73
20140301|2013-11-08 13:00,8,315.5,315.5,313,314.5,10
20140301|2013-11-10 19:00,11,312.5,313.75,312,313.75,5
20140301|2013-11-11 06:00,11,313.5,313.5,313.5,313.5,1
20140301|2013-11-11 07:00,11,314,314,313.25,313.75,33
20140301|2013-11-11 07:30,11,313.75,313.75,313.75,313.75,3
20140301|2013-11-11 08:30,11,313.75,314.5,313.5,314.5,47
20140301|2013-11-11 09:00,11,314.5,317.25,313.75,315.75,78
20140301|2013-11-11 09:30,11,316.25,318,315.25,317.25,115
20140301|2013-11-11 10:00,11,318.25,318.25,315.75,315.75,18
20140301|2013-11-11 10:30,11,316.5,320.5,316.5,320.5,137
20140301|2013-11-11 11:00,11,320.25,321.25,320,321.25,23
20140301|2013-11-11 11:30,11,320,320,319.25,319.25,5
20140301|2013-11-11 12:00,11,318.5,320,318.25,320,6
20140301|2013-11-11 12:30,11,320.75,320.75,320.5,320.75,4
20140301|2013-11-11 13:00,11,320.5,321.25,319.75,319.75,9
20140301|2013-11-11 19:00,12,320,320,320,320,5
20140301|2013-11-11 23:00,12,320.25,320.25,320.25,320.25,1
20140301|2013-11-12 02:00,12,320,320,320,320,1
20140301|2013-11-12 04:00,12,319.5,319.5,319,319,7
20140301|2013-11-12 05:00,12,317.75,317.75,317.5,317.5,6
20140301|2013-11-12 06:30,12,319.25,319.25,317.5,317.5,3
20140301|2013-11-12 07:30,12,318.5,318.5,318.5,318.5,2
20140301|2013-11-12 08:30,12,319,319,314.5,316.5,101
20140301|2013-11-12 09:00,12,317.25,318.5,316.25,317,83
20140301|2013-11-12 09:30,12,316.5,322,316.5,319,214
20140301|2013-11-12 10:00,12,320,320,319.5,319.75,4
20140301|2013-11-12 10:30,12,319.5,323.5,319.5,323.5,80
20140301|2013-11-12 11:00,12,322.75,323.5,322.5,322.5,11
20140301|2013-11-12 11:30,12,322.25,322.5,322.25,322.5,2
20140301|2013-11-12 12:00,12,321.5,322.25,321.5,322.25,5
20140301|2013-11-12 12:30,12,322.5,323,322.5,322.5,26
20140301|2013-11-12 13:00,12,322,322.5,319.25,319.75,14
20140301|2013-11-13 03:30,13,319,319,319,319,1
20140301|2013-11-13 04:00,13,319,319,319,319,1
20140301|2013-11-13 06:00,13,320.25,320.25,320.25,320.25,1
20140301|2013-11-13 06:30,13,320.25,322,320.25,322,7
20140301|2013-11-13 07:00,13,322,322,322,322,1
20140301|2013-11-13 08:30,13,320,320,317.75,317.75,16
20140301|2013-11-13 09:00,13,318.5,318.5,318.5,318.5,2
20140301|2013-11-13 09:30,13,318.5,319,317.25,319,50
20140301|2013-11-13 10:00,13,319.25,319.5,318.75,319.5,52
20140301|2013-11-13 10:30,13,319.5,319.5,319,319.5,69
20140301|2013-11-13 11:00,13,319.5,320,319.5,319.5,42
20140301|2013-11-13 11:30,13,319.75,319.75,317.75,318.75,31
20140301|2013-11-13 12:00,13,319,319,318.75,319,5
20140301|2013-11-13 12:30,13,319,319.75,317,317.25,13
20140301|2013-11-13 13:00,13,317.25,319,317,319,4
20140301|2013-11-13 19:30,14,316.25,316.25,315,315,9
20140301|2013-11-13 20:00,14,315.75,315.75,315.75,315.75,1
20140301|2013-11-13 21:00,14,316.5,316.5,316.5,316.5,1
20140301|2013-11-13 22:00,14,316,316,316,316,1
20140301|2013-11-14 07:30,14,317,317,317,317,1
20140301|2013-11-14 08:30,14,316.5,316.5,316.5,316.5,1
20140301|2013-11-14 09:00,14,316.5,319,316.5,318.5,48
20140301|2013-11-14 09:30,14,319,319,318,319,72
20140301|2013-11-14 10:00,14,319,320,319,319.25,46
20140301|2013-11-14 10:30,14,319,319.5,317.75,319,60
20140301|2013-11-14 11:00,14,319,320,317.5,320,84
20140301|2013-11-14 11:30,14,320,322.5,320,321.5,68
20140301|2013-11-14 12:00,14,321,321,321,321,1
20140301|2013-11-14 12:30,14,321.25,322.5,321,322.25,41
20140301|2013-11-14 13:00,14,322.5,323.5,321.5,321.5,60
20140301|2013-11-14 19:00,15,321,322,321,322,4
20140301|2013-11-15 04:30,15,320,322,320,322,2
20140301|2013-11-15 06:30,15,322,322,322,322,1
20140301|2013-11-15 08:30,15,322,322.5,321.75,321.75,8
20140301|2013-11-15 09:00,15,321.25,322,321,321.25,18
20140301|2013-11-15 09:30,15,322,324,322,323,65
20140301|2013-11-15 10:00,15,323.25,324,322.75,324,21
20140301|2013-11-15 10:30,15,323.75,324,322.75,323.5,25
20140301|2013-11-15 11:00,15,322.75,324.25,322.25,324.25,17
20140301|2013-11-15 11:30,15,324.25,324.25,322.75,323,20
20140301|2013-11-15 12:00,15,323,323.75,322.25,322.75,16
20140301|2013-11-15 12:30,15,322.75,323.5,322.75,322.75,20
20140301|2013-11-15 13:00,15,322.75,324,322,323.25,26
20140301|2013-11-17 19:30,18,322.75,322.75,322.75,322.75,1
20140301|2013-11-17 22:30,18,323.5,323.5,323.5,323.5,1
20140301|2013-11-17 23:30,18,322.5,322.5,322.5,322.5,2
20140301|2013-11-18 04:00,18,322.25,322.25,322.25,322.25,1
20140301|2013-11-18 05:30,18,321.5,321.5,321.5,321.5,1
20140301|2013-11-18 06:30,18,321,321,320.5,320.5,3
20140301|2013-11-18 08:30,18,321,321,320,320.75,19
20140301|2013-11-18 09:00,18,321,321,320.25,321,9
20140301|2013-11-18 09:30,18,320.5,321,320,320.5,32
20140301|2013-11-18 10:00,18,321,321.75,320.5,321.75,14
20140301|2013-11-18 10:30,18,321,322,320,322,8
20140301|2013-11-18 11:00,18,322,322.25,321.25,321.5,7
20140301|2013-11-18 11:30,18,320.75,320.75,320.75,320.75,1
20140301|2013-11-18 12:00,18,321.5,322.25,321.25,321.25,5
20140301|2013-11-18 12:30,18,322.5,323,320.5,320.5,19
20140301|2013-11-18 13:00,18,320.5,322.25,320.5,321,25
20140301|2013-11-18 19:00,19,323,323,323,323,12
20140301|2013-11-18 19:30,19,323.5,323.5,323.5,323.5,10
20140301|2013-11-18 20:30,19,323.5,323.5,323.5,323.5,1
20140301|2013-11-18 21:00,19,323.5,323.5,323.5,323.5,1
20140301|2013-11-18 21:30,19,323.75,323.75,323.75,323.75,3
20140301|2013-11-18 23:00,19,323.75,324,323.75,324,2
20140301|2013-11-18 23:30,19,323.75,323.75,323,323,6
20140301|2013-11-19 01:00,19,323,323,323,323,1
20140301|2013-11-19 01:30,19,323,323,323,323,1
20140301|2013-11-19 05:00,19,323.25,323.25,323.25,323.25,4
20140301|2013-11-19 05:30,19,323,323,323,323,1
20140301|2013-11-19 07:00,19,323,323,322.75,323,11
20140301|2013-11-19 08:30,19,323,323.5,321,321,40
20140301|2013-11-19 09:00,19,322,324.75,321.5,323.75,129
20140301|2013-11-19 09:30,19,323.25,324,323,323.75,49
20140301|2013-11-19 10:00,19,323.5,324.5,323.5,324.5,71
20140301|2013-11-19 10:30,19,324,324.5,324,324,29
20140301|2013-11-19 11:00,19,324,324.25,323.5,323.75,28
20140301|2013-11-19 11:30,19,323.5,324,323.5,324,12
20140301|2013-11-19 12:00,19,324,325,324,325,58
20140301|2013-11-19 12:30,19,324.5,325.5,324.5,325.25,56
20140301|2013-11-19 13:00,19,325.25,326,325,325.5,84
20140301|2013-11-19 19:00,20,325.75,325.75,325.75,325.75,4
20140301|2013-11-19 19:30,20,325.75,325.75,325.75,325.75,5
20140301|2013-11-19 20:00,20,325.75,325.75,325.75,325.75,1
20140301|2013-11-19 21:30,20,325.75,325.75,325.75,325.75,1
20140301|2013-11-19 22:00,20,325.5,326,325.5,326,44
20140301|2013-11-19 22:30,20,326,326,326,326,1
20140301|2013-11-19 23:30,20,326,326.5,326,326.5,6
20140301|2013-11-20 02:00,20,326.5,326.5,326.5,326.5,2
20140301|2013-11-20 03:00,20,326.5,326.5,326.5,326.5,3
20140301|2013-11-20 03:30,20,326.5,326.5,326.5,326.5,3
20140301|2013-11-20 04:30,20,326.5,326.5,326.5,326.5,1
20140301|2013-11-20 05:00,20,326.25,326.25,326.25,326.25,2
20140301|2013-11-20 06:30,20,326.5,326.5,326.5,326.5,4
20140301|2013-11-20 07:00,20,325,326,324.25,326,9
20140301|2013-11-20 08:30,20,326,327,325.25,327,38
20140301|2013-11-20 09:00,20,326.25,328,326,327.5,70
20140301|2013-11-20 09:30,20,327.75,328,327,327,22
20140301|2013-11-20 10:00,20,327,327.5,327,327,17
20140301|2013-11-20 10:30,20,327,327.5,326,327,43
20140301|2013-11-20 11:00,20,327,327,326,326.75,9
20140301|2013-11-20 11:30,20,326.25,327,326.25,327,11
20140301|2013-11-20 12:00,20,327,327,326,326,32
20140301|2013-11-20 12:30,20,326,326.75,326,326,31
20140301|2013-11-20 13:00,20,326,326,325.25,325.25,29
20140301|2013-11-20 19:00,21,325,325,322,325,36
20140301|2013-11-20 21:30,21,324.75,324.75,324.25,324.25,3
20140301|2013-11-20 23:30,21,324.25,324.25,324.25,324.25,2
20140301|2013-11-21 03:30,21,324.5,324.5,324.5,324.5,1
20140301|2013-11-21 05:00,21,324.75,324.75,324.75,324.75,1
20140301|2013-11-21 07:00,21,324.75,324.75,324.25,324.75,5
20140301|2013-11-21 08:30,21,325,326,324.25,325,14
20140301|2013-11-21 09:00,21,324.5,324.5,321.5,322.25,46
20140301|2013-11-21 09:30,21,322.25,322.75,321.5,321.5,14
20140301|2013-11-21 10:00,21,322.25,323.5,322.25,322.5,23
20140301|2013-11-21 10:30,21,323,323.5,323,323.25,7
20140301|2013-11-21 11:00,21,323.25,323.5,323.25,323.5,5
20140301|2013-11-21 11:30,21,323.5,323.5,323.25,323.25,8
20140301|2013-11-21 12:00,21,323.5,323.5,323.25,323.25,5
20140301|2013-11-21 12:30,21,322.25,323.25,322.25,323.25,3
20140301|2013-11-21 13:00,21,322.5,322.75,318.75,319,72
20140301|2013-11-21 19:00,22,319.75,321,319.75,321,18
20140301|2013-11-21 20:00,22,321,321,321,321,1
20140301|2013-11-21 21:00,22,320.75,321,320.75,321,4
20140301|2013-11-21 21:30,22,321.5,321.5,321.5,321.5,6
20140301|2013-11-21 22:30,22,321.75,322,321.75,322,13
20140301|2013-11-21 23:30,22,321.75,321.75,321.75,321.75,2
20140301|2013-11-22 01:00,22,322,322,322,322,2
20140301|2013-11-22 05:30,22,322.5,322.5,322.5,322.5,2
20140301|2013-11-22 06:30,22,320.25,320.25,320.25,320.25,1
20140301|2013-11-22 08:30,22,322.5,322.5,322,322,39
20140301|2013-11-22 09:00,22,322,323,322,322.25,16
20140301|2013-11-22 09:30,22,322.5,322.5,322.5,322.5,7
20140301|2013-11-22 10:00,22,322.75,322.75,322,322,18
20140301|2013-11-22 10:30,22,322,324.5,321.75,324,97
20140301|2013-11-22 11:00,22,323.75,324.75,321.75,324.5,73
20140301|2013-11-22 11:30,22,324,324.5,322.75,324,96
20140301|2013-11-22 12:00,22,324.5,325,324,324,16
20140301|2013-11-22 12:30,22,324.5,324.5,324.25,324.5,4
20140301|2013-11-22 13:00,22,324.5,324.5,323.75,323.75,118
20140301|2013-11-24 19:00,25,324,325,324,325,12
20140301|2013-11-24 20:00,25,325,325,325,325,1
20140301|2013-11-24 20:30,25,324,324,324,324,1
20140301|2013-11-24 23:30,25,324,324,324,324,1
20140301|2013-11-25 02:00,25,324.5,324.5,324.5,324.5,1
20140301|2013-11-25 03:00,25,324.75,325,324.75,325,4
20140301|2013-11-25 06:00,25,325,325,325,325,2
20140301|2013-11-25 07:00,25,325,326,325,326,26
20140301|2013-11-25 08:30,25,325,326,325,326,26
20140301|2013-11-25 09:00,25,325.75,326,325.5,325.5,10
20140301|2013-11-25 09:30,25,326,327.5,326,327.25,54
20140301|2013-11-25 10:00,25,327.25,327.75,327.25,327.75,6
20140301|2013-11-25 10:30,25,327.75,335.75,327.75,333.5,304
20140301|2013-11-25 11:00,25,333.5,335,333.5,333.5,61
20140301|2013-11-25 11:30,25,334.5,334.5,333,333.25,19
20140301|2013-11-25 12:00,25,333.25,333.75,332.25,333.5,35
20140301|2013-11-25 12:30,25,333.5,333.5,332,333,20
20140301|2013-11-25 13:00,25,332.75,333.75,330.5,330.5,48
20140301|2013-11-25 19:00,26,331.25,333.25,331.25,333.25,18
20140301|2013-11-25 19:30,26,333.25,333.25,332.75,332.75,6
20140301|2013-11-25 20:00,26,333.5,333.5,333.5,333.5,1
20140301|2013-11-25 21:00,26,333.5,333.5,333.5,333.5,1
20140301|2013-11-26 01:00,26,334,334,334,334,15
20140301|2013-11-26 02:00,26,334.5,335,334.5,335,17
20140301|2013-11-26 03:30,26,335,335.25,335,335.25,11
20140301|2013-11-26 04:00,26,335.25,335.25,335.25,335.25,7
20140301|2013-11-26 05:00,26,335.5,335.5,335.5,335.5,1
20140301|2013-11-26 05:30,26,335.5,335.5,335.25,335.25,7
20140301|2013-11-26 06:00,26,335.25,335.5,335.25,335.5,14
20140301|2013-11-26 06:30,26,335,336,334.25,336,28
20140301|2013-11-26 07:00,26,335.5,335.75,335.5,335.75,4
20140301|2013-11-26 07:30,26,335.5,335.5,334.5,334.5,6
20140301|2013-11-26 08:30,26,335,338,335,337,201
20140301|2013-11-26 09:00,26,337,337,335.25,336,66
20140301|2013-11-26 09:30,26,336,337,335,336.25,45
20140301|2013-11-26 10:00,26,335.75,336,335.25,335.5,31
20140301|2013-11-26 10:30,26,335.5,335.5,335,335,29
20140301|2013-11-26 11:00,26,335,335.75,334.25,335.75,24
20140301|2013-11-26 11:30,26,335.75,336,334.75,336,25
20140301|2013-11-26 12:00,26,336,336.25,335.75,336.25,15
20140301|2013-11-26 12:30,26,335.5,336,333.75,336,37
20140301|2013-11-26 13:00,26,336,336.25,334,335.25,40
20140301|2013-11-26 19:00,27,335,335,334,334.75,16
20140301|2013-11-26 19:30,27,334.5,334.75,334.5,334.75,14
20140301|2013-11-26 20:00,27,334.5,334.5,334.25,334.25,3
20140301|2013-11-26 20:30,27,334.5,334.75,334.5,334.75,3
20140301|2013-11-26 21:00,27,334.75,335,334.75,335,9
20140301|2013-11-26 21:30,27,335,335,335,335,3
20140301|2013-11-26 22:00,27,335.5,335.5,335,335,6
20140301|2013-11-26 22:30,27,335.5,335.5,335.5,335.5,4
20140301|2013-11-26 23:30,27,335.5,336,335.5,336,4
20140301|2013-11-27 03:00,27,336,336,336,336,10
20140301|2013-11-27 06:30,27,335.75,335.75,335.75,335.75,1
20140301|2013-11-27 07:00,27,335.75,335.75,335.75,335.75,2
20140301|2013-11-27 08:30,27,336,337,336,336.75,65
20140301|2013-11-27 09:00,27,336.75,337.75,336.75,337.5,11
20140301|2013-11-27 09:30,27,336.75,337.25,336.5,337,30
20140301|2013-11-27 10:00,27,337,337,336.75,336.75,33
20140301|2013-11-27 10:30,27,337,337,334.25,336,69
20140301|2013-11-27 11:00,27,336,336.75,336,336,33
20140301|2013-11-27 11:30,27,336.5,336.5,335,335.5,13
20140301|2013-11-27 12:00,27,336,336.25,335.25,336.25,12
20140301|2013-11-27 12:30,27,336,336.75,335.25,335.75,19
20140301|2013-11-27 13:00,27,334.5,334.5,327.5,328.5,104
20140301|2013-11-29 08:30,29,327.75,331.5,327.75,330.5,21
20140301|2013-11-29 09:00,29,331,332,331,331.75,7
20140301|2013-11-29 09:30,29,332.5,334,332.5,333.75,21
20140301|2013-11-29 10:00,29,334,334.75,332,332,34
20140301|2013-11-29 10:30,29,333.25,333.25,332.5,333.25,7
20140301|2013-11-29 11:00,29,333.5,333.5,333,333,3
20140301|2013-11-29 11:30,29,333,333,330.75,332.25,41
20140301|2013-12-01 19:00,2,329.5,329.5,329.25,329.5,12
20140301|2013-12-01 19:30,2,329,329.5,329,329.5,2
20140301|2013-12-01 20:30,2,328.75,328.75,327.75,327.75,10
20140301|2013-12-01 23:00,2,328.75,329,328.75,329,2
20140301|2013-12-02 05:00,2,328.75,328.75,328.75,328.75,2
20140301|2013-12-02 05:30,2,328.75,328.75,328.75,328.75,5
20140301|2013-12-02 07:00,2,329,330.25,328.5,330.25,5
20140301|2013-12-02 07:30,2,330.5,330.5,329,329,2
20140301|2013-12-02 08:30,2,329.5,329.75,324.75,324.75,51
20140301|2013-12-02 09:00,2,326.5,327,325.75,325.75,24
20140301|2013-12-02 09:30,2,326,326.75,325.5,326.75,31
20140301|2013-12-02 10:00,2,327,327,325.75,325.75,13
20140301|2013-12-02 10:30,2,325.75,326,325.75,326,11
20140301|2013-12-02 11:00,2,326,326,325.25,325.25,85
20140301|2013-12-02 11:30,2,325,325.5,325,325.5,55
20140301|2013-12-02 12:00,2,325.25,326,325.25,325.75,44
20140301|2013-12-02 12:30,2,325.25,325.75,324.75,324.75,8
20140301|2013-12-02 13:00,2,325,326,324.25,324.25,69
20140301|2013-12-02 19:00,3,325.5,326.5,325.5,326.5,17
20140301|2013-12-02 19:30,3,327,327.5,327,327.5,5
20140301|2013-12-02 21:30,3,326.75,326.75,326.75,326.75,1
20140301|2013-12-02 22:30,3,327,327,327,327,1
20140301|2013-12-03 00:30,3,327,327,327,327,1
20140301|2013-12-03 01:00,3,326.75,326.75,325.75,325.75,7
20140301|2013-12-03 02:00,3,325.75,325.75,325,325,15
20140301|2013-12-03 03:30,3,325.5,325.5,325.5,325.5,1
20140301|2013-12-03 05:00,3,325.5,325.5,325.5,325.5,3
20140301|2013-12-03 05:30,3,325.5,325.5,325.5,325.5,3
20140301|2013-12-03 07:00,3,325,326.5,325,326.5,7
20140301|2013-12-03 07:30,3,327,328,327,328,9
20140301|2013-12-03 08:30,3,326.25,327.5,326.25,327,3
20140301|2013-12-03 09:00,3,326.75,327.5,326.75,327,10
20140301|2013-12-03 09:30,3,327.25,329,327.25,328,29
20140301|2013-12-03 10:00,3,328.75,333,328.75,330.75,149
20140301|2013-12-03 10:30,3,330.5,330.5,329.25,329.5,32
20140301|2013-12-03 11:00,3,329.25,330.25,329.25,329.75,20
20140301|2013-12-03 11:30,3,330.5,330.5,330.5,330.5,1
20140301|2013-12-03 12:00,3,330.25,332,330.25,330.25,19
20140301|2013-12-03 12:30,3,331,331,330.75,330.75,3
20140301|2013-12-03 13:00,3,330.75,331.75,329,329.25,82
20140301|2013-12-03 19:00,4,331.25,331.25,331.25,331.25,1
20140301|2013-12-03 21:00,4,331.5,331.5,331.5,331.5,1
20140301|2013-12-04 01:30,4,330.5,330.5,330.5,330.5,1
20140301|2013-12-04 07:30,4,330.75,330.75,329,329,6
20140301|2013-12-04 08:30,4,327.75,328,326,326.75,27
20140301|2013-12-04 09:00,4,327.5,327.5,326.5,326.75,10
20140301|2013-12-04 09:30,4,327.5,328.5,327.5,328.25,28
20140301|2013-12-04 10:00,4,328.5,329,328,328,8
20140301|2013-12-04 10:30,4,328.25,328.5,328,328,8
20140301|2013-12-04 11:00,4,328.5,328.5,328.25,328.5,11
20140301|2013-12-04 11:30,4,328.5,328.5,328,328,6
20140301|2013-12-04 12:00,4,328.25,328.25,327.5,327.5,10
20140301|2013-12-04 12:30,4,328,328.5,327.5,328.5,16
20140301|2013-12-04 13:00,4,327.75,328,326.25,326.5,46
20140301|2013-12-04 19:00,5,326.5,326.5,326,326,10
20140301|2013-12-04 20:30,5,325.75,325.75,325.75,325.75,3
20140301|2013-12-04 21:00,5,325.5,325.5,325.5,325.5,6
20140301|2013-12-04 23:30,5,325.5,325.5,324.75,325,35
20140301|2013-12-05 00:00,5,325,325,325,325,3
20140301|2013-12-05 03:00,5,325,325,325,325,2
20140301|2013-12-05 05:00,5,325,325,324.75,325,19
20140301|2013-12-05 06:00,5,325,325,325,325,2
20140301|2013-12-05 07:00,5,325,325,325,325,2
20140301|2013-12-05 07:30,5,324.75,324.75,324.75,324.75,1
20140301|2013-12-05 08:30,5,325,325,324,324.25,151
20140301|2013-12-05 09:00,5,324.75,325,324.25,324.5,11
20140301|2013-12-05 09:30,5,324.75,324.75,324,324.25,18
20140301|2013-12-05 10:00,5,324.75,325,324.75,325,4
20140301|2013-12-05 10:30,5,325.75,326.75,325.5,326.5,16
20140301|2013-12-05 11:00,5,326.75,326.75,326.75,326.75,5
20140301|2013-12-05 11:30,5,326.75,326.75,326.25,326.25,6
20140301|2013-12-05 12:00,5,326.75,327.75,326.75,327.5,15
20140301|2013-12-05 12:30,5,327.75,327.75,326.25,326.5,15
20140301|2013-12-05 13:00,5,326.5,327.5,325.75,325.75,12
20140301|2013-12-05 19:00,6,325.75,325.75,325.75,325.75,2
20140301|2013-12-05 21:00,6,325.25,325.25,325.25,325.25,2
20140301|2013-12-06 08:30,6,325.5,326.75,325.5,326.75,5
20140301|2013-12-06 09:00,6,325.75,327.25,325.5,326,27
20140301|2013-12-06 09:30,6,326,327.5,326,327.5,12
20140301|2013-12-06 10:00,6,327.75,329.25,327.75,329.25,37
20140301|2013-12-06 10:30,6,329.25,329.75,327.75,327.75,31
20140301|2013-12-06 11:00,6,328.5,328.5,328.5,328.5,4
20140301|2013-12-06 11:30,6,328.25,329,328.25,328.25,7
20140301|2013-12-06 12:00,6,328.25,329,328.25,329,3
20140301|2013-12-06 12:30,6,329,329,329,329,12
20140301|2013-12-06 13:00,6,329,329.75,327.25,328.75,31
20140301|2013-12-08 19:00,9,327.75,327.75,327.75,327.75,2
20140301|2013-12-09 01:30,9,330,331.5,330,331.5,15
20140301|2013-12-09 02:00,9,331.5,331.5,331.5,331.5,7
20140301|2013-12-09 05:00,9,329.5,329.5,329.5,329.5,1
20140301|2013-12-09 07:00,9,329.5,329.5,329.5,329.5,1
20140301|2013-12-09 08:30,9,329.5,330.5,329.5,330.5,16
20140301|2013-12-09 09:00,9,330.5,330.5,329.5,330.5,16
20140301|2013-12-09 09:30,9,331,331.5,330.75,330.75,26
20140301|2013-12-09 10:00,9,330,330.5,330,330,12
20140301|2013-12-09 10:30,9,330.5,331.25,330,331.25,9
20140301|2013-12-09 11:00,9,331.25,333,331.25,333,36
20140301|2013-12-09 11:30,9,332.5,332.5,332,332,7
20140301|2013-12-09 12:00,9,332.5,332.75,332.5,332.75,3
20140301|2013-12-09 12:30,9,332.5,332.5,332.25,332.25,9
20140301|2013-12-09 13:00,9,332.75,333,330,332.75,24
20140301|2013-12-09 19:00,10,332.25,333,332.25,333,12
20140301|2013-12-09 21:00,10,332.25,332.25,332.25,332.25,1
20140301|2013-12-09 21:30,10,332.25,332.25,332.25,332.25,1
20140301|2013-12-10 07:00,10,333,333,333,333,10
20140301|2013-12-10 07:30,10,333,333.75,333,333.75,9
20140301|2013-12-10 08:30,10,334.25,336,334.25,336,32
20140301|2013-12-10 09:00,10,336,338,335.5,337.75,48
20140301|2013-12-10 09:30,10,337.75,339,337.25,339,56
20140301|2013-12-10 10:00,10,338.25,339,338.25,338.5,10
20140301|2013-12-10 10:30,10,339,340,339,339.25,18
20140301|2013-12-10 11:00,10,339.25,339.25,332.5,333.75,113
20140301|2013-12-10 11:30,10,334,334.75,333,334.5,24
20140301|2013-12-10 12:00,10,333.75,335,333.75,334.75,23
20140301|2013-12-10 12:30,10,335,336.5,335,336.25,13
20140301|2013-12-10 13:00,10,336.25,336.75,334.75,336,15
20140301|2013-12-10 19:00,11,334,334,333.5,334,20
20140301|2013-12-10 19:30,11,334,334,334,334,4
20140301|2013-12-10 20:00,11,333.5,333.5,333.5,333.5,1
20140301|2013-12-10 21:00,11,333.75,333.75,333.75,333.75,1
20140301|2013-12-10 21:30,11,333.75,333.75,333.75,333.75,2
20140301|2013-12-10 22:00,11,334,336,334,336,20
20140301|2013-12-10 22:30,11,336,336,335,335,2
20140301|2013-12-11 01:30,11,336,338.5,336,338.5,11
20140301|2013-12-11 02:00,11,338.5,338.5,338.5,338.5,1
20140301|2013-12-11 04:00,11,338.25,338.25,338.25,338.25,1
20140301|2013-12-11 06:30,11,338,338,338,338,1
20140301|2013-12-11 07:00,11,338.75,339,337.25,337.25,5
20140301|2013-12-11 08:30,11,337.75,342.75,337.5,342.75,115
20140301|2013-12-11 09:00,11,343,344.5,342.25,342.25,48
20140301|2013-12-11 09:30,11,342,345,342,343.5,50
20140301|2013-12-11 10:00,11,343.5,344.5,343.25,344.5,17
20140301|2013-12-11 10:30,11,344.25,345,343.25,345,28
20140301|2013-12-11 11:00,11,345,345,344.25,344.5,39
20140301|2013-12-11 11:30,11,344.25,344.25,344.25,344.25,5
20140301|2013-12-11 12:00,11,344.5,345,344.5,344.75,12
20140301|2013-12-11 12:30,11,345,346,344.75,346,72
20140301|2013-12-11 13:00,11,346.25,347.5,344.75,344.75,67
20140301|2013-12-11 19:00,12,346,347.75,346,347.75,4
20140301|2013-12-11 19:30,12,347,347,347,347,1
20140301|2013-12-11 20:00,12,347,347,347,347,2
20140301|2013-12-11 20:30,12,347.5,347.75,347.5,347.75,5
20140301|2013-12-11 21:00,12,347,347,347,347,5
20140301|2013-12-11 21:30,12,348,348,347,347,4
20140301|2013-12-11 22:30,12,347,347,347,347,3
20140301|2013-12-11 23:30,12,347,347,347,347,3
20140301|2013-12-12 00:00,12,347,347,347,347,1
20140301|2013-12-12 01:00,12,348,348,348,348,1
20140301|2013-12-12 03:00,12,347.5,347.5,347.5,347.5,1
20140301|2013-12-12 03:30,12,347.25,347.25,347.25,347.25,2
20140301|2013-12-12 04:30,12,348,348,347.75,347.75,3
20140301|2013-12-12 05:00,12,347,347,346,346,9
20140301|2013-12-12 07:00,12,345.75,346,345.75,346,6
20140301|2013-12-12 07:30,12,347,349.5,347,349.5,18
20140301|2013-12-12 08:30,12,348.75,353,348.75,350.25,110
20140301|2013-12-12 09:00,12,350.25,350.25,348,349.5,40
20140301|2013-12-12 09:30,12,349.5,350.75,349.5,350,34
20140301|2013-12-12 10:00,12,350,350.25,349.75,349.75,33
20140301|2013-12-12 10:30,12,350,351,350,351,29
20140301|2013-12-12 11:00,12,350.25,351,350.25,351,23
20140301|2013-12-12 11:30,12,350.5,351.5,350.5,351.5,31
20140301|2013-12-12 12:00,12,351.5,351.75,351,351.75,15
20140301|2013-12-12 12:30,12,351.25,351.75,351,351,7
20140301|2013-12-12 13:00,12,351.75,352.5,350,352.5,31
20140301|2013-12-12 19:00,13,352.5,352.5,351.25,351.25,7
20140301|2013-12-12 19:30,13,352.25,352.25,352.25,352.25,1
20140301|2013-12-12 20:00,13,352.25,352.25,352.25,352.25,2
20140301|2013-12-12 21:00,13,352.25,352.25,352.25,352.25,2
20140301|2013-12-12 22:00,13,352.5,352.5,352.5,352.5,2
20140301|2013-12-12 22:30,13,352.5,352.5,352.5,352.5,1
20140301|2013-12-13 02:00,13,352.25,352.75,352.25,352.75,2
20140301|2013-12-13 02:30,13,353,353,353,353,1
20140301|2013-12-13 03:00,13,352.5,352.5,352.5,352.5,1
20140301|2013-12-13 03:30,13,352.25,352.25,352.25,352.25,4
20140301|2013-12-13 04:00,13,353,353,353,353,3
20140301|2013-12-13 05:00,13,352.5,352.5,352.5,352.5,1
20140301|2013-12-13 05:30,13,352.25,352.25,352.25,352.25,2
20140301|2013-12-13 06:00,13,352.25,352.25,352.25,352.25,2
20140301|2013-12-13 07:00,13,352.25,352.25,352.25,352.25,3
20140301|2013-12-13 07:30,13,353,353,353,353,7
20140301|2013-12-13 08:30,13,353,353,346.25,350,63
20140301|2013-12-13 09:00,13,350,351,349.25,349.75,12
20140301|2013-12-13 09:30,13,349.75,351.75,349.75,350.75,21
20140301|2013-12-13 10:00,13,350.75,351.75,350.5,351.5,13
20140301|2013-12-13 10:30,13,351.5,351.5,349.75,349.75,20
20140301|2013-12-13 11:00,13,350,350.5,349.75,350,7
20140301|2013-12-13 11:30,13,349.75,349.75,348.5,348.5,8
20140301|2013-12-13 12:00,13,348,348,341,343,72
20140301|2013-12-13 12:30,13,342.25,343,341.5,341.5,15
20140301|2013-12-13 13:00,13,341.25,341.25,339,339.5,53
20140301|2013-12-15 19:00,16,336.5,339.75,336.5,338.5,20
20140301|2013-12-15 20:00,16,339.5,339.75,339.5,339.75,2
20140301|2013-12-15 21:30,16,340,340,340,340,10
20140301|2013-12-15 23:00,16,340,340,340,340,10
20140301|2013-12-16 00:00,16,338.5,338.5,338.25,338.25,2
20140301|2013-12-16 06:00,16,340.5,340.5,340.5,340.5,1
20140301|2013-12-16 06:30,16,341,342,341,341,5
20140301|2013-12-16 07:00,16,340,340,340,340,1
20140301|2013-12-16 07:30,16,340.25,340.25,340.25,340.25,1
20140301|2013-12-16 08:30,16,340,344,340,343.5,40
20140301|2013-12-16 09:00,16,344,344,343.5,343.5,20
20140301|2013-12-16 09:30,16,343.5,344,341.75,344,36
20140301|2013-12-16 10:00,16,343.5,345.75,343.5,345.75,34
20140301|2013-12-16 10:30,16,346,348,346,347.5,32
20140301|2013-12-16 11:00,16,346.75,347.25,344.75,344.75,27
20140301|2013-12-16 11:30,16,345,346.25,344.5,346.25,7
20140301|2013-12-16 12:00,16,346.25,346.5,346.25,346.5,5
20140301|2013-12-16 12:30,16,346.75,346.75,345,345,21
20140301|2013-12-16 13:00,16,345.75,347,345,346.5,44
20140301|2013-12-16 19:00,17,345,345.5,345,345,18
20140301|2013-12-16 19:30,17,346,346,346,346,1
20140301|2013-12-16 20:00,17,346.25,346.25,346.25,346.25,1
20140301|2013-12-17 02:00,17,346.75,347,346.75,347,4
20140301|2013-12-17 02:30,17,347,348,347,348,5
20140301|2013-12-17 08:30,17,347,348,347,348,20
20140301|2013-12-17 09:00,17,347.75,349.25,347.75,349,54
20140301|2013-12-17 09:30,17,349.5,351,349.5,351,38
20140301|2013-12-17 10:00,17,351,351,349,349,7
20140301|2013-12-17 10:30,17,348.75,350.25,348.75,350.25,13
20140301|2013-12-17 11:00,17,350,350.25,349.5,350.25,13
20140301|2013-12-17 11:30,17,350.75,351,350.25,350.25,23
20140301|2013-12-17 12:00,17,350.25,351.75,350.25,351.75,34
20140301|2013-12-17 12:30,17,351.75,351.75,351,351,17
20140301|2013-12-17 13:00,17,351,355.25,351,355,70
20140301|2013-12-17 19:00,18,353,353.5,353,353.5,2
20140301|2013-12-17 19:30,18,355,355,355,355,2
20140301|2013-12-17 21:30,18,353.75,353.75,353.75,353.75,1
20140301|2013-12-18 01:30,18,354,354,354,354,1
20140301|2013-12-18 04:00,18,354,354,354,354,2
20140301|2013-12-18 06:00,18,353,353,353,353,1
20140301|2013-12-18 06:30,18,353,353,353,353,1
20140301|2013-12-18 07:00,18,353.5,354,353.5,354,8
20140301|2013-12-18 08:30,18,353.5,353.5,348.5,350,77
20140301|2013-12-18 09:00,18,350,352.75,350,352.75,22
20140301|2013-12-18 09:30,18,351.75,353.25,351.75,352.75,12
20140301|2013-12-18 10:00,18,353.25,354,353.25,353.5,24
20140301|2013-12-18 10:30,18,353.75,354,351.25,351.25,35
20140301|2013-12-18 11:00,18,351,351,350,351,17
20140301|2013-12-18 11:30,18,350,352,348.5,352,35
20140301|2013-12-18 12:00,18,351.75,353.75,351.5,352.75,18
20140301|2013-12-18 12:30,18,353.5,353.5,352.5,353.5,13
20140301|2013-12-18 13:00,18,353.25,354.75,353.25,354.5,25
20140301|2013-12-18 19:00,19,354.25,354.25,352,352.75,5
20140301|2013-12-18 21:00,19,353.25,353.25,353.25,353.25,1
20140301|2013-12-18 21:30,19,350.75,351.5,350.5,351,10
20140301|2013-12-18 22:00,19,351,351,351,351,1
20140301|2013-12-18 22:30,19,350.5,350.5,350.5,350.5,2
20140301|2013-12-18 23:00,19,351,351,351,351,6
20140301|2013-12-18 23:30,19,351,351,351,351,6
20140301|2013-12-19 00:30,19,351,351,351,351,1
20140301|2013-12-19 01:30,19,350.5,351,350.5,351,4
20140301|2013-12-19 04:30,19,350,350,348.5,348.5,5
20140301|2013-12-19 06:00,19,349,349,349,349,1
20140301|2013-12-19 07:00,19,349.75,349.75,348.75,349.75,5
20140301|2013-12-19 08:30,19,350,351,348.25,349,16
20140301|2013-12-19 09:00,19,348.5,350.75,348.5,350.25,8
20140301|2013-12-19 09:30,19,351,351,347,348.75,33
20140301|2013-12-19 10:00,19,348.75,350.5,348.75,350.5,22
20140301|2013-12-19 10:30,19,349.5,350.5,348,348,14
20140301|2013-12-19 11:00,19,349.5,350.5,349.5,350.5,3
20140301|2013-12-19 11:30,19,350.5,350.5,350,350,4
20140301|2013-12-19 12:00,19,350.5,350.5,348.5,348.5,6
20140301|2013-12-19 12:30,19,350,350.25,350,350.25,2
20140301|2013-12-19 13:00,19,350,350.25,348.25,348.25,13
20140301|2013-12-19 19:00,20,348.25,348.25,348.25,348.25,2
20140301|2013-12-19 21:00,20,348.25,348.25,348.25,348.25,6
20140301|2013-12-19 22:30,20,348.25,348.25,348.25,348.25,5
20140301|2013-12-20 03:00,20,348.5,348.5,348.5,348.5,5
20140301|2013-12-20 04:00,20,348.25,348.25,348.25,348.25,1
20140301|2013-12-20 08:30,20,348.5,351.5,348.5,350,58
20140301|2013-12-20 09:00,20,349.25,350.25,349.25,349.5,5
20140301|2013-12-20 09:30,20,349.5,349.5,348.25,348.5,7
20140301|2013-12-20 10:00,20,350,350.75,350,350.75,12
20140301|2013-12-20 10:30,20,350,351,350,351,14
20140301|2013-12-20 11:00,20,351,351.75,351,351.5,8
20140301|2013-12-20 11:30,20,350.5,350.5,350.5,350.5,2
20140301|2013-12-20 12:00,20,350.25,350.75,349,349.5,21
20140301|2013-12-20 12:30,20,349,350,349,350,9
20140301|2013-12-20 13:00,20,349.5,349.5,348.25,348.25,25
20140301|2013-12-22 19:00,23,348.25,348.25,347,347,7
20140301|2013-12-22 23:00,23,347,347,347,347,2
20140301|2013-12-22 23:30,23,346.75,346.75,346.25,346.25,2
20140301|2013-12-23 00:00,23,346,346,346,346,2
20140301|2013-12-23 03:00,23,346.5,346.75,346.5,346.75,4
20140301|2013-12-23 07:00,23,348,348,348,348,2
20140301|2013-12-23 08:30,23,347.5,349.75,347,349.5,19
20140301|2013-12-23 09:00,23,350,350,347.5,349.75,10
20140301|2013-12-23 09:30,23,349.75,350.5,349.75,350.5,16
20140301|2013-12-23 10:00,23,350.5,352,350.25,351,55
20140301|2013-12-23 10:30,23,351.5,352,351.25,351.25,22
20140301|2013-12-23 11:00,23,351,351,350,350,22
20140301|2013-12-23 11:30,23,351,351,351,351,1
20140301|2013-12-23 12:00,23,351,351,348.5,349,9
20140301|2013-12-23 12:30,23,349.75,350.5,349.5,349.75,6
20140301|2013-12-23 13:00,23,349.75,353.75,349.75,351,38
20140301|2013-12-23 19:00,24,352.5,354,352.5,354,7
20140301|2013-12-23 19:30,24,352.5,352.5,352.5,352.5,1
20140301|2013-12-23 20:00,24,354.75,354.75,354.75,354.75,1
20140301|2013-12-23 21:00,24,354.5,354.5,354.5,354.5,1
20140301|2013-12-23 23:30,24,354.25,354.75,354.25,354.75,6
20140301|2013-12-24 02:30,24,352.5,352.5,352.5,352.5,11
20140301|2013-12-24 06:30,24,352.5,352.5,352.5,352.5,1
20140301|2013-12-24 07:00,24,353,353,353,353,1
20140301|2013-12-24 07:30,24,354.25,354.75,354,354,6
20140301|2013-12-24 08:30,24,352.75,352.75,352.5,352.5,30
20140301|2013-12-24 09:00,24,352.75,352.75,351.25,352.75,5
20140301|2013-12-24 09:30,24,351.5,353,351.5,352.75,9
20140301|2013-12-24 10:00,24,353,353,352.5,352.5,6
20140301|2013-12-24 10:30,24,352.5,352.75,352,352.75,7
20140301|2013-12-24 11:00,24,352.5,353.25,352.5,352.75,11
20140301|2013-12-24 11:30,24,353.5,354.5,353.5,354.5,11
20140301|2013-12-26 08:30,26,353.5,353.5,347.5,349.25,131
20140301|2013-12-26 09:00,26,348,350,348,349,12
20140301|2013-12-26 09:30,26,349.25,352,349.25,352,29
20140301|2013-12-26 10:00,26,351.75,352.5,351.75,352.5,6
20140301|2013-12-26 10:30,26,352.5,352.5,351.75,351.75,2
20140301|2013-12-26 11:00,26,352.5,352.5,352.5,352.5,2
20140301|2013-12-26 11:30,26,352.25,353.25,352.25,353.25,14
20140301|2013-12-26 12:00,26,353.25,353.5,352.75,353,4
20140301|2013-12-26 12:30,26,353,353.5,352.5,353.5,8
20140301|2013-12-26 13:00,26,352.75,352.75,352.75,352.75,1
20140301|2013-12-26 19:30,27,352.75,352.75,352.75,352.75,1
20140301|2013-12-26 20:30,27,352.5,352.5,352.5,352.5,1
20140301|2013-12-27 02:00,27,352.5,352.5,352.5,352.5,1
20140301|2013-12-27 05:30,27,352.5,352.5,352.5,352.5,1
20140301|2013-12-27 07:30,27,353,353,353,353,3
20140301|2013-12-27 08:30,27,353.25,353.25,352.5,352.5,2
20140301|2013-12-27 09:00,27,353.25,354.75,350,352.75,54
20140301|2013-12-27 09:30,27,353.25,355,353.25,355,11
20140301|2013-12-27 10:00,27,355,358,355,357.25,32
20140301|2013-12-27 10:30,27,357,357.25,354.75,356.75,19
20140301|2013-12-27 11:00,27,357,357.5,354.5,355.5,24
20140301|2013-12-27 11:30,27,355.5,357.25,355.5,357.25,5
20140301|2013-12-27 12:00,27,357,358,357,358,13
20140301|2013-12-27 12:30,27,357,357,356.5,356.5,10
20140301|2013-12-27 13:00,27,356.75,357.75,355.5,356,30
20140301|2013-12-29 19:00,30,353.75,354,351.5,354,5
20140301|2013-12-29 19:30,30,354,354,352.5,352.5,3
20140301|2013-12-30 01:30,30,352.5,352.5,352.5,352.5,1
20140301|2013-12-30 02:00,30,352.25,352.25,352.25,352.25,5
20140301|2013-12-30 06:00,30,354,354,353.5,353.75,6
20140301|2013-12-30 06:30,30,353.5,353.5,353.5,353.5,1
20140301|2013-12-30 07:30,30,353,353,353,353,2
20140301|2013-12-30 08:30,30,354.25,354.25,354.25,354.25,1
20140301|2013-12-30 09:00,30,354.25,354.5,354,354,11
20140301|2013-12-30 09:30,30,355,355,354,354,7
20140301|2013-12-30 10:00,30,355,357,355,357,16
20140301|2013-12-30 10:30,30,356.75,357.5,355,357.5,25
20140301|2013-12-30 11:00,30,355.5,355.5,355.5,355.5,1
20140301|2013-12-30 11:30,30,355.75,355.75,355.75,355.75,1
20140301|2013-12-30 12:00,30,355.75,355.75,355,355.25,5
20140301|2013-12-30 12:30,30,355,356,355,355,7
20140301|2013-12-30 13:00,30,355,355,352.5,353,29
20140301|2013-12-31 05:30,31,353,353,353,353,1
20140301|2013-12-31 07:30,31,353.75,353.75,353.75,353.75,1
20140301|2013-12-31 08:30,31,353,355,353,355,8
20140301|2013-12-31 09:00,31,354.25,354.25,354,354,6
20140301|2013-12-31 09:30,31,354.75,356.5,354.75,356.5,17
20140301|2013-12-31 10:00,31,355.75,355.75,354.75,355,12
20140301|2013-12-31 10:30,31,355,355.5,354,354,14
20140301|2013-12-31 11:00,31,353.75,353.75,353.25,353.25,3
20140301|2013-12-31 11:30,31,354,354,352.75,352.75,10
20140301|2013-12-31 12:00,31,353.5,353.5,353.5,353.5,1
20140301|2013-12-31 12:30,31,355.75,356,354,356,13
20140301|2013-12-31 13:00,31,356,356.75,354,354,27
20140301|2014-01-02 08:30,2,357,357,350,352.25,29
20140301|2014-01-02 09:00,2,352,352.75,352,352,11
20140301|2014-01-02 09:30,2,351.75,353.25,351,351,29
20140301|2014-01-02 10:00,2,350.5,351,350,351,76
20140301|2014-01-02 10:30,2,351.75,352,351.5,351.75,17
20140301|2014-01-02 11:00,2,351.75,351.75,351.75,351.75,6
20140301|2014-01-02 11:30,2,351.75,351.75,350.25,350.25,10
20140301|2014-01-02 12:00,2,350.5,350.5,350.25,350.25,2
20140301|2014-01-02 12:30,2,351.5,353,350.75,353,23
20140301|2014-01-02 13:00,2,352.5,352.75,350.25,350.25,31
20140301|2014-01-02 19:00,3,350.5,351.5,350,351.5,8
20140301|2014-01-02 19:30,3,351.75,351.75,351.75,351.75,2
20140301|2014-01-02 21:00,3,351.75,352,351.75,352,2
20140301|2014-01-02 23:00,3,351.75,351.75,351.75,351.75,1
20140301|2014-01-03 00:00,3,351.75,351.75,351.75,351.75,1
20140301|2014-01-03 02:00,3,351.5,351.5,350,350,5
20140301|2014-01-03 07:00,3,350,350,346,346,110
20140301|2014-01-03 07:30,3,345.75,346,345.25,346,18
20140301|2014-01-03 08:30,3,346,349,345.75,346.75,34
20140301|2014-01-03 09:00,3,346.5,346.5,344,344,63
20140301|2014-01-03 09:30,3,344.5,345.5,340.75,342.25,76
20140301|2014-01-03 10:00,3,341.25,343.5,340.75,343.5,33
20140301|2014-01-03 10:30,3,344,344.75,343,344.75,13
20140301|2014-01-03 11:00,3,344,344.5,344,344.5,5
20140301|2014-01-03 11:30,3,344.5,344.75,343.75,344.75,3
20140301|2014-01-03 12:00,3,344,344.75,343.25,343.25,10
20140301|2014-01-03 12:30,3,343.25,344.75,343.25,343.25,13
20140301|2014-01-03 13:00,3,344.25,344.75,343.25,344.75,22
20140301|2014-01-05 19:00,6,344.25,345,344,345,11
20140301|2014-01-05 19:30,6,344.5,344.5,344.5,344.5,2
20140301|2014-01-05 20:30,6,345,345,345,345,3
20140301|2014-01-05 21:00,6,345,345,345,345,11
20140301|2014-01-05 22:00,6,345,345,345,345,1
20140301|2014-01-05 22:30,6,345.5,345.5,345.5,345.5,2
20140301|2014-01-05 23:00,6,346,346,346,346,1
20140301|2014-01-06 00:30,6,348.25,348.25,348.25,348.25,1
20140301|2014-01-06 01:00,6,348.25,348.25,347,347,3
20140301|2014-01-06 03:30,6,348,348,347.5,348,10
20140301|2014-01-06 04:30,6,348,348,348,348,1
20140301|2014-01-06 05:00,6,348,348,348,348,1
20140301|2014-01-06 06:00,6,348,348,348,348,3
20140301|2014-01-06 06:30,6,348.25,348.25,348.25,348.25,1
20140301|2014-01-06 07:00,6,348.25,348.5,348.25,348.5,8
20140301|2014-01-06 07:30,6,348.75,349.5,348.75,349.5,8
20140301|2014-01-06 08:30,6,349.75,352.5,349,351,51
20140301|2014-01-06 09:00,6,351.75,351.75,350.5,351.5,8
20140301|2014-01-06 09:30,6,350.5,351.75,350.5,351.75,9
20140301|2014-01-06 10:00,6,351.25,352.25,351,351,10
20140301|2014-01-06 10:30,6,350.25,350.75,349.75,349.75,9
20140301|2014-01-06 11:00,6,350.75,351,350,351,12
20140301|2014-01-06 11:30,6,351,351,350,350,2
20140301|2014-01-06 12:00,6,349.5,351,349.5,351,15
20140301|2014-01-06 12:30,6,350.75,350.75,350.5,350.5,5
20140301|2014-01-06 13:00,6,350.5,351,350.25,351,10
20140301|2014-01-06 19:00,7,351,351,351,351,1
20140301|2014-01-06 22:00,7,352,352,352,352,2
20140301|2014-01-06 22:30,7,352,352.5,352,352.5,2
20140301|2014-01-06 23:00,7,351.25,351.25,351,351,13
20140301|2014-01-07 03:00,7,351,351,351,351,1
20140301|2014-01-07 04:30,7,351,351,351,351,2
20140301|2014-01-07 06:30,7,351,351,351,351,1
20140301|2014-01-07 07:00,7,351.25,351.25,351,351,2
20140301|2014-01-07 08:30,7,351,352,351,352,30
20140301|2014-01-07 09:00,7,352,356,352,355.25,89
20140301|2014-01-07 09:30,7,355.5,356,355,355.25,11
20140301|2014-01-07 10:00,7,355,357.5,355,357,32
20140301|2014-01-07 10:30,7,356.5,359.5,356.5,358.25,91
20140301|2014-01-07 11:00,7,358.5,359,358.5,358.5,14
20140301|2014-01-07 11:30,7,358.75,361.5,358.5,360.5,50
20140301|2014-01-07 12:00,7,360.25,361,360,360,11
20140301|2014-01-07 12:30,7,360,361,359,360.25,16
20140301|2014-01-07 13:00,7,360,364.5,360,363.75,80
20140301|2014-01-07 19:00,8,363.25,364.25,363.25,364.25,13
20140301|2014-01-07 19:30,8,364.5,367.25,364.5,365.75,45
20140301|2014-01-07 20:30,8,368,369.5,368,368.5,18
20140301|2014-01-07 21:00,8,367,367,367,367,2
20140301|2014-01-07 21:30,8,368.5,368.5,368.5,368.5,3
20140301|2014-01-07 22:00,8,367.25,367.25,367.25,367.25,2
20140301|2014-01-07 23:30,8,368.5,369,368.5,368.5,18
20140301|2014-01-08 00:00,8,368.5,368.5,368.5,368.5,1
20140301|2014-01-08 01:00,8,367.5,370,367.5,370,7
20140301|2014-01-08 01:30,8,368.25,370,368.25,370,5
20140301|2014-01-08 03:00,8,368.5,368.5,368.5,368.5,2
20140301|2014-01-08 05:30,8,369.5,369.5,368.75,368.75,4
20140301|2014-01-08 06:30,8,369.5,369.5,369,369,3
20140301|2014-01-08 07:00,8,368.25,368.25,368.25,368.25,1
20140301|2014-01-08 07:30,8,368.25,368.75,368.25,368.25,33
20140301|2014-01-08 08:30,8,368.75,376.75,368.75,374.75,155
20140301|2014-01-08 09:00,8,374.5,376.5,373.5,376.5,64
20140301|2014-01-08 09:30,8,376.75,377.25,374.5,376.5,70
20140301|2014-01-08 10:00,8,376.75,377,375,375,89
20140301|2014-01-08 10:30,8,376.25,377,375.25,375.25,24
20140301|2014-01-08 11:00,8,375.25,375.75,374.5,374.5,20
20140301|2014-01-08 11:30,8,374,375,374,374,17
20140301|2014-01-08 12:00,8,374,374,372.75,373.5,13
20140301|2014-01-08 12:30,8,373.5,374,373,373,32
20140301|2014-01-08 13:00,8,372.75,377,372.75,376,46
20140301|2014-01-08 19:00,9,375.25,375.5,373,374,25
20140301|2014-01-08 19:30,9,374,375,374,374.5,7
20140301|2014-01-08 20:00,9,375,375,375,375,2
20140301|2014-01-08 20:30,9,373.75,373.75,373.5,373.5,2
20140301|2014-01-08 22:30,9,373,373,373,373,1
20140301|2014-01-08 23:30,9,373,373,373,373,2
20140301|2014-01-09 00:30,9,373,373,373,373,1
20140301|2014-01-09 03:00,9,373.75,373.75,373.75,373.75,1
20140301|2014-01-09 03:30,9,374.25,374.25,374.25,374.25,1
20140301|2014-01-09 04:00,9,374.5,374.5,374.5,374.5,1
20140301|2014-01-09 06:00,9,374.5,374.5,374.5,374.5,1
20140301|2014-01-09 06:30,9,375,375,375,375,1
20140301|2014-01-09 07:00,9,375.5,375.5,375.5,375.5,1
20140301|2014-01-09 07:30,9,375.5,375.5,375,375,3
20140301|2014-01-09 08:30,9,375,379.25,375,378.25,77
20140301|2014-01-09 09:00,9,378.5,383.25,378.5,382,91
20140301|2014-01-09 09:30,9,382.25,386,380.75,383.25,104
20140301|2014-01-09 10:00,9,383.5,385.75,382.25,382.25,73
20140301|2014-01-09 10:30,9,384.5,387.75,384.5,386.25,45
20140301|2014-01-09 11:00,9,387.25,389.5,386.5,389.5,71
20140301|2014-01-09 11:30,9,388.25,389.25,388,388.25,32
20140301|2014-01-09 12:00,9,389,391,388,388,53
20140301|2014-01-09 12:30,9,388,394.75,387.75,389.75,91
20140301|2014-01-09 13:00,9,391.25,395.25,391.25,395.25,81
20140301|2014-01-09 19:00,10,392.25,392.25,391.25,391.25,9
20140301|2014-01-09 19:30,10,391.5,391.5,391.25,391.25,3
20140301|2014-01-09 20:00,10,391.5,391.75,391.5,391.75,5
20140301|2014-01-09 20:30,10,391.5,391.5,391.25,391.25,4
20140301|2014-01-09 22:00,10,392,392,391,391,4
20140301|2014-01-09 23:30,10,391,391,391,391,1
20140301|2014-01-10 00:30,10,390.5,390.5,390.25,390.25,5
20140301|2014-01-10 01:00,10,390.25,390.25,390.25,390.25,1
20140301|2014-01-10 02:00,10,390.25,390.25,390.25,390.25,1
20140301|2014-01-10 03:30,10,391,392.5,391,392.5,2
20140301|2014-01-10 04:30,10,391,391,391,391,1
20140301|2014-01-10 05:30,10,391.75,394,391.75,392,5
20140301|2014-01-10 06:30,10,392.75,392.75,392.5,392.5,2
20140301|2014-01-10 07:00,10,392.5,394.5,392,394.5,14
20140301|2014-01-10 07:30,10,394.5,394.75,394,394.75,5
20140301|2014-01-10 08:30,10,393.25,394.5,393,393.75,32
20140301|2014-01-10 09:00,10,393.25,393.25,391.5,392,17
20140301|2014-01-10 09:30,10,391.75,392.25,391.75,391.75,11
20140301|2014-01-10 10:00,10,391.75,392,388.5,390,82
20140301|2014-01-10 10:30,10,390,391.75,389.5,391,34
20140301|2014-01-10 11:00,10,391.5,394.25,391.5,392.5,78
20140301|2014-01-10 11:30,10,392,393,391.5,391.75,16
20140301|2014-01-10 12:00,10,392,392,390.25,390.25,19
20140301|2014-01-10 12:30,10,390.25,390.75,388.25,388.25,24
20140301|2014-01-10 13:00,10,388.75,389,386,386,55
20140301|2014-01-12 19:00,13,385.25,389,383.5,388.5,28
20140301|2014-01-12 19:30,13,388.75,388.75,386.5,386.5,14
20140301|2014-01-12 20:30,13,386.5,386.5,386.5,386.5,1
20140301|2014-01-12 21:00,13,388.5,388.5,388.25,388.25,3
20140301|2014-01-12 21:30,13,389,389,388.25,388.25,2
20140301|2014-01-12 22:30,13,387,387,387,387,3
20140301|2014-01-12 23:00,13,385.5,385.5,385.5,385.5,1
20140301|2014-01-13 00:00,13,387,387,387,387,1
20140301|2014-01-13 05:00,13,385.5,385.5,385.5,385.5,1
20140301|2014-01-13 06:30,13,387.5,387.5,387.5,387.5,1
20140301|2014-01-13 07:30,13,386.75,386.75,385.5,385.5,2
20140301|2014-01-13 08:30,13,385.75,389,385.5,389,25
20140301|2014-01-13 09:00,13,387.25,387.25,387.25,387.25,4
20140301|2014-01-13 09:30,13,387.25,389,387.25,389,11
20140301|2014-01-13 10:00,13,389,394,389,394,71
20140301|2014-01-13 10:30,13,393.5,394,392.5,393,16
20140301|2014-01-13 11:00,13,392.5,393.75,392.5,393,5
20140301|2014-01-13 11:30,13,393,393,392.75,392.75,13
20140301|2014-01-13 12:00,13,393,393,393,393,12
20140301|2014-01-13 12:30,13,392.5,392.5,391.75,392,20
20140301|2014-01-13 13:00,13,392,393,392,393,37
20140301|2014-01-13 19:00,14,393,393,393,393,1
20140301|2014-01-13 21:30,14,391,391,391,391,1
20140301|2014-01-13 23:00,14,391,391,391,391,3
20140301|2014-01-14 04:00,14,391.5,391.5,391,391,5
20140301|2014-01-14 06:30,14,391,391,390,390,46
20140301|2014-01-14 07:00,14,390,390,390,390,4
20140301|2014-01-14 07:30,14,389.75,389.75,389.75,389.75,1
20140301|2014-01-14 08:30,14,388,391.5,387,391,11
20140301|2014-01-14 09:00,14,391.5,391.75,389.5,391.75,24
20140301|2014-01-14 09:30,14,391.5,391.5,389.75,389.75,19
20140301|2014-01-14 10:00,14,390.5,391,390,390.25,34
20140301|2014-01-14 10:30,14,390.25,391,390.25,391,10
20140301|2014-01-14 11:00,14,390.5,391,390,391,22
20140301|2014-01-14 11:30,14,391,391,389.5,389.5,8
20140301|2014-01-14 12:00,14,390,390.25,389.25,390,14
20140301|2014-01-14 12:30,14,390,390.25,390,390.25,7
20140301|2014-01-14 13:00,14,390,390.5,390,390,28
20140301|2014-01-14 19:00,15,389,390,388.25,388.25,22
20140301|2014-01-15 00:00,15,388.25,388.25,387.75,387.75,2
20140301|2014-01-15 03:00,15,389,389,389,389,1
20140301|2014-01-15 06:30,15,389.25,389.25,389.25,389.25,1
20140301|2014-01-15 08:30,15,391,391.5,391,391.5,9
20140301|2014-01-15 09:00,15,392,392.5,391,392.5,16
20140301|2014-01-15 09:30,15,392.75,395,392.5,393.25,72
20140301|2014-01-15 10:00,15,393.25,393.25,392,392.75,29
20140301|2014-01-15 10:30,15,392.5,393,392,392.25,20
20140301|2014-01-15 11:00,15,392.5,392.5,391.75,391.75,22
20140301|2014-01-15 11:30,15,392,392.5,392,392,6
20140301|2014-01-15 12:00,15,391.25,392.5,391.25,392.5,4
20140301|2014-01-15 12:30,15,391.5,392,391.5,392,4
20140301|2014-01-15 13:00,15,392.25,393,392,393,23
20140301|2014-01-15 19:00,16,393,397,393,396.25,34
20140301|2014-01-15 19:30,16,396.5,396.5,392.5,396.5,4
20140301|2014-01-15 20:00,16,393,393,393,393,1
20140301|2014-01-15 21:00,16,395,395,395,395,1
20140301|2014-01-15 21:30,16,396,396.5,396,396.5,3
20140301|2014-01-15 22:00,16,395,395,395,395,1
20140301|2014-01-16 01:00,16,395,395,395,395,6
20140301|2014-01-16 01:30,16,395,395,395,395,2
20140301|2014-01-16 03:00,16,395,395,395,395,1
20140301|2014-01-16 03:30,16,395,395,395,395,15
20140301|2014-01-16 05:30,16,395,395,395,395,1
20140301|2014-01-16 07:00,16,395,395,395,395,20
20140301|2014-01-16 08:30,16,393.5,397,393.25,396.25,74
20140301|2014-01-16 09:00,16,396.5,398,396,396.25,29
20140301|2014-01-16 09:30,16,397,398.25,397,397,12
20140301|2014-01-16 10:00,16,397,402,397,401.25,121
20140301|2014-01-16 10:30,16,400.25,401.75,394.75,399.5,60
20140301|2014-01-16 11:00,16,398.5,398.5,397,398,11
20140301|2014-01-16 11:30,16,397.5,397.75,397.5,397.75,2
20140301|2014-01-16 12:00,16,397.75,399,397.75,399,5
20140301|2014-01-16 12:30,16,398,399.5,398,398.5,11
20140301|2014-01-16 13:00,16,399,400,398.5,399.5,25
20140301|2014-01-16 19:00,17,400,400,400,400,3
20140301|2014-01-16 21:30,17,400,400,400,400,2
20140301|2014-01-16 22:00,17,401,401,401,401,1
20140301|2014-01-16 22:30,17,401,401,401,401,1
20140301|2014-01-16 23:30,17,401,401,400.5,400.5,3
20140301|2014-01-17 02:30,17,400,400,400,400,1
20140301|2014-01-17 03:00,17,400,400,399.5,399.5,2
20140301|2014-01-17 05:00,17,400,400,400,400,3
20140301|2014-01-17 05:30,17,399.25,399.25,399.25,399.25,2
20140301|2014-01-17 07:00,17,398.25,398.75,398,398,7
20140301|2014-01-17 07:30,17,397.75,397.75,397.5,397.5,2
20140301|2014-01-17 08:30,17,397.25,397.25,393.5,395,34
20140301|2014-01-17 09:00,17,396.5,397.5,396.5,397.5,14
20140301|2014-01-17 09:30,17,398,398.5,397.5,398.25,30
20140301|2014-01-17 10:00,17,398.5,399,398.25,399,8
20140301|2014-01-17 10:30,17,398.75,400.5,398.75,399.5,31
20140301|2014-01-17 11:00,17,399.25,399.25,398.5,398.5,8
20140301|2014-01-17 11:30,17,398.5,398.75,397.5,397.75,9
20140301|2014-01-17 12:00,17,398,398.5,397.75,398.5,8
20140301|2014-01-17 12:30,17,398.25,400,398.25,400,12
20140301|2014-01-17 13:00,17,398.5,400,398.5,398.75,11
20140301|2014-01-20 19:00,21,398,398,397.25,398,18
20140301|2014-01-20 19:30,21,397,397,397,397,3
20140301|2014-01-20 20:30,21,396.75,397,396.75,397,2
20140301|2014-01-20 21:00,21,397,397,397,397,1
20140301|2014-01-20 21:30,21,397,397,397,397,3
20140301|2014-01-20 22:00,21,397.5,397.5,397.5,397.5,1
20140301|2014-01-21 01:30,21,398,398,398,398,2
20140301|2014-01-21 03:30,21,398,398,398,398,6
20140301|2014-01-21 07:00,21,397,398,397,398,9
20140301|2014-01-21 07:30,21,398,398.25,398,398.25,3
20140301|2014-01-21 08:30,21,398.25,403.5,398.25,399.5,35
20140301|2014-01-21 09:00,21,399,399.75,399,399.75,12
20140301|2014-01-21 09:30,21,400,400,399,399.75,8
20140301|2014-01-21 10:00,21,399.5,399.75,399.5,399.75,3
20140301|2014-01-21 10:30,21,399,399,399,399,2
20140301|2014-01-21 11:00,21,399.75,399.75,399.5,399.5,4
20140301|2014-01-21 11:30,21,399,399,398.5,398.5,11
20140301|2014-01-21 12:00,21,399,399,398.75,398.75,5
20140301|2014-01-21 12:30,21,398.75,399,398.5,398.75,9
20140301|2014-01-21 13:00,21,398.5,399.5,398.5,399.5,20
20140301|2014-01-21 19:00,22,398,398,398,398,2
20140301|2014-01-21 19:30,22,398,398,398,398,1
20140301|2014-01-22 02:00,22,398.25,398.25,398.25,398.25,1
20140301|2014-01-22 03:30,22,398.25,398.25,398.25,398.25,1
20140301|2014-01-22 05:30,22,399,399,399,399,2
20140301|2014-01-22 06:00,22,399.25,399.5,399.25,399.5,2
20140301|2014-01-22 06:30,22,399.5,399.5,399.5,399.5,2
20140301|2014-01-22 07:00,22,399,399.5,399,399.5,8
20140301|2014-01-22 07:30,22,399,399,398.5,399,7
20140301|2014-01-22 08:30,22,398.5,398.5,397.5,397.5,11
20140301|2014-01-22 09:00,22,398,398,397.5,397.5,19
20140301|2014-01-22 09:30,22,398.75,399,398,398.5,7
20140301|2014-01-22 10:00,22,398.25,398.25,396.25,398,24
20140301|2014-01-22 10:30,22,398,398.5,397.75,397.75,6
20140301|2014-01-22 11:00,22,398.25,398.5,398,398.5,3
20140301|2014-01-22 11:30,22,398,398,397.75,398,4
20140301|2014-01-22 12:00,22,398,398,397.25,398,7
20140301|2014-01-22 12:30,22,397.75,399,397.75,399,7
20140301|2014-01-22 13:00,22,399.5,401,397.5,398.5,84
20140301|2014-01-22 20:00,23,397.75,397.75,397.25,397.25,4
20140301|2014-01-22 21:30,23,397.25,397.25,397.25,397.25,1
20140301|2014-01-22 22:00,23,398.25,398.25,397.5,397.5,2
20140301|2014-01-22 22:30,23,397.5,397.5,397.5,397.5,2
20140301|2014-01-23 03:30,23,397.5,397.5,396.5,396.5,16
20140301|2014-01-23 05:30,23,396.5,396.5,396.25,396.25,4
20140301|2014-01-23 06:30,23,397.5,397.5,397.5,397.5,1
20140301|2014-01-23 07:30,23,397.5,397.75,397.5,397.75,2
20140301|2014-01-23 08:30,23,398.25,400,397.75,398.5,16
20140301|2014-01-23 09:00,23,398.25,399,397.75,397.75,16
20140301|2014-01-23 09:30,23,398.25,399,398.25,398.25,5
20140301|2014-01-23 10:00,23,399,399,397.25,397.25,9
20140301|2014-01-23 10:30,23,397.25,397.25,390.5,392.5,96
20140301|2014-01-23 11:00,23,394,394,391.25,391.25,6
20140301|2014-01-23 11:30,23,391,391.75,390,391.75,15
20140301|2014-01-23 12:00,23,391.75,391.75,389.5,389.5,29
20140301|2014-01-23 12:30,23,389.5,391.25,389.25,390,27
20140301|2014-01-23 13:00,23,389.75,389.75,389,389.5,25
20140301|2014-01-23 19:00,24,389.75,391.75,389.75,391.75,4
20140301|2014-01-23 19:30,24,392,392,392,392,2
20140301|2014-01-23 20:30,24,392,392.25,390.25,390.25,4
20140301|2014-01-23 21:00,24,390.25,390.25,390,390,2
20140301|2014-01-23 21:30,24,390.25,395,390.25,391,19
20140301|2014-01-23 22:30,24,390.5,390.5,390.25,390.25,7
20140301|2014-01-23 23:30,24,389.75,389.75,389.5,389.5,2
20140301|2014-01-24 01:00,24,389.5,389.5,389.5,389.5,1
20140301|2014-01-24 05:00,24,391.75,391.75,391.75,391.75,1
20140301|2014-01-24 06:00,24,392.75,392.75,392.75,392.75,1
20140301|2014-01-24 07:00,24,390.75,390.75,389,389,16
20140301|2014-01-24 07:30,24,388.75,389,388.25,388.25,16
20140301|2014-01-24 08:30,24,388.25,391.75,388.25,391.5,29
20140301|2014-01-24 09:00,24,392,393.5,392,392.75,14
20140301|2014-01-24 09:30,24,391.5,392.75,391.5,392.75,7
20140301|2014-01-24 10:00,24,393.5,395.75,393.5,394,34
20140301|2014-01-24 10:30,24,394.25,394.25,394,394,5
20140301|2014-01-24 11:00,24,394.5,397,394.5,397,14
20140301|2014-01-24 11:30,24,396.5,396.5,395.25,395.25,8
20140301|2014-01-24 12:00,24,395.25,395.25,395.25,395.25,1
20140301|2014-01-24 12:30,24,395.5,395.5,394,395,8
20140301|2014-01-24 13:00,24,395,397,395,396.5,28
20140301|2014-01-26 19:00,27,395,396.5,395,396.5,20
20140301|2014-01-26 19:30,27,396.5,400,396.5,399.5,19
20140301|2014-01-26 20:00,27,398.75,398.75,398.75,398.75,1
20140301|2014-01-26 21:30,27,399,399,399,399,2
20140301|2014-01-26 22:30,27,398.75,398.75,398.75,398.75,1
20140301|2014-01-27 05:30,27,398.75,398.75,398.75,398.75,1
20140301|2014-01-27 06:30,27,398.5,398.5,398.5,398.5,1
20140301|2014-01-27 07:00,27,398.75,398.75,398.75,398.75,1
20140301|2014-01-27 07:30,27,398,398,398,398,2
20140301|2014-01-27 08:30,27,397.25,399.75,395.5,399.75,44
20140301|2014-01-27 09:00,27,399.75,402,399,401,43
20140301|2014-01-27 09:30,27,401,402.25,400,400.5,21
20140301|2014-01-27 10:00,27,400.25,400.5,400.25,400.5,3
20140301|2014-01-27 10:30,27,401,401.5,399,399,18
20140301|2014-01-27 11:00,27,399.5,399.5,398.5,398.75,29
20140301|2014-01-27 11:30,27,399,399.25,399,399.25,3
20140301|2014-01-27 12:00,27,399.25,400,399.25,399.75,8
20140301|2014-01-27 12:30,27,399,399.75,398.5,399.75,10
20140301|2014-01-27 13:00,27,399.5,401.75,399.5,400.25,34
20140301|2014-01-27 20:00,28,402,413.75,402,408,77
20140301|2014-01-27 20:30,28,409.5,409.5,405.75,406.5,7
20140301|2014-01-27 21:00,28,406.25,406.25,404,404,9
20140301|2014-01-27 21:30,28,404.5,405.5,404.25,404.25,8
20140301|2014-01-27 22:00,28,405,405.5,405,405.5,18
20140301|2014-01-27 22:30,28,408.25,410.75,406,406,18
20140301|2014-01-27 23:00,28,408,411.25,408,411.25,2
20140301|2014-01-28 00:30,28,410.75,410.75,410.75,410.75,1
20140301|2014-01-28 01:00,28,411.5,411.5,411.5,411.5,4
20140301|2014-01-28 01:30,28,411.5,411.5,408.75,408.75,8
20140301|2014-01-28 03:00,28,411.25,411.25,411.25,411.25,1
20140301|2014-01-28 03:30,28,411.5,411.5,411.5,411.5,1
20140301|2014-01-28 04:30,28,411.5,411.75,411.5,411.75,6
20140301|2014-01-28 06:30,28,410,410,410,410,1
20140301|2014-01-28 07:00,28,411.5,411.75,409.25,409.25,3
20140301|2014-01-28 07:30,28,410.75,410.75,407,407,3
20140301|2014-01-28 08:30,28,408.5,411,408.5,411,8
20140301|2014-01-28 09:00,28,411,413.75,410.5,413.75,61
20140301|2014-01-28 09:30,28,413.75,417.75,411.5,415,111
20140301|2014-01-28 10:00,28,413.75,417.25,413.25,413.25,32
20140301|2014-01-28 10:30,28,414.75,416,414.5,415.25,7
20140301|2014-01-28 11:00,28,414.25,414.25,414,414,2
20140301|2014-01-28 11:30,28,415.25,415.25,413.25,413.75,24
20140301|2014-01-28 12:00,28,413.75,414,413.5,413.75,14
20140301|2014-01-28 12:30,28,414.25,415,413.5,414,21
20140301|2014-01-28 13:00,28,414,417.25,414,417.25,46
20140301|2014-01-28 19:00,29,417.25,423,417.25,422.5,47
20140301|2014-01-28 19:30,29,422.25,427,422,427,44
20140301|2014-01-28 20:00,29,425.5,425.5,422.25,422.25,15
20140301|2014-01-28 20:30,29,423.5,423.5,423.5,423.5,1
20140301|2014-01-28 22:30,29,426,426,426,426,1
20140301|2014-01-29 00:00,29,424,425,423.5,425,4
20140301|2014-01-29 00:30,29,425,425,425,425,1
20140301|2014-01-29 01:00,29,425,425,425,425,1
20140301|2014-01-29 02:00,29,425,425,425,425,4
20140301|2014-01-29 05:00,29,423.25,423.25,423.25,423.25,1
20140301|2014-01-29 05:30,29,423,423,423,423,1
20140301|2014-01-29 06:00,29,422.25,422.25,422,422.25,8
20140301|2014-01-29 07:00,29,422,423.25,421.5,423.25,10
20140301|2014-01-29 07:30,29,423.25,423.25,423.25,423.25,1
20140301|2014-01-29 08:30,29,422.75,427,422.5,425,48
20140301|2014-01-29 09:00,29,425,427.5,425,425.75,72
20140301|2014-01-29 09:30,29,426,427.25,425,425.5,72
20140301|2014-01-29 10:00,29,426.25,426.25,425.5,425.75,30
20140301|2014-01-29 10:30,29,425,426,425,425,30
20140301|2014-01-29 11:00,29,425.25,425.25,424.25,424.75,51
20140301|2014-01-29 11:30,29,424.5,424.5,421.75,421.75,62
20140301|2014-01-29 12:00,29,421.5,422.75,421.5,421.5,14
20140301|2014-01-29 12:30,29,421.5,421.5,420.75,421.5,15
20140301|2014-01-29 13:00,29,421,423,419,423,52
20140301|2014-01-29 19:00,30,421,421.25,420,420.25,11
20140301|2014-01-29 19:30,30,420.25,420.25,420,420,4
20140301|2014-01-29 20:00,30,419.25,419.25,419,419,3
20140301|2014-01-29 20:30,30,419.25,419.25,419.25,419.25,1
20140301|2014-01-29 21:30,30,418.5,418.5,418.5,418.5,1
20140301|2014-01-29 23:00,30,418.5,418.5,418.5,418.5,1
20140301|2014-01-30 00:00,30,419,419,419,419,1
20140301|2014-01-30 01:00,30,417,417,416.25,416.25,5
20140301|2014-01-30 01:30,30,416,416,415.5,415.5,3
20140301|2014-01-30 02:00,30,415,415,414.25,415,9
20140301|2014-01-30 03:00,30,414.25,414.25,413.5,413.75,14
20140301|2014-01-30 03:30,30,414,414,414,414,1
20140301|2014-01-30 04:30,30,415,415,415,415,2
20140301|2014-01-30 06:00,30,413.25,415.5,413.25,415.5,2
20140301|2014-01-30 06:30,30,416,416.5,416,416,11
20140301|2014-01-30 07:00,30,416,416,413.25,415.25,3
20140301|2014-01-30 07:30,30,414.5,415,413.75,413.75,13
20140301|2014-01-30 08:30,30,414,417.5,407.25,408.25,127
20140301|2014-01-30 09:00,30,409.5,410.5,409.5,410,36
20140301|2014-01-30 09:30,30,409.75,413.75,409,413,44
20140301|2014-01-30 10:00,30,412.5,414,412.25,414,16
20140301|2014-01-30 10:30,30,414,415,413,413,10
20140301|2014-01-30 11:00,30,414,417.25,414,416.5,32
20140301|2014-01-30 11:30,30,416.5,416.5,414.75,414.75,18
20140301|2014-01-30 12:00,30,415,415,411.25,411.25,25
20140301|2014-01-30 12:30,30,411,411.25,409.5,410,45
20140301|2014-01-30 13:00,30,410,412.75,409.25,409.25,78
20140301|2014-01-30 19:00,31,412,412,412,412,4
20140301|2014-01-30 20:00,31,411.25,411.25,411,411,4
20140301|2014-01-30 20:30,31,412,412,412,412,1
20140301|2014-01-30 21:00,31,412,412,412,412,1
20140301|2014-01-31 00:00,31,411,411,411,411,2
20140301|2014-01-31 01:30,31,411.75,411.75,411.75,411.75,1
20140301|2014-01-31 04:00,31,411.25,411.25,411.25,411.25,1
20140301|2014-01-31 06:00,31,411.25,411.25,411,411,3
20140301|2014-01-31 06:30,31,411,411,411,411,8
20140301|2014-01-31 07:00,31,411.25,411.25,410.5,410.5,5
20140301|2014-01-31 07:30,31,411,411,411,411,1
20140301|2014-01-31 08:30,31,410.75,412,409,409.25,31
20140301|2014-01-31 09:00,31,409.25,409.25,405.25,405.75,164
20140301|2014-01-31 09:30,31,405.75,408.25,405.25,408.25,33
20140301|2014-01-31 10:00,31,407.75,408.75,405.75,406,37
20140301|2014-01-31 10:30,31,406,406.5,405.75,405.75,34
20140301|2014-01-31 11:00,31,406,406.5,406,406.5,7
20140301|2014-01-31 11:30,31,406.5,407,406.25,407,16
20140301|2014-01-31 12:00,31,406.25,406.5,406.25,406.5,4
20140301|2014-01-31 12:30,31,406,406.75,405.5,405.75,50
20140301|2014-01-31 13:00,31,406.5,408,405.5,405.5,55
20140301|2014-02-02 19:00,3,406,406,404.5,405,15
20140301|2014-02-02 19:30,3,404.75,404.75,404.75,404.75,1
20140301|2014-02-02 21:00,3,404.75,404.75,404.75,404.75,1
20140301|2014-02-02 21:30,3,405,406,405,406,2
20140301|2014-02-02 22:00,3,406,407,406,407,6
20140301|2014-02-03 01:00,3,407.25,407.5,407.25,407.5,2
20140301|2014-02-03 02:00,3,407.5,407.5,407.25,407.25,21
20140301|2014-02-03 06:30,3,407.25,407.25,407.25,407.25,1
20140301|2014-02-03 07:00,3,407,408.5,407,408.5,3
20140301|2014-02-03 07:30,3,408.75,410.5,408.75,410.5,5
20140301|2014-02-03 08:30,3,411,413,409.75,411.75,24
20140301|2014-02-03 09:00,3,412,414,412,412.5,50
20140301|2014-02-03 09:30,3,412.25,413.75,412,413.75,7
20140301|2014-02-03 10:00,3,413.25,413.75,413,413,9
20140301|2014-02-03 10:30,3,413,413.75,413,413.75,7
20140301|2014-02-03 11:00,3,413,413.5,412.75,413,18
20140301|2014-02-03 11:30,3,413.25,413.25,413.25,413.25,6
20140301|2014-02-03 12:00,3,413.5,413.75,413.25,413.25,9
20140301|2014-02-03 12:30,3,413.25,415.5,413,415.5,12
20140301|2014-02-03 13:00,3,415.25,417,414,414.5,57
20140301|2014-02-03 19:00,4,414,414,413.25,413.75,14
20140301|2014-02-03 19:30,4,414,414,414,414,6
20140301|2014-02-03 20:00,4,416,416.5,414.25,414.25,4
20140301|2014-02-03 20:30,4,416.5,416.5,414.25,414.25,2
20140301|2014-02-03 21:00,4,415.5,415.5,414.75,414.75,3
20140301|2014-02-03 22:00,4,414.75,414.75,414.75,414.75,1
20140301|2014-02-04 02:30,4,416.75,416.75,416.75,416.75,1
20140301|2014-02-04 03:30,4,417,417,417,417,2
20140301|2014-02-04 04:30,4,417.5,417.5,415.25,415.25,6
20140301|2014-02-04 07:00,4,417.25,417.75,417.25,417.75,3
20140301|2014-02-04 07:30,4,418,418.5,417.25,417.25,15
20140301|2014-02-04 08:30,4,417,418.25,416,416.75,15
20140301|2014-02-04 09:00,4,418.5,419.5,418.5,419,25
20140301|2014-02-04 09:30,4,419.5,422,419.5,422,59
20140301|2014-02-04 10:00,4,422.5,423.25,421,422,12
20140301|2014-02-04 10:30,4,421.75,422.25,421,421.25,21
20140301|2014-02-04 11:00,4,421.75,422.75,421.75,422.75,9
20140301|2014-02-04 11:30,4,422.5,422.5,422.5,422.5,2
20140301|2014-02-04 12:00,4,422.5,423.25,422.5,423.25,7
20140301|2014-02-04 12:30,4,423.25,424.25,421.5,421.5,54
20140301|2014-02-04 13:00,4,422.5,424.75,422.5,424.75,28
20140301|2014-02-04 19:00,5,424.5,424.5,421.25,422,9
20140301|2014-02-04 20:00,5,423,425,420.5,420.5,16
20140301|2014-02-04 20:30,5,423,423,422.5,422.5,2
20140301|2014-02-04 21:00,5,422.5,422.5,422.5,422.5,1
20140301|2014-02-04 22:00,5,424,424,424,424,1
20140301|2014-02-04 22:30,5,424.5,425,424.5,425,4
20140301|2014-02-04 23:00,5,425,425,425,425,2
20140301|2014-02-05 04:00,5,424,426,424,426,17
20140301|2014-02-05 06:00,5,426.25,426.25,426.25,426.25,1
20140301|2014-02-05 06:30,5,425.25,425.25,425.25,425.25,2
20140301|2014-02-05 07:00,5,425.5,427.5,425,427.5,20
20140301|2014-02-05 07:30,5,427.25,430,427.25,429.5,24
20140301|2014-02-05 08:30,5,427.75,436.75,427.25,435.5,130
20140301|2014-02-05 09:00,5,435,438,432.75,436.75,94
20140301|2014-02-05 09:30,5,436.75,437.25,434.25,436,36
20140301|2014-02-05 10:00,5,437,437.5,435.5,435.5,11
20140301|2014-02-05 10:30,5,436,443.5,436,443.25,92
20140301|2014-02-05 11:00,5,443,443,440,443,31
20140301|2014-02-05 11:30,5,441.25,443.25,438.75,438.75,34
20140301|2014-02-05 12:00,5,438.75,439.5,436.25,437.5,40
20140301|2014-02-05 12:30,5,438.25,438.75,437,438.75,25
20140301|2014-02-05 13:00,5,438.75,443.5,438.75,443.5,59
20140301|2014-02-05 19:00,6,443.5,450,442.75,447,18
20140301|2014-02-05 19:30,6,447.5,448.75,446.75,447.25,9
20140301|2014-02-05 20:30,6,446.75,448.25,446.5,448.25,7
20140301|2014-02-05 21:00,6,446.5,449.75,446.5,449.75,8
20140301|2014-02-05 21:30,6,448.5,458,448,457,32
20140301|2014-02-05 22:00,6,455.25,457,455,455,18
20140301|2014-02-05 23:00,6,453,453,453,453,5
20140301|2014-02-05 23:30,6,453.5,453.5,446,446,28
20140301|2014-02-06 00:00,6,447,447,447,447,1
20140301|2014-02-06 00:30,6,447.5,447.5,447.25,447.25,2
20140301|2014-02-06 01:00,6,447.25,447.25,445.5,445.5,31
20140301|2014-02-06 01:30,6,445.5,445.5,445.5,445.5,3
20140301|2014-02-06 04:00,6,446,446,446,446,1
20140301|2014-02-06 04:30,6,446,446.5,446,446.5,6
20140301|2014-02-06 06:30,6,449,449,447.75,447.75,4
20140301|2014-02-06 07:00,6,449,457.25,449,457.25,20
20140301|2014-02-06 07:30,6,455,458.75,455,458,17
20140301|2014-02-06 08:30,6,456.25,463.25,456.25,463.25,95
20140301|2014-02-06 09:00,6,463.25,463.25,463.25,463.25,5
20140301|2014-02-06 09:30,6,463.25,463.25,463.25,463.25,25
20140301|2014-02-06 10:00,6,463.25,463.25,463.25,463.25,13
20140301|2014-02-06 10:30,6,463.25,463.25,463.25,463.25,4
20140301|2014-02-06 11:00,6,463.25,463.25,463.25,463.25,60
20140301|2014-02-06 11:30,6,463.25,463.25,460,463.25,127
20140301|2014-02-06 12:00,6,463.25,463.25,462,463.25,40
20140301|2014-02-06 12:30,6,463.25,463.25,453,455.5,106
20140301|2014-02-06 13:00,6,456,461.5,454.5,456,119
20140301|2014-02-06 19:00,7,456.5,467.25,456.5,464.75,53
20140301|2014-02-06 19:30,7,465,465,457.5,457.5,10
20140301|2014-02-06 20:00,7,457,457.5,455.25,456.75,11
20140301|2014-02-06 20:30,7,457.75,457.75,457.5,457.5,2
20140301|2014-02-06 21:00,7,457,458.5,456.75,458.5,5
20140301|2014-02-06 21:30,7,458.25,458.25,458.25,458.25,2
20140301|2014-02-06 22:00,7,459,459,459,459,1
20140301|2014-02-06 23:00,7,458.75,458.75,458.75,458.75,1
20140301|2014-02-07 00:30,7,457,457,456.75,456.75,3
20140301|2014-02-07 01:00,7,456.5,456.5,456,456,9
20140301|2014-02-07 02:30,7,456,456,455,455,3
20140301|2014-02-07 03:30,7,456,456,456,456,2
20140301|2014-02-07 04:00,7,456,456,455.75,455.75,2
20140301|2014-02-07 04:30,7,455.25,455.25,455,455,2
20140301|2014-02-07 05:00,7,455,455,451,452.75,17
20140301|2014-02-07 06:00,7,454.5,454.5,454.5,454.5,1
20140301|2014-02-07 06:30,7,452,452,452,452,5
20140301|2014-02-07 07:30,7,455,455.75,455,455.75,6
20140301|2014-02-07 08:30,7,453.5,455.75,453,453.5,40
20140301|2014-02-07 09:00,7,453,453.5,451,451.5,74
20140301|2014-02-07 09:30,7,450.75,450.75,436.5,436.5,188
20140301|2014-02-07 10:00,7,436.5,440.5,436.5,436.5,146
20140301|2014-02-07 10:30,7,438,439.25,436.5,438,13
20140301|2014-02-07 11:00,7,437,437,436.5,436.5,7
20140301|2014-02-07 11:30,7,436.5,436.5,436.5,436.5,3
20140301|2014-02-07 12:00,7,436.5,436.5,436.5,436.5,7
20140301|2014-02-07 12:30,7,436.5,436.5,436.5,436.5,13
20140301|2014-02-09 19:00,10,428.75,430,425,428.5,40
20140301|2014-02-09 19:30,10,428.25,428.25,428.25,428.25,5
20140301|2014-02-09 20:00,10,428.5,428.5,427,427,9
20140301|2014-02-09 21:00,10,428,428,428,428,1
20140301|2014-02-09 22:00,10,429.25,429.25,429.25,429.25,1
20140301|2014-02-09 22:30,10,429.25,429.25,429.25,429.25,1
20140301|2014-02-09 23:00,10,428.75,428.75,428.25,428.25,7
20140301|2014-02-10 00:30,10,427.75,427.75,427.25,427.25,2
20140301|2014-02-10 01:00,10,427.25,427.25,427.25,427.25,4
20140301|2014-02-10 02:00,10,428.25,428.25,428.25,428.25,1
20140301|2014-02-10 02:30,10,428,428,428,428,1
20140301|2014-02-10 03:30,10,427.5,427.5,427.25,427.25,3
20140301|2014-02-10 04:30,10,427,427,426.75,426.75,2
20140301|2014-02-10 05:00,10,426.75,426.75,426.5,426.5,2
20140301|2014-02-10 05:30,10,426.25,426.25,426.25,426.25,2
20140301|2014-02-10 06:30,10,428.5,429.75,428.5,429,9
20140301|2014-02-10 07:00,10,429,430.5,429,430.5,7
20140301|2014-02-10 07:30,10,430.75,430.75,428.5,428.5,3
20140301|2014-02-10 08:30,10,428.75,432,428.5,432,115
20140301|2014-02-10 09:00,10,432.5,436.75,432,436.75,53
20140301|2014-02-10 09:30,10,436.75,437.5,419.5,421,204
20140301|2014-02-10 10:00,10,421,421.25,416.5,418.5,377
20140301|2014-02-10 10:30,10,419,420.75,418.25,418.25,26
20140301|2014-02-10 11:00,10,419,423.75,418.75,420.25,23
20140301|2014-02-10 11:30,10,422.25,424,421.25,423.25,24
20140301|2014-02-10 12:00,10,424.25,424.5,422,423.5,19
20140301|2014-02-10 12:30,10,423.25,426.5,419.75,424.25,37
20140301|2014-02-10 13:00,10,424,424,420.5,423,57
20140301|2014-02-10 19:00,11,420,420,417,417,14
20140301|2014-02-10 19:30,11,418,418,418,418,2
20140301|2014-02-10 20:00,11,419.5,419.5,419.5,419.5,1
20140301|2014-02-10 20:30,11,421,421,421,421,1
20140301|2014-02-10 22:30,11,421.25,421.25,421.25,421.25,1
20140301|2014-02-10 23:00,11,422,422,422,422,3
20140301|2014-02-11 01:00,11,421.5,421.5,421,421,3
20140301|2014-02-11 01:30,11,421.75,421.75,421.75,421.75,1
20140301|2014-02-11 02:30,11,421.25,421.25,421.25,421.25,1
20140301|2014-02-11 03:00,11,423,423,423,423,1
20140301|2014-02-11 04:00,11,424,424,424,424,1
20140301|2014-02-11 05:00,11,424.25,424.25,424.25,424.25,1
20140301|2014-02-11 06:00,11,425,425.25,424,424,3
20140301|2014-02-11 06:30,11,424,424,422.25,422.5,10
20140301|2014-02-11 08:30,11,424.25,427.75,422.75,427.75,21
20140301|2014-02-11 09:00,11,427,427,423.5,424.25,15
20140301|2014-02-11 09:30,11,424,427.5,424,427.5,8
20140301|2014-02-11 10:00,11,426.5,433.5,426,431,50
20140301|2014-02-11 10:30,11,430.75,440.75,427.5,436.5,66
20140301|2014-02-11 11:00,11,437.25,437.25,430,433.25,54
20140301|2014-02-11 11:30,11,431.25,432.5,431,431.75,6
20140301|2014-02-11 12:00,11,431.75,434.5,430.75,433,33
20140301|2014-02-11 12:30,11,433,433.75,431.5,433.75,33
20140301|2014-02-11 13:00,11,434,438,432.5,433.75,64
20140301|2014-02-11 19:00,12,436,436,436,436,2
20140301|2014-02-11 20:00,12,435.75,435.75,435.75,435.75,2
20140301|2014-02-11 20:30,12,434.5,434.5,434.5,434.5,1
20140301|2014-02-11 22:00,12,436,436.75,436,436.75,3
20140301|2014-02-11 22:30,12,437.5,438.25,437.5,438.25,3
20140301|2014-02-11 23:00,12,438.25,438.25,438.25,438.25,1
20140301|2014-02-12 01:00,12,438,438,437,437,3
20140301|2014-02-12 04:30,12,436.25,436.25,436.25,436.25,1
20140301|2014-02-12 06:30,12,434.5,435,434.25,434.25,5
20140301|2014-02-12 07:00,12,433.75,433.75,433.75,433.75,2
20140301|2014-02-12 07:30,12,435,435,435,435,2
20140301|2014-02-12 08:30,12,433,433,419.5,425.75,80
20140301|2014-02-12 09:00,12,425,428.5,425,428,6
20140301|2014-02-12 09:30,12,427.25,428.25,426.25,427,20
20140301|2014-02-12 10:00,12,427,428.25,427,428,10
20140301|2014-02-12 10:30,12,429,429,427.75,427.75,3
20140301|2014-02-12 11:00,12,427,427,425.5,425.5,14
20140301|2014-02-12 11:30,12,427.25,427.25,423,424.25,20
20140301|2014-02-12 12:00,12,423,424,421,422,22
20140301|2014-02-12 12:30,12,421.75,422.75,419.75,419.75,21
20140301|2014-02-12 13:00,12,419.75,419.75,418,419,25
20140301|2014-02-12 19:00,13,418.25,418.25,413,415.25,17
20140301|2014-02-12 19:30,13,415.25,419,414.5,419,12
20140301|2014-02-12 20:00,13,419,419,419,419,2
20140301|2014-02-12 20:30,13,418.75,419,418.75,419,5
20140301|2014-02-12 21:00,13,419,419,416.5,416.5,2
20140301|2014-02-13 01:00,13,416.25,416.25,416,416,3
20140301|2014-02-13 01:30,13,417,417,417,417,1
20140301|2014-02-13 03:00,13,416,416,415.25,415.25,2
20140301|2014-02-13 03:30,13,417.75,417.75,417.75,417.75,1
20140301|2014-02-13 06:30,13,418,418.75,418,418.75,4
20140301|2014-02-13 07:00,13,417.75,417.75,417.75,417.75,2
20140301|2014-02-13 07:30,13,418.5,419,418.5,419,4
20140301|2014-02-13 08:30,13,419,420.25,416.25,419.25,47
20140301|2014-02-13 09:00,13,419.5,419.5,419,419.25,3
20140301|2014-02-13 09:30,13,419.5,427,418.25,426.25,46
20140301|2014-02-13 10:00,13,426.25,427,422,423.25,20
20140301|2014-02-13 10:30,13,424,424,419.75,423.75,19
20140301|2014-02-13 11:00,13,421.25,422,419.25,420.25,7
20140301|2014-02-13 11:30,13,418.75,418.75,417.75,417.75,4
20140301|2014-02-13 12:00,13,418.5,418.5,415.75,415.75,17
20140301|2014-02-13 12:30,13,415.25,415.25,413,413,36
20140301|2014-02-13 13:00,13,413,414.25,408,408.75,99
20140301|2014-02-13 19:00,14,415.75,415.75,415,415.75,6
20140301|2014-02-13 20:30,14,415.25,415.25,415.25,415.25,3
20140301|2014-02-14 01:00,14,415.25,415.25,415.25,415.25,2
20140301|2014-02-14 03:00,14,416.5,417.75,416.5,417.75,3
20140301|2014-02-14 06:00,14,413,413,413,413,1
20140301|2014-02-14 07:30,14,415,415,415,415,2
20140301|2014-02-14 08:30,14,420.5,421.25,416,420.25,48
20140301|2014-02-14 09:00,14,420.25,424.75,420.25,423.5,56
20140301|2014-02-14 09:30,14,423.75,425,420,422.25,43
20140301|2014-02-14 10:00,14,423,423,420.25,421.25,7
20140301|2014-02-14 10:30,14,420,420,419,420,6
20140301|2014-02-14 12:00,14,419.75,419.75,419.75,419.75,1
20140301|2014-02-14 13:00,14,418.25,422.75,418,421.5,28
20140301|2014-02-17 19:00,18,417.25,418.75,417.25,418.75,2
20140301|2014-02-17 20:00,18,420,420,420,420,1
20140301|2014-02-17 20:30,18,420,420,420,420,1
20140301|2014-02-17 22:30,18,420.25,420.25,420.25,420.25,1
20140301|2014-02-17 23:30,18,419.5,419.5,419,419,3
20140301|2014-02-18 04:00,18,419.5,419.5,419.5,419.5,2
20140301|2014-02-18 07:00,18,420.5,420.5,420.5,420.5,1
20140301|2014-02-18 07:30,18,420,420,420,420,1
20140301|2014-02-18 08:30,18,421.5,425.75,421.5,425,13
20140301|2014-02-18 09:00,18,424,424,424,424,1
20140301|2014-02-18 09:30,18,423.5,424.5,423,423,17
20140301|2014-02-18 10:00,18,425.5,426,423.5,424,21
20140301|2014-02-18 10:30,18,423.5,424,423,423,9
20140301|2014-02-18 11:00,18,424,424,424,424,2
20140301|2014-02-18 11:30,18,423.5,424.75,423.5,424.75,3
20140301|2014-02-18 12:00,18,424,425,424,424.5,7
20140301|2014-02-18 12:30,18,425,425,424,424,3
20140301|2014-02-18 13:00,18,425,430,425,430,29
20140301|2014-02-18 19:00,19,432.25,444,432.25,442.5,18
20140301|2014-02-18 19:30,19,441.5,441.5,439.75,439.75,9
20140301|2014-02-18 20:00,19,439,439,439,439,1
20140301|2014-02-18 20:30,19,439.75,440,439.75,440,6
20140301|2014-02-18 21:00,19,438,438,438,438,1
20140301|2014-02-18 22:00,19,438,438,437,437,4
20140301|2014-02-18 22:30,19,442,445,442,445,7
20140301|2014-02-18 23:00,19,445,446.25,442,442,7
20140301|2014-02-18 23:30,19,437.25,437.25,436,436,5
20140301|2014-02-19 00:30,19,436,436,436,436,1
20140301|2014-02-19 01:00,19,438,438,438,438,4
20140301|2014-02-19 03:00,19,440,446.25,440,446.25,4
20140301|2014-02-19 06:30,19,444.25,444.25,444.25,444.25,1
20140301|2014-02-19 07:00,19,445,448,445,448,10
20140301|2014-02-19 07:30,19,448.5,448.75,448.5,448.75,12
20140301|2014-02-19 08:30,19,448.75,448.75,448.75,448.75,13
20140301|2014-02-19 09:00,19,448.75,448.75,448.75,448.75,43
20140301|2014-02-19 09:30,19,448.75,448.75,445,448,114
20140301|2014-02-19 10:00,19,448,448.75,448,448.75,5
20140301|2014-02-19 10:30,19,448.75,448.75,448.75,448.75,1
20140301|2014-02-19 11:00,19,448.75,448.75,448.75,448.75,3
20140301|2014-02-19 11:30,19,448.75,448.75,448.75,448.75,8
20140301|2014-02-19 12:00,19,448.75,448.75,448.75,448.75,5
20140301|2014-02-19 12:30,19,448.75,448.75,448.75,448.75,6
20140301|2014-02-19 13:00,19,448.75,448.75,448.75,448.75,25
20140301|2014-02-19 19:00,20,449,458.25,449,458.25,12
20140301|2014-02-19 19:30,20,458.25,458.25,455.25,457,7
20140301|2014-02-19 20:00,20,457,457,456,456,3
20140301|2014-02-19 20:30,20,458.25,458.25,458.25,458.25,2
20140301|2014-02-19 21:00,20,458.25,458.25,458,458,4
20140301|2014-02-19 21:30,20,458.25,465.25,458.25,465.25,14
20140301|2014-02-19 22:00,20,465.25,465.25,459.25,459.25,3
20140301|2014-02-19 23:00,20,455.5,464,455.5,464,2
20140301|2014-02-19 23:30,20,463.75,463.75,463.75,463.75,1
20140301|2014-02-20 03:30,20,460.25,460.25,460,460,7
20140301|2014-02-20 05:00,20,458.25,459,457,459,5
20140301|2014-02-20 07:00,20,457,457,457,457,2
20140301|2014-02-20 07:30,20,457,458,457,458,2
20140301|2014-02-20 08:30,20,457,458,455.75,457,26
20140301|2014-02-20 09:00,20,456.25,456.25,452,452,23
20140301|2014-02-20 09:30,20,454.5,455.75,452.25,452.75,14
20140301|2014-02-20 10:00,20,451,451.5,444,450.25,25
20140301|2014-02-20 10:30,20,451.5,451.75,449,450.25,4
20140301|2014-02-20 11:00,20,449,449,449,449,7
20140301|2014-02-20 11:30,20,447.25,453.25,447.25,453.25,3
20140301|2014-02-20 12:00,20,454.5,465,454.5,461.5,25
20140301|2014-02-20 12:30,20,461.25,467.75,461,467.75,21
20140301|2014-02-20 13:00,20,467.75,470,467.75,468,66
20140301|2014-02-20 19:00,21,469,469,465,465,16
20140301|2014-02-20 19:30,21,464,464,464,464,1
20140301|2014-02-20 21:30,21,464.75,464.75,463,463.5,5
20140301|2014-02-21 00:00,21,462.25,462.25,462.25,462.25,1
20140301|2014-02-21 00:30,21,462.25,462.25,461,461,4
20140301|2014-02-21 03:00,21,461,461,461,461,1
20140301|2014-02-21 04:00,21,463.25,464.75,458.5,458.5,8
20140301|2014-02-21 04:30,21,463,464.75,463,464.75,3
20140301|2014-02-21 07:00,21,465.25,465.25,465.25,465.25,2
20140301|2014-02-21 08:30,21,460.25,460.25,457.25,458,10
20140301|2014-02-21 09:00,21,460,460.25,460,460,4
20140301|2014-02-21 09:30,21,460,460,460,460,1
20140301|2014-02-21 10:00,21,462.5,464,460,460,29
20140301|2014-02-21 10:30,21,462,464.25,462,464.25,7
20140301|2014-02-21 11:00,21,464.5,465.25,462.25,465,27
20140301|2014-02-21 11:30,21,462.75,464.75,458.25,458.25,26
20140301|2014-02-21 12:00,21,458.75,460.5,458.75,460.5,4
20140301|2014-02-21 12:30,21,461.25,462.25,459.5,462.25,7
20140301|2014-02-21 13:00,21,462,466,462,466,20
20140301|2014-02-23 19:30,24,465,466,465,466,2
20140301|2014-02-23 23:00,24,466,466,466,466,1
20140301|2014-02-24 01:00,24,466,466,466,466,1
20140301|2014-02-24 01:30,24,466,467,466,467,3
20140301|2014-02-24 02:00,24,468.25,468.25,468.25,468.25,1
20140301|2014-02-24 03:00,24,468.75,468.75,468.75,468.75,1
20140301|2014-02-24 04:30,24,464,464,463,463,2
20140301|2014-02-24 05:00,24,465.75,465.75,465.75,465.75,1
20140301|2014-02-24 06:30,24,466.5,466.5,466.5,466.5,1
20140301|2014-02-24 07:30,24,466.75,469,466.75,469,3
20140301|2014-02-24 08:30,24,463,465.5,463,464.5,8
20140301|2014-02-24 09:00,24,464.5,465,464.5,465,3
20140301|2014-02-24 09:30,24,462,464.75,462,464.75,9
20140301|2014-02-24 10:00,24,465,468.25,465,468,10
20140301|2014-02-24 10:30,24,468.5,468.5,466.75,468,6
20140301|2014-02-24 11:00,24,468.25,476,468.25,476,39
20140301|2014-02-24 11:30,24,475,475,473.5,475,5
20140301|2014-02-24 12:00,24,474.5,474.5,474.5,474.5,1
20140301|2014-02-24 12:30,24,473,479.75,473,479.5,20
20140301|2014-02-24 13:00,24,480,484.75,480,483.75,34
20140301|2014-02-24 19:00,25,480.5,484.75,480,484.75,8
20140301|2014-02-24 19:30,25,484.75,484.75,484.75,484.75,1
20140301|2014-02-24 20:00,25,489.5,489.75,489.5,489.5,3
20140301|2014-02-24 20:30,25,489.5,489.75,489.5,489.75,7
20140301|2014-02-24 21:00,25,490,490,490,490,2
20140301|2014-02-24 21:30,25,490,490,484.25,484.25,4
20140301|2014-02-24 22:30,25,489,492,489,492,10
20140301|2014-02-24 23:00,25,492.75,492.75,492.75,492.75,1
20140301|2014-02-25 00:00,25,492.5,492.5,492,492,3
20140301|2014-02-25 01:30,25,488,488,485.75,485.75,2
20140301|2014-02-25 03:00,25,488.5,492.25,488.5,492.25,4
20140301|2014-02-25 05:30,25,485.75,485.75,485.75,485.75,1
20140301|2014-02-25 06:00,25,485.75,485.75,485.75,485.75,1
20140301|2014-02-25 07:00,25,488.75,488.75,488.75,488.75,2
20140301|2014-02-25 07:30,25,488.75,488.75,488.75,488.75,3
20140301|2014-02-25 08:30,25,486.25,488,485,485,36
20140301|2014-02-25 09:00,25,485,485,483,483,12
20140301|2014-02-25 09:30,25,482.25,485,481,485,23
20140301|2014-02-25 10:00,25,484.75,488.5,484.75,488.5,20
20140301|2014-02-25 10:30,25,488.5,499,488.5,494,63
20140301|2014-02-25 11:00,25,494,497,494,497,7
20140301|2014-02-25 11:30,25,498.5,499,498.5,499,5
20140301|2014-02-25 12:00,25,499.25,503,499.25,503,41
20140301|2014-02-25 12:30,25,503,503,503,503,58
20140301|2014-02-25 13:00,25,503,503,503,503,3
20140301|2014-02-25 19:00,26,511.75,517,511.75,517,8
20140301|2014-02-25 19:30,26,522,522,522,522,1
20140301|2014-02-25 21:30,26,521,521,521,521,1
20140301|2014-02-26 01:30,26,514.5,514.5,511.75,512.25,10
20140301|2014-02-26 02:00,26,514,514,513.75,513.75,2
20140301|2014-02-26 05:30,26,519,519,513,513,7
20140301|2014-02-26 06:30,26,521.75,522,521.75,522,3
20140301|2014-02-26 07:30,26,517.25,517.25,517,517,2
20140301|2014-02-26 08:30,26,517.25,532,517.25,532,61
20140301|2014-02-26 09:00,26,532.75,533,532.75,533,14
20140301|2014-02-26 09:30,26,533,533,520,528.25,224
20140301|2014-02-26 10:00,26,524.5,524.75,485.25,497,154
20140301|2014-02-26 10:30,26,497.25,505.75,493,504.75,58
20140301|2014-02-26 11:00,26,504.75,504.75,503.75,503.75,3
20140301|2014-02-26 11:30,26,502.75,508.5,502.75,508.5,37
20140301|2014-02-26 12:00,26,508.25,508.25,507.75,507.75,3
20140301|2014-02-26 12:30,26,507,507,506,506,9
20140301|2014-02-26 13:00,26,506.5,507.5,506,506,20
20140301|2014-02-26 19:00,27,505,505,500,500,12
20140301|2014-02-26 19:30,27,495,495,495,495,3
20140301|2014-02-26 20:30,27,495,495,495,495,1
20140301|2014-02-26 21:00,27,493.5,493.5,493.5,493.5,1
20140301|2014-02-26 22:00,27,495,495,495,495,1
20140301|2014-02-27 01:30,27,499.5,499.5,499.5,499.5,2
20140301|2014-02-27 02:00,27,494.75,494.75,494.5,494.5,2
20140301|2014-02-27 04:30,27,497.75,499,497.75,499,6
20140301|2014-02-27 05:00,27,496.5,496.5,495.75,495.75,5
20140301|2014-02-27 06:00,27,499,499,499,499,1
20140301|2014-02-27 07:00,27,496.25,496.25,495.25,495.25,7
20140301|2014-02-27 08:30,27,498,507,498,507,20
20140301|2014-02-27 09:00,27,506,506.75,504,504,54
20140301|2014-02-27 09:30,27,504,506,504,506,9
20140301|2014-02-27 10:00,27,507,510.5,506,510.5,15
20140301|2014-02-27 10:30,27,510.75,518,509.5,517.5,27
20140301|2014-02-27 11:00,27,517.5,517.5,515,515,5
20140301|2014-02-27 11:30,27,511,511.25,506,506,9
20140301|2014-02-27 12:00,27,506,506,503,503,27
20140301|2014-02-27 12:30,27,506.75,511,506.75,511,4
20140301|2014-02-27 13:00,27,511.5,515,507.5,507.5,46
20140301|2014-02-27 19:00,28,507,507,507,507,2
20140301|2014-02-27 21:00,28,507,507,507,507,2
20140301|2014-02-28 07:00,28,512,512,510,510,9
20140301|2014-02-28 08:30,28,508,508,507,507,15
20140301|2014-02-28 09:00,28,509.25,509.25,509.25,509.25,1
20140301|2014-02-28 09:30,28,509.5,509.5,507,507,10
20140301|2014-02-28 10:00,28,507.5,508,507,508,14
20140301|2014-02-28 10:30,28,508,508,508,508,2
20140301|2014-02-28 11:00,28,508,508,508,508,1
20140301|2014-02-28 11:30,28,512,512,512,512,5
20140301|2014-02-28 12:00,28,511.75,511.75,511.75,511.75,2
20140301|2014-02-28 12:30,28,511,511,511,511,10
20140301|2014-02-28 13:00,28,511.25,511.75,510,510,43
20140301|2014-03-03 09:00,3,520,526.5,520,526.5,4
20140301|2014-03-03 09:30,3,526.5,526.5,526.5,526.5,2
20140301|2014-03-03 10:30,3,528.75,528.75,528.75,528.75,2
20140301|2014-03-03 11:00,3,529.25,529.25,526.5,529,5
20140301|2014-03-03 11:30,3,528,530.5,528,528,28
20140301|2014-03-03 12:00,3,529,529,528,528,6
20140301|2014-03-03 12:30,3,527,527,527,527,2
20140301|2014-03-03 13:00,3,527.5,527.5,527.5,527.5,3
20140301|2014-03-03 19:00,4,540.75,540.75,540.75,540.75,1
20140301|2014-03-03 19:30,4,541.75,544.25,541.75,544.25,5
20140301|2014-03-04 01:00,4,544.25,544.25,544.25,544.25,2
20140301|2014-03-04 05:00,4,539.75,542.75,539.75,542.75,10
20140301|2014-03-04 05:30,4,535,535,535,535,4
20140301|2014-03-04 06:00,4,535.5,536.25,535.5,536.25,6
20140301|2014-03-04 06:30,4,538.25,539.75,534.25,536,8
20140301|2014-03-04 07:00,4,535.5,535.5,535.5,535.5,3
20140301|2014-03-04 07:30,4,536,537.25,536,537.25,3
20140301|2014-03-04 09:00,4,539.25,541.75,539.25,541.75,14
20140301|2014-03-04 09:30,4,541.25,544.25,541.25,544.25,9
20140301|2014-03-04 10:30,4,544.75,545.75,544.75,545.5,7
20140301|2014-03-04 11:00,4,545.25,545.75,543.75,543.75,6
20140301|2014-03-04 11:30,4,545.75,545.75,543.75,543.75,7
20140301|2014-03-04 12:30,4,549,549,544,546.5,30
20140301|2014-03-04 13:00,4,544,544.5,544,544.5,17
20140301|2014-03-04 19:00,5,541,541,541,541,1
20140301|2014-03-04 19:30,5,541,541,541,541,1
20140301|2014-03-04 20:30,5,539,539,539,539,2
20140301|2014-03-04 21:00,5,538.5,538.5,538.5,538.5,2
20140301|2014-03-04 21:30,5,538.5,538.5,538.5,538.5,3
20140301|2014-03-05 05:00,5,536.75,539.75,536.75,539.75,7
20140301|2014-03-05 06:00,5,537,537,537,537,1
20140301|2014-03-05 07:00,5,532,532,532,532,2
20140301|2014-03-05 08:30,5,530,530,517,517,9
20140301|2014-03-05 09:30,5,523,523.25,523,523.25,5
20140301|2014-03-05 10:30,5,525,525,525,525,4
20140301|2014-03-05 11:00,5,521.75,523,520,520,3
20140301|2014-03-05 12:30,5,520,520,520,520,1
20140301|2014-03-05 13:00,5,522.5,523.5,522.5,523.25,7
20140301|2014-03-05 19:00,6,521.75,522.5,521.75,522.5,5
20140301|2014-03-05 21:30,6,523.75,523.75,523.75,523.75,1
20140301|2014-03-06 10:30,6,532,532.25,532,532.25,2
20140301|2014-03-06 11:00,6,527,527,525,527,6
20140301|2014-03-06 12:30,6,525,525,523,523,12
20140301|2014-03-06 13:00,6,521,521,520.25,521,14
20140301|2014-03-06 19:00,7,515.25,515.25,515.25,515.25,2
20140301|2014-03-06 19:30,7,515.25,515.25,515.25,515.25,3
20140301|2014-03-07 08:30,7,518.5,518.5,515,515,9
20140301|2014-03-07 09:30,7,506.5,506.5,506.5,506.5,1
20140301|2014-03-07 10:00,7,501,501,500.25,500.25,4
20140301|2014-03-07 10:30,7,499.75,499.75,499.75,499.75,1
20140301|2014-03-07 11:00,7,495,495,494,494,2
20140301|2014-03-07 11:30,7,495,495,495,495,3
20140301|2014-03-07 13:00,7,488,488,485,485,3
20140301|2014-03-09 23:00,10,475,475,475,475,1
20140301|2014-03-10 00:00,10,468,468,465,465,6
20140301|2014-03-10 08:30,10,466.5,466.5,464,464,4
20140301|2014-03-10 09:00,10,470,488.5,470,488.5,4
20140301|2014-03-10 09:30,10,482.25,482.25,482.25,482.25,1
20140301|2014-03-10 11:00,10,472.25,472.25,472.25,472.25,1
20140301|2014-03-10 11:30,10,474.5,474.5,472.25,472.25,5
20140301|2014-03-10 12:00,10,472.25,472.5,472.25,472.5,5
20140301|2014-03-10 12:30,10,466.75,466.75,465,465,5
20140301|2014-03-10 13:00,10,465.5,465.5,465,465,2
20140301|2014-03-11 10:30,11,474,474,474,474,1
20140301|2014-03-11 11:00,11,473.75,473.75,473.75,473.75,1
20140301|2014-03-12 09:00,12,512.25,515.5,512.25,515.5,6
20140301|2014-03-12 09:30,12,524,533.25,524,533.25,2
20140301|2014-03-12 10:00,12,541.5,546.25,541.5,546.25,3
20140301|2014-03-12 11:00,12,556,563.25,555,563.25,12
20140301|2014-03-12 13:00,12,557.25,561.25,557.25,561.25,2
20140301|2014-03-12 19:00,13,550,552.5,550,551,4
20140301|2014-03-13 07:30,13,552,552,552,552,2
20140301|2014-03-13 08:30,13,552,555,552,555,10
20140301|2014-03-13 09:30,13,556,557,555,557,11
20140301|2014-03-13 11:00,13,549.25,549.25,549.25,549.25,3
20140301|2014-03-13 12:30,13,563.75,563.75,563.75,563.75,4
20140301|2014-03-14 04:00,14,600,600,600,600,1
20140501|2013-08-22 09:00,22,338.5,338.5,338.5,338.5,2
20140501|2013-08-26 11:00,26,345.25,350.25,345.25,350.25,7
20140501|2013-09-03 09:30,3,328.75,328.75,328.75,328.75,1
20140501|2013-09-09 13:00,9,323.5,323.5,323.5,323.5,1
20140501|2013-09-10 09:30,10,320.75,320.75,320.75,320.75,1
20140501|2013-09-10 12:00,10,324,324,324,324,5
20140501|2013-09-11 12:00,11,326.25,326.25,326.25,326.25,1
20140501|2013-09-11 13:00,11,328,328.5,328,328.5,4
20140501|2013-09-11 20:30,12,329,329,329,329,1
20140501|2013-09-12 09:00,12,329,329,329,329,2
20140501|2013-09-12 10:00,12,331.25,334,331.25,334,5
20140501|2013-09-13 12:00,13,317,317,317,317,1
20140501|2013-09-18 10:00,18,308,308,308,308,2
20140501|2013-09-18 12:00,18,310,310,310,310,1
20140501|2013-09-18 12:30,18,311,311,311,311,10
20140501|2013-09-19 09:00,19,312.75,312.75,312.75,312.75,1
20140501|2013-09-20 09:30,20,308.5,308.5,308.5,308.5,2
20140501|2013-09-20 10:30,20,308,308,308,308,1
20140501|2013-09-23 13:00,23,309.25,309.25,309.25,309.25,2
20140501|2013-09-25 10:30,25,312,312,312,312,2
20140501|2013-09-25 11:30,25,311.75,312,311.75,312,2
20140501|2013-09-25 12:00,25,312,312,312,312,2
20140501|2013-09-25 12:30,25,312,312,312,312,1
20140501|2013-09-25 13:00,25,312,312,312,312,1
20140501|2013-09-26 10:00,26,312.5,312.5,312.5,312.5,3
20140501|2013-09-26 10:30,26,312.5,312.5,312.5,312.5,2
20140501|2013-09-26 11:30,26,313.5,313.5,313.5,313.5,1
20140501|2013-09-26 12:30,26,313.5,314,313.5,314,7
20140501|2013-09-26 13:00,26,314,314,314,314,3
20140501|2013-09-27 09:30,27,312,312,312,312,2
20140501|2013-09-27 10:00,27,312,312,312,312,2
20140501|2013-09-27 12:00,27,312,312,312,312,1
20140501|2013-09-27 12:30,27,311,311,311,311,2
20140501|2013-09-27 13:00,27,311,311,310,310,4
20140501|2013-09-29 19:00,30,310,310,310,310,2
20140501|2013-09-30 12:30,30,307,307,307,307,1
20140501|2013-10-01 11:00,1,301,303.5,301,303.5,2
20140501|2013-10-02 08:30,2,303.5,303.5,303.5,303.5,4
20140501|2013-10-02 09:00,2,303.5,305,303.5,305,11
20140501|2013-10-02 12:30,2,306,306,306,306,1
20140501|2013-10-03 09:00,3,305.5,305.5,305.5,305.5,2
20140501|2013-10-03 11:00,3,307.25,307.25,307.25,307.25,1
20140501|2013-10-03 12:00,3,307.25,307.25,307.25,307.25,1
20140501|2013-10-08 06:00,8,307,307,307,307,3
20140501|2013-10-09 09:00,9,305,305,305,305,1
20140501|2013-10-09 10:30,9,305,305,305,305,2
20140501|2013-10-09 11:30,9,300,300,300,300,1
20140501|2013-10-09 13:00,9,300.5,300.5,300.25,300.25,4
20140501|2013-10-10 09:30,10,306.5,306.5,306.5,306.5,4
20140501|2013-10-10 11:30,10,306.5,306.5,306.5,306.5,6
20140501|2013-10-10 13:00,10,306.5,306.5,306.5,306.5,1
20140501|2013-10-11 13:00,11,303,303,303,303,1
20140501|2013-10-14 10:00,14,307.5,307.5,307.5,307.5,5
20140501|2013-10-14 10:30,14,307.5,307.5,307.5,307.5,1
20140501|2013-10-15 10:00,15,308.5,308.5,308.5,308.5,1
20140501|2013-10-15 19:00,16,309.25,309.25,309.25,309.25,1
20140501|2013-10-16 09:30,16,307,307,307,307,8
20140501|2013-10-16 11:00,16,307.5,307.5,307.5,307.5,2
20140501|2013-10-16 11:30,16,307.5,307.5,307.5,307.5,2
20140501|2013-10-16 12:00,16,307.5,307.5,307.5,307.5,12
20140501|2013-10-16 12:30,16,307.5,307.5,307.5,307.5,1
20140501|2013-10-16 13:00,16,307.5,307.5,307.5,307.5,1
20140501|2013-10-17 09:30,17,306,306,306,306,1
20140501|2013-10-17 10:30,17,306,306,306,306,1
20140501|2013-10-17 11:00,17,306,306,306,306,1
20140501|2013-10-17 11:30,17,306,306,306,306,1
20140501|2013-10-17 12:00,17,306,306,305,305,15
20140501|2013-10-17 12:30,17,305,305.5,304,304,16
20140501|2013-10-17 13:00,17,305.75,305.75,305.75,305.75,1
20140501|2013-10-18 10:30,18,306,306,306,306,2
20140501|2013-10-18 12:30,18,307.75,308.5,307.5,308.5,77
20140501|2013-10-18 13:00,18,308.25,308.5,308.25,308.5,41
20140501|2013-10-21 09:30,21,309.25,309.25,309.25,309.25,1
20140501|2013-10-21 10:00,21,309.5,309.5,309.5,309.5,1
20140501|2013-10-21 13:00,21,313,313.5,313,313,15
20140501|2013-10-21 22:30,22,314.5,314.75,314.5,314.75,2
20140501|2013-10-22 08:30,22,314.5,315,314.5,315,30
20140501|2013-10-22 10:00,22,316,316.75,316,316.75,2
20140501|2013-10-22 10:30,22,315.75,315.75,315.75,315.75,1
20140501|2013-10-22 11:00,22,315.75,315.75,315.75,315.75,1
20140501|2013-10-22 12:00,22,316,316,316,316,1
20140501|2013-10-22 13:00,22,317,317,317,317,1
20140501|2013-10-22 19:00,23,316.5,316.5,316.5,316.5,1
20140501|2013-10-23 09:00,23,317,317,317,317,18
20140501|2013-10-23 09:30,23,318,318.5,318,318.5,10
20140501|2013-10-23 10:00,23,319,319,319,319,15
20140501|2013-10-23 10:30,23,319,319,319,319,5
20140501|2013-10-23 12:00,23,319,319,319,319,5
20140501|2013-10-23 12:30,23,319,319,318.5,318.5,2
20140501|2013-10-23 13:00,23,317.5,317.5,317.5,317.5,1
20140501|2013-10-23 19:30,24,317,317,317,317,1
20140501|2013-10-24 08:30,24,317,317.25,317,317,25
20140501|2013-10-24 09:00,24,322,322,322,322,1
20140501|2013-10-24 10:00,24,319.5,319.5,319.5,319.5,4
20140501|2013-10-24 11:00,24,317,317,317,317,1
20140501|2013-10-24 12:00,24,317,317.5,317,317,22
20140501|2013-10-24 13:00,24,318,320,318,320,80
20140501|2013-10-25 09:00,25,320,320.5,320,320.5,4
20140501|2013-10-25 09:30,25,320.25,320.25,320.25,320.25,1
20140501|2013-10-25 10:00,25,320,320,320,320,19
20140501|2013-10-25 12:30,25,317,317,317,317,7
20140501|2013-10-25 13:00,25,314.5,314.5,314.5,314.5,1
20140501|2013-10-28 08:30,28,313,313,313,313,1
20140501|2013-10-28 11:00,28,309,309,309,309,20
20140501|2013-10-28 11:30,28,308.75,308.75,308,308,10
20140501|2013-10-28 13:00,28,309,309,307.75,307.75,16
20140501|2013-10-28 19:00,29,307,307,307,307,3
20140501|2013-10-29 08:30,29,307.75,307.75,307.75,307.75,1
20140501|2013-10-29 09:30,29,307.25,307.25,307,307,22
20140501|2013-10-29 10:00,29,307,307,306,306.5,3
20140501|2013-10-29 10:30,29,306.25,306.25,306.25,306.25,2
20140501|2013-10-29 11:30,29,307,307,307,307,1
20140501|2013-10-29 13:00,29,306,306,306,306,17
20140501|2013-10-29 19:00,30,306.25,306.25,306.25,306.25,1
20140501|2013-10-30 08:30,30,307.25,307.25,307.25,307.25,1
20140501|2013-10-30 09:00,30,307.5,307.5,307.5,307.5,1
20140501|2013-10-30 09:30,30,308,308.5,308,308.25,10
20140501|2013-10-30 10:00,30,308.5,309,308.5,309,3
20140501|2013-10-30 10:30,30,308.25,308.25,308.25,308.25,1
20140501|2013-10-30 11:30,30,309.5,309.5,309.5,309.5,1
20140501|2013-10-30 12:30,30,309.5,311.75,309.5,311.75,8
20140501|2013-10-30 13:00,30,314,314,314,314,15
20140501|2013-10-31 08:30,31,313.25,313.5,313.25,313.25,3
20140501|2013-10-31 09:30,31,310.75,310.75,310.75,310.75,1
20140501|2013-10-31 11:30,31,308,308,308,308,4
20140501|2013-10-31 12:00,31,307.5,308.5,307.5,308,3
20140501|2013-10-31 12:30,31,306.25,306.25,306.25,306.25,1
20140501|2013-10-31 13:00,31,306,306,306,306,1
20140501|2013-10-31 19:00,1,310.5,310.5,310.5,310.5,1
20140501|2013-11-01 08:30,1,308.5,309.75,308.5,309.75,4
20140501|2013-11-01 09:30,1,306.5,306.5,306.5,306.5,1
20140501|2013-11-01 10:00,1,307,307,307,307,1
20140501|2013-11-01 10:30,1,307.75,308,307.75,308,10
20140501|2013-11-01 11:00,1,308,308,308,308,4
20140501|2013-11-01 12:00,1,307,307,307,307,1
20140501|2013-11-01 13:00,1,305.75,305.75,305.75,305.75,1
20140501|2013-11-03 20:00,4,305.5,305.5,305.25,305.25,2
20140501|2013-11-04 05:00,4,305.25,305.25,305.25,305.25,1
20140501|2013-11-04 11:30,4,308,308,308,308,1
20140501|2013-11-05 08:30,5,308,308,308,308,1
20140501|2013-11-05 09:00,5,307,307,307,307,1
20140501|2013-11-05 11:30,5,305.5,307.5,305.5,307.5,4
20140501|2013-11-05 12:30,5,307,307,307,307,3
20140501|2013-11-05 13:00,5,307,307,307,307,1
20140501|2013-11-06 10:00,6,309.5,309.75,308,308,10
20140501|2013-11-06 10:30,6,305.5,305.5,304.75,304.75,5
20140501|2013-11-06 12:00,6,308.75,310.25,308.75,310,10
20140501|2013-11-06 12:30,6,308.75,308.75,308.25,308.25,2
20140501|2013-11-06 13:00,6,308.25,308.25,308.25,308.25,1
20140501|2013-11-07 08:30,7,308.25,308.5,308.25,308.5,5
20140501|2013-11-07 09:00,7,310,311,310,311,7
20140501|2013-11-07 09:30,7,310,312,310,312,36
20140501|2013-11-07 10:00,7,310,310,307,309,29
20140501|2013-11-07 10:30,7,308,308,308,308,12
20140501|2013-11-07 11:00,7,308.5,308.5,308,308.5,11
20140501|2013-11-07 11:30,7,308,309,307.5,308.5,27
20140501|2013-11-07 12:30,7,309,309,309,309,1
20140501|2013-11-08 08:30,8,307,307.75,307,307.25,16
20140501|2013-11-08 09:00,8,307,307.5,307,307,15
20140501|2013-11-08 09:30,8,307,307,307,307,9
20140501|2013-11-08 10:00,8,305,305,303,304.75,14
20140501|2013-11-08 10:30,8,307,307,307,307,2
20140501|2013-11-08 12:30,8,310,311,310,311,2
20140501|2013-11-10 19:00,11,307,307,307,307,1
20140501|2013-11-11 08:30,11,307.5,308.25,307.5,308.25,8
20140501|2013-11-11 09:00,11,308.25,311,308.25,310.25,8
20140501|2013-11-11 09:30,11,310.25,310.25,310.25,310.25,45
20140501|2013-11-11 10:00,11,310.5,310.5,310.5,310.5,20
20140501|2013-11-11 10:30,11,312.5,312.5,312.5,312.5,12
20140501|2013-11-11 11:00,11,312.5,312.5,312.5,312.5,6
20140501|2013-11-11 12:30,11,312.5,312.5,312.5,312.5,1
20140501|2013-11-11 13:00,11,312.5,312.5,312.5,312.5,3
20140501|2013-11-12 08:30,12,311.25,311.25,310,310,41
20140501|2013-11-12 09:00,12,310.5,311,310.5,311,5
20140501|2013-11-12 09:30,12,313,314.5,313,314.5,8
20140501|2013-11-12 10:30,12,314,314,314,314,2
20140501|2013-11-12 12:00,12,314,314,314,314,1
20140501|2013-11-12 12:30,12,314,314,314,314,3
20140501|2013-11-12 13:00,12,312,312,311.75,311.75,2
20140501|2013-11-13 06:00,13,312.75,312.75,312.75,312.75,2
20140501|2013-11-13 06:30,13,312.75,312.75,312.75,312.75,1
20140501|2013-11-13 08:30,13,310.75,310.75,310.25,310.25,3
20140501|2013-11-13 11:30,13,310.5,310.5,310.5,310.5,1
20140501|2013-11-13 12:00,13,311,311,311,311,1
20140501|2013-11-13 12:30,13,310.75,310.75,309.25,309.25,6
20140501|2013-11-13 21:00,14,308.5,308.5,308.5,308.5,1
20140501|2013-11-13 22:00,14,308.5,308.5,308.5,308.5,1
20140501|2013-11-14 05:00,14,308.5,308.5,308.5,308.5,1
20140501|2013-11-14 07:00,14,308.5,308.5,308.5,308.5,2
20140501|2013-11-14 09:00,14,308.5,309.75,308.5,309.75,6
20140501|2013-11-14 11:00,14,309.5,309.5,309.5,309.5,4
20140501|2013-11-14 11:30,14,310,311.75,310,311.75,7
20140501|2013-11-15 09:30,15,309.5,309.5,309.5,309.5,1
20140501|2013-11-15 10:00,15,311,311,311,311,1
20140501|2013-11-15 10:30,15,312.25,313.5,312.25,313.5,4
20140501|2013-11-18 13:00,18,312,312,312,312,1
20140501|2013-11-18 23:00,19,313,313,313,313,1
20140501|2013-11-19 08:30,19,312.25,312.25,312.25,312.25,2
20140501|2013-11-19 09:00,19,312,313,308,308,25
20140501|2013-11-19 10:00,19,312.75,313.25,312.75,313.25,2
20140501|2013-11-19 10:30,19,313.75,314,313.75,314,6
20140501|2013-11-19 11:00,19,314,314,314,314,8
20140501|2013-11-19 11:30,19,314,314,314,314,2
20140501|2013-11-19 12:00,19,314.25,314.25,314.25,314.25,1
20140501|2013-11-19 12:30,19,315,315,315,315,7
20140501|2013-11-19 13:00,19,315,315,315,315,10
20140501|2013-11-20 09:00,20,315,315,315,315,2
20140501|2013-11-20 09:30,20,315.25,315.25,315.25,315.25,1
20140501|2013-11-20 10:30,20,315.25,315.25,315.25,315.25,1
20140501|2013-11-20 11:30,20,314,315,314,315,7
20140501|2013-11-20 13:00,20,315,315,315,315,17
20140501|2013-11-21 09:00,21,313,313,313,313,1
20140501|2013-11-21 11:00,21,313,313,313,313,1
20140501|2013-11-21 11:30,21,313,313,313,313,2
20140501|2013-11-21 13:00,21,312.5,312.5,310.25,310.25,13
20140501|2013-11-22 08:30,22,313,313,313,313,7
20140501|2013-11-22 09:00,22,313,313,313,313,2
20140501|2013-11-22 09:30,22,313.5,314,313.5,313.5,31
20140501|2013-11-22 10:00,22,313.5,313.5,313.5,313.5,17
20140501|2013-11-22 10:30,22,313.5,313.5,313,313,24
20140501|2013-11-22 11:00,22,313.25,313.25,313.25,313.25,3
20140501|2013-11-22 11:30,22,313.25,313.25,313.25,313.25,2
20140501|2013-11-22 12:30,22,315.25,315.25,315.25,315.25,1
20140501|2013-11-22 13:00,22,315,315,315,315,9
20140501|2013-11-25 09:30,25,316,317,316,317,8
20140501|2013-11-25 10:30,25,317,321,317,321,33
20140501|2013-11-25 11:30,25,322.75,322.75,322.75,322.75,1
20140501|2013-11-25 13:00,25,320.5,321.5,320.5,321.5,5
20140501|2013-11-26 08:30,26,323,323,322.5,322.5,11
20140501|2013-11-26 09:00,26,322.5,322.5,320,320,6
20140501|2013-11-26 11:30,26,318.75,318.75,318.75,318.75,3
20140501|2013-11-27 06:30,27,321.5,321.5,321.5,321.5,3
20140501|2013-11-27 09:00,27,323.25,323.5,323,323.5,4
20140501|2013-11-27 09:30,27,323.25,323.25,323.25,323.25,1
20140501|2013-11-27 10:30,27,323.5,323.5,323.5,323.5,1
20140501|2013-11-27 13:00,27,320,320,315.5,315.5,3
20140501|2013-11-29 10:30,29,316.75,316.75,316.75,316.75,1
20140501|2013-11-29 11:30,29,316.75,316.75,316.75,316.75,1
20140501|2013-12-02 08:30,2,315.25,315.25,315,315,3
20140501|2013-12-02 11:30,2,315,315,315,315,7
20140501|2013-12-02 12:00,2,315,315,315,315,9
20140501|2013-12-02 12:30,2,315.25,315.25,315.25,315.25,6
20140501|2013-12-02 13:00,2,315.75,315.75,315,315,6
20140501|2013-12-03 01:00,3,317,317,317,317,1
20140501|2013-12-03 07:30,3,318,318,318,318,2
20140501|2013-12-03 09:30,3,317.75,317.75,317.75,317.75,10
20140501|2013-12-03 10:00,3,318,322,318,322,22
20140501|2013-12-03 11:30,3,320.25,320.25,320.25,320.25,1
20140501|2013-12-04 08:30,4,317,317,313.5,315.75,12
20140501|2013-12-04 09:30,4,317.5,318,317.5,318,3
20140501|2013-12-04 12:00,4,317.5,317.5,317.5,317.5,9
20140501|2013-12-04 12:30,4,317.5,318,317.5,318,2
20140501|2013-12-04 13:00,4,317.5,318,316.75,316.75,22
20140501|2013-12-05 09:00,5,315,315,315,315,6
20140501|2013-12-05 09:30,5,315,315,315,315,3
20140501|2013-12-05 10:00,5,315,315,315,315,2
20140501|2013-12-05 10:30,5,316,316,316,316,3
20140501|2013-12-05 11:00,5,316,316,316,316,3
20140501|2013-12-05 11:30,5,316,316,316,316,6
20140501|2013-12-05 12:00,5,316,316,316,316,7
20140501|2013-12-05 12:30,5,316,316,316,316,1
20140501|2013-12-05 13:00,5,315,315,315,315,1
20140501|2013-12-06 08:30,6,315,315,315,315,3
20140501|2013-12-06 10:30,6,318.5,318.5,318.25,318.25,2
20140501|2013-12-06 13:00,6,318,318,316,316,7
20140501|2013-12-09 01:30,9,319,319,319,319,3
20140501|2013-12-09 02:00,9,319,319,319,319,1
20140501|2013-12-09 10:00,9,317.5,317.5,317.25,317.25,2
20140501|2013-12-09 11:00,9,319,319,319,319,4
20140501|2013-12-09 11:30,9,319.5,319.5,319.5,319.5,1
20140501|2013-12-09 12:00,9,319.5,319.5,319.5,319.5,1
20140501|2013-12-09 12:30,9,319.75,319.75,319.5,319.5,5
20140501|2013-12-09 13:00,9,320,320,319.75,320,6
20140501|2013-12-09 20:30,10,319.5,320,319.5,320,2
20140501|2013-12-10 06:00,10,320,320,320,320,8
20140501|2013-12-10 07:00,10,320,320,320,320,9
20140501|2013-12-10 07:30,10,320,320,320,320,1
20140501|2013-12-10 09:00,10,322,323.75,322,323.5,13
20140501|2013-12-10 09:30,10,324,325,324,325,16
20140501|2013-12-10 10:00,10,325,325,325,325,2
20140501|2013-12-10 10:30,10,325,325,325,325,2
20140501|2013-12-10 11:00,10,325,325,317.5,319.5,33
20140501|2013-12-10 19:00,11,319.5,319.5,319.5,319.5,1
20140501|2013-12-11 08:30,11,325,326.5,325,326.5,2
20140501|2013-12-11 09:00,11,327,327,323.5,323.5,17
20140501|2013-12-11 09:30,11,327,328.25,327,328.25,15
20140501|2013-12-11 10:00,11,328.25,328.25,328.25,328.25,2
20140501|2013-12-11 10:30,11,328.25,328.25,328.25,328.25,2
20140501|2013-12-11 11:00,11,328.5,328.5,328.5,328.5,10
20140501|2013-12-11 12:00,11,329,329.25,329,329,10
20140501|2013-12-11 12:30,11,329,329.5,329,329.5,5
20140501|2013-12-11 13:00,11,329.5,329.5,329,329,10
20140501|2013-12-11 19:00,12,330,330,330,330,1
20140501|2013-12-11 20:30,12,330,330,330,330,2
20140501|2013-12-11 23:30,12,329,329,329,329,1
20140501|2013-12-12 03:00,12,329,329,329,329,1
20140501|2013-12-12 07:30,12,330,330,330,330,7
20140501|2013-12-12 08:30,12,333.5,333.5,333.5,333.5,1
20140501|2013-12-12 09:00,12,333.25,333.25,332,332.5,10
20140501|2013-12-12 09:30,12,333,333,333,333,1
20140501|2013-12-12 10:00,12,333,333,332,332,7
20140501|2013-12-12 10:30,12,332.25,332.25,332,332,2
20140501|2013-12-12 12:30,12,333,333,333,333,1
20140501|2013-12-12 13:00,12,334.75,334.75,334.75,334.75,5
20140501|2013-12-12 22:30,13,334,335,334,335,6
20140501|2013-12-13 02:00,13,335,335,335,335,10
20140501|2013-12-13 03:30,13,335,335,335,335,3
20140501|2013-12-13 10:30,13,333,333,332,332,11
20140501|2013-12-13 12:00,13,330,330,324,325,20
20140501|2013-12-13 13:00,13,323.25,323.25,319.5,322.25,7
20140501|2013-12-15 19:00,16,319.5,319.5,319.5,319.5,5
20140501|2013-12-16 00:00,16,320.5,320.5,320.5,320.5,1
20140501|2013-12-16 09:00,16,325,325,324.75,324.75,6
20140501|2013-12-16 09:30,16,324,325,324,325,13
20140501|2013-12-16 10:00,16,325,325,325,325,15
20140501|2013-12-16 11:30,16,325.5,325.5,325,325,4
20140501|2013-12-16 12:00,16,327.5,327.5,327.5,327.5,2
20140501|2013-12-16 12:30,16,327.5,327.5,327.5,327.5,5
20140501|2013-12-16 13:00,16,327.5,327.5,327.5,327.5,10
20140501|2013-12-16 19:00,17,327,327,327,327,10
20140501|2013-12-16 19:30,17,328.25,328.25,328.25,328.25,1
20140501|2013-12-16 20:00,17,328.5,328.5,328.5,328.5,1
20140501|2013-12-17 07:00,17,328.5,328.5,328.5,328.5,1
20140501|2013-12-17 09:00,17,330,330,329.5,329.5,29
20140501|2013-12-17 09:30,17,330,330.5,330,330.5,12
20140501|2013-12-17 10:00,17,330.5,330.5,329,329,3
20140501|2013-12-17 10:30,17,329,329,327,327,5
20140501|2013-12-17 11:00,17,329.5,330,329.5,330,9
20140501|2013-12-17 12:00,17,330.5,331,330.5,331,10
20140501|2013-12-17 12:30,17,331,331.5,330.5,331.5,12
20140501|2013-12-17 13:00,17,331.5,333,331.5,333,15
20140501|2013-12-17 19:00,18,333,333,332.5,332.5,11
20140501|2013-12-17 19:30,18,333,334,333,334,4
20140501|2013-12-17 21:30,18,334.5,334.5,334.5,334.5,1
20140501|2013-12-18 00:00,18,335,335,335,335,2
20140501|2013-12-18 06:00,18,333,333,333,333,1
20140501|2013-12-18 08:30,18,330,330,330,330,1
20140501|2013-12-18 09:00,18,329.75,332.5,329.75,332.5,7
20140501|2013-12-18 10:00,18,334.5,335,334.5,335,28
20140501|2013-12-18 10:30,18,335,335,332,332,9
20140501|2013-12-18 11:00,18,331,331,331,331,1
20140501|2013-12-18 11:30,18,329.25,329.25,329,329,3
20140501|2013-12-18 12:00,18,333.75,334,331.75,333,26
20140501|2013-12-18 12:30,18,333.5,333.75,333,333,3
20140501|2013-12-18 13:00,18,333.75,335,333.75,334,7
20140501|2013-12-18 19:00,19,334,334,333.25,333.25,9
20140501|2013-12-18 23:00,19,332,332,332,332,6
20140501|2013-12-19 01:30,19,332,332.5,332,332.5,4
20140501|2013-12-19 07:00,19,330,330,330,330,2
20140501|2013-12-19 08:30,19,331,331,330.75,331,5
20140501|2013-12-19 09:00,19,329.75,329.75,329.75,329.75,1
20140501|2013-12-19 09:30,19,329.5,329.75,329.5,329.75,2
20140501|2013-12-19 10:30,19,328,329,328,329,8
20140501|2013-12-19 11:30,19,328.5,328.5,328.5,328.5,1
20140501|2013-12-19 12:00,19,329,329,329,329,4
20140501|2013-12-19 12:30,19,329,329,329,329,1
20140501|2013-12-20 08:30,20,329,329,327.25,327.25,11
20140501|2013-12-20 09:00,20,328,329,328,329,4
20140501|2013-12-20 10:00,20,329,329,329,329,6
20140501|2013-12-20 10:30,20,330,330,330,330,8
20140501|2013-12-20 11:00,20,330,330.5,330,330.5,7
20140501|2013-12-20 12:30,20,328.25,328.25,328,328,6
20140501|2013-12-22 19:00,23,328,328,326.75,326.75,4
20140501|2013-12-22 23:00,23,326.75,326.75,326.75,326.75,1
20140501|2013-12-22 23:30,23,326.75,326.75,326.75,326.75,1
20140501|2013-12-23 08:30,23,328,328,328,328,7
20140501|2013-12-23 09:00,23,328.75,328.75,325,325.75,6
20140501|2013-12-23 10:30,23,330,330,330,330,2
20140501|2013-12-23 12:00,23,328.25,328.25,326.5,326.5,9
20140501|2013-12-23 13:00,23,325.75,326.5,325.75,326.5,2
20140501|2013-12-24 11:00,24,327.5,327.5,327.5,327.5,3
20140501|2013-12-24 11:30,24,327.5,328,327.5,328,9
20140501|2013-12-26 08:30,26,325.25,325.25,324.25,324.25,13
20140501|2013-12-26 12:00,26,326.25,326.25,326.25,326.25,1
20140501|2013-12-27 10:00,27,329,329,329,329,2
20140501|2013-12-27 10:30,27,330,330,330,330,9
20140501|2013-12-27 11:00,27,330,330.5,330,330.5,2
20140501|2013-12-27 11:30,27,330,330,330,330,1
20140501|2013-12-27 12:00,27,330,330.5,330,330.5,5
20140501|2013-12-27 13:00,27,329,329,327.25,327.25,21
20140501|2013-12-29 19:00,30,329,329,329,329,1
20140501|2013-12-30 02:00,30,327.25,327.25,327.25,327.25,1
20140501|2013-12-30 09:00,30,326,326,326,326,7
20140501|2013-12-30 10:00,30,328,328,328,328,4
20140501|2013-12-30 13:00,30,326.25,326.25,326.25,326.25,1
20140501|2013-12-31 09:30,31,325.5,327,325.5,327,13
20140501|2013-12-31 12:30,31,326,326,326,326,3
20140501|2013-12-31 13:00,31,326,326,325,325,3
20140501|2014-01-02 08:30,2,325,327,325,325,4
20140501|2014-01-02 09:00,2,325.25,327,325,327,12
20140501|2014-01-02 09:30,2,326.75,328.25,326.75,327,9
20140501|2014-01-02 10:00,2,326,326,326,326,1
20140501|2014-01-02 10:30,2,327,327,327,327,9
20140501|2014-01-02 11:00,2,327,327,327,327,1
20140501|2014-01-02 11:30,2,326.25,326.25,325.25,325.25,5
20140501|2014-01-02 12:30,2,327,327.5,327,327.5,33
20140501|2014-01-02 13:00,2,328,328,328,328,5
20140501|2014-01-03 07:00,3,324.75,324.75,323.5,323.5,13
20140501|2014-01-03 09:00,3,323.5,323.5,322.25,322.25,5
20140501|2014-01-03 09:30,3,320.5,320.5,316,316,9
20140501|2014-01-03 10:00,3,318.25,318.25,316,316.5,18
20140501|2014-01-03 10:30,3,318,318,318,318,2
20140501|2014-01-03 11:30,3,320,320,320,320,2
20140501|2014-01-03 12:00,3,319,319,315.75,315.75,12
20140501|2014-01-03 12:30,3,319.75,320,319.75,320,4
20140501|2014-01-03 13:00,3,320.25,320.25,320.25,320.25,2
20140501|2014-01-05 23:30,6,321.5,322,321.5,322,2
20140501|2014-01-06 08:30,6,321.75,321.75,321.75,321.75,1
20140501|2014-01-06 10:30,6,321.25,321.25,321.25,321.25,2
20140501|2014-01-06 11:00,6,321.5,321.5,321.5,321.5,2
20140501|2014-01-06 12:00,6,321.5,321.5,321,321,4
20140501|2014-01-06 13:00,6,322.75,323,322.5,323,8
20140501|2014-01-07 09:00,7,326.5,327.5,326.5,327.5,2
20140501|2014-01-07 10:30,7,328,328,326.75,328,10
20140501|2014-01-07 11:00,7,328,328,328,328,1
20140501|2014-01-07 11:30,7,328,328,328,328,1
20140501|2014-01-07 12:00,7,329.5,330,329,329,3
20140501|2014-01-07 12:30,7,328.5,328.5,328.5,328.5,1
20140501|2014-01-07 13:00,7,328.25,330,327.75,327.75,19
20140501|2014-01-07 20:30,8,330,331,330,331,41
20140501|2014-01-08 08:30,8,331,332.25,329.75,332.25,36
20140501|2014-01-08 09:00,8,332.5,333,332.5,333,28
20140501|2014-01-08 09:30,8,333,336,333,336,62
20140501|2014-01-08 10:00,8,336,336.5,335,335,9
20140501|2014-01-08 10:30,8,335.75,337,335,335,21
20140501|2014-01-08 11:00,8,335,335.75,335,335.75,3
20140501|2014-01-08 12:00,8,336.5,336.5,336.5,336.5,1
20140501|2014-01-08 12:30,8,336.25,336.5,336.25,336.5,4
20140501|2014-01-08 13:00,8,335,335,334.5,335,11
20140501|2014-01-08 19:00,9,336,336,336,336,3
20140501|2014-01-09 02:30,9,336,336,336,336,1
20140501|2014-01-09 07:30,9,335,335,335,335,2
20140501|2014-01-09 08:30,9,335,338,335,338,19
20140501|2014-01-09 09:00,9,337.5,342.75,337.5,341,39
20140501|2014-01-09 09:30,9,341.75,342,341.5,341.75,16
20140501|2014-01-09 10:00,9,342.75,343,339.5,339.5,17
20140501|2014-01-09 10:30,9,341.25,341.25,341.25,341.25,1
20140501|2014-01-09 11:00,9,342,344,341.5,344,9
20140501|2014-01-09 11:30,9,343,343,343,343,17
20140501|2014-01-09 12:00,9,344,344,342,342,9
20140501|2014-01-09 12:30,9,344,344,341.5,341.5,11
20140501|2014-01-09 13:00,9,344,347,344,347,11
20140501|2014-01-09 19:00,10,339,343,339,343,22
20140501|2014-01-09 19:30,10,343,343,343,343,1
20140501|2014-01-09 20:00,10,342.75,342.75,342.75,342.75,1
20140501|2014-01-10 06:30,10,342,342.25,342,342.25,2
20140501|2014-01-10 07:00,10,344,344,344,344,1
20140501|2014-01-10 08:30,10,343.25,344.75,343,344.75,4
20140501|2014-01-10 10:00,10,343.5,344,343,343,11
20140501|2014-01-10 10:30,10,343,343,343,343,7
20140501|2014-01-10 11:00,10,343,344,343,344,5
20140501|2014-01-10 12:00,10,346,346,345,345,7
20140501|2014-01-10 12:30,10,346,346,343.25,343.25,5
20140501|2014-01-10 13:00,10,341.25,341.25,341.25,341.25,1
20140501|2014-01-12 19:00,13,341,341,340.25,340.25,5
20140501|2014-01-12 19:30,13,340.25,340.25,340.25,340.25,15
20140501|2014-01-12 21:30,13,340.25,340.25,340.25,340.25,2
20140501|2014-01-12 22:30,13,340.25,340.25,340.25,340.25,3
20140501|2014-01-13 06:30,13,340.25,340.25,340.25,340.25,1
20140501|2014-01-13 08:30,13,344.25,344.25,342,342,3
20140501|2014-01-13 09:30,13,344,345.5,344,345.5,4
20140501|2014-01-13 10:00,13,345.5,348.5,345,348.5,9
20140501|2014-01-13 10:30,13,348.5,348.75,347.5,347.5,3
20140501|2014-01-13 11:00,13,347.5,347.5,347.5,347.5,1
20140501|2014-01-13 11:30,13,347.5,347.5,347.5,347.5,1
20140501|2014-01-13 12:00,13,347.5,347.5,347,347,5
20140501|2014-01-13 12:30,13,347,347,346.25,346.25,6
20140501|2014-01-13 13:00,13,346.25,346.25,345.75,345.75,3
20140501|2014-01-13 19:00,14,346,346,346,346,1
20140501|2014-01-13 21:30,14,346,346,346,346,1
20140501|2014-01-13 23:00,14,346,346,346,346,3
20140501|2014-01-14 04:00,14,346,346,346,346,4
20140501|2014-01-14 06:30,14,346,346,345,345,42
20140501|2014-01-14 08:30,14,346,346,346,346,1
20140501|2014-01-14 09:00,14,346,347,346,346.5,26
20140501|2014-01-14 09:30,14,346.5,346.5,344.25,344.25,10
20140501|2014-01-14 10:00,14,344.25,346,343.75,346,16
20140501|2014-01-14 10:30,14,346,346,345,345,5
20140501|2014-01-14 11:00,14,346,346,346,346,1
20140501|2014-01-14 12:00,14,345,345,345,345,20
20140501|2014-01-14 12:30,14,345,345,345,345,3
20140501|2014-01-14 13:00,14,345,345,345,345,21
20140501|2014-01-14 19:00,15,345,345,345,345,25
20140501|2014-01-15 09:30,15,345.25,346.25,345.25,346.25,8
20140501|2014-01-15 11:00,15,345.5,345.5,345.5,345.5,1
20140501|2014-01-15 12:00,15,345,347.5,345,347.5,6
20140501|2014-01-15 13:00,15,347,347,347,347,1
20140501|2014-01-15 19:30,16,350,350,345.5,345.5,2
20140501|2014-01-16 08:30,16,350,350.5,350,350,6
20140501|2014-01-16 09:00,16,351.25,351.25,351.25,351.25,4
20140501|2014-01-16 09:30,16,351,351,351,351,1
20140501|2014-01-16 10:00,16,351,351,350.5,350.75,38
20140501|2014-01-16 10:30,16,352,354.5,352,354.5,52
20140501|2014-01-16 11:00,16,354,354,352.75,352.75,10
20140501|2014-01-16 11:30,16,353.5,353.5,353.5,353.5,3
20140501|2014-01-16 12:00,16,353,353,352.75,352.75,3
20140501|2014-01-16 12:30,16,354,354,353.5,353.5,4
20140501|2014-01-16 13:00,16,354,354,353.5,353.5,8
20140501|2014-01-16 19:00,17,356.75,356.75,355,355,2
20140501|2014-01-16 21:00,17,357,357,357,357,1
20140501|2014-01-16 21:30,17,357,357,357,357,2
20140501|2014-01-16 23:30,17,358,358.75,358,358.75,2
20140501|2014-01-17 05:00,17,357,357,357,357,3
20140501|2014-01-17 06:00,17,356.5,356.5,356.25,356.25,2
20140501|2014-01-17 06:30,17,356.25,356.25,356.25,356.25,1
20140501|2014-01-17 07:00,17,356.25,356.25,356.25,356.25,2
20140501|2014-01-17 07:30,17,356,356,356,356,1
20140501|2014-01-17 08:30,17,355,355,352,352,5
20140501|2014-01-17 09:00,17,357.5,357.5,357.5,357.5,1
20140501|2014-01-17 09:30,17,357.5,357.5,357.5,357.5,3
20140501|2014-01-17 10:30,17,357.5,357.5,357.5,357.5,3
20140501|2014-01-17 11:00,17,357,357,356.5,356.5,3
20140501|2014-01-17 11:30,17,356,356.5,356,356.5,9
20140501|2014-01-17 12:00,17,356,356.25,356,356,20
20140501|2014-01-17 12:30,17,356.5,357,356.5,357,7
20140501|2014-01-17 13:00,17,357,357,357,357,1
20140501|2014-01-20 19:00,21,357,357,357,357,2
20140501|2014-01-21 08:30,21,356.75,357,356.75,357,4
20140501|2014-01-21 09:00,21,357,357.5,357,357.5,8
20140501|2014-01-21 09:30,21,357,357,357,357,4
20140501|2014-01-21 10:00,21,357.5,357.5,357.5,357.5,1
20140501|2014-01-21 11:00,21,357,357,357,357,1
20140501|2014-01-21 11:30,21,357,357,357,357,8
20140501|2014-01-21 12:00,21,357,357,357,357,2
20140501|2014-01-21 12:30,21,357,357,357,357,1
20140501|2014-01-21 13:00,21,355,355,355,355,1
20140501|2014-01-21 20:30,22,356.5,356.5,356.5,356.5,5
20140501|2014-01-22 02:00,22,356.75,356.75,356.75,356.75,1
20140501|2014-01-22 03:30,22,356.75,356.75,356.75,356.75,1
20140501|2014-01-22 05:00,22,356.75,356.75,356.75,356.75,2
20140501|2014-01-22 05:30,22,357.5,357.5,357.5,357.5,2
20140501|2014-01-22 06:00,22,357.5,357.5,357.5,357.5,2
20140501|2014-01-22 07:00,22,357.5,357.5,357.5,357.5,2
20140501|2014-01-22 07:30,22,357.5,357.5,357.5,357.5,6
20140501|2014-01-22 08:30,22,357.5,357.5,357.5,357.5,6
20140501|2014-01-22 09:00,22,357.5,357.5,357.5,357.5,20
20140501|2014-01-22 10:00,22,357.5,358.5,357.5,358.5,10
20140501|2014-01-22 10:30,22,358.75,359.75,358.75,359.75,6
20140501|2014-01-22 11:00,22,359,359,359,359,5
20140501|2014-01-22 11:30,22,358.75,359.25,358.75,359,4
20140501|2014-01-22 12:00,22,359,359,359,359,14
20140501|2014-01-22 12:30,22,359.25,359.25,359.25,359.25,2
20140501|2014-01-22 13:00,22,359.75,359.75,359.25,359.75,8
20140501|2014-01-23 08:30,23,359.5,359.5,357.5,359.5,4
20140501|2014-01-23 09:00,23,359.5,359.5,359.5,359.5,2
20140501|2014-01-23 09:30,23,359.5,360,359.5,360,17
20140501|2014-01-23 10:00,23,359.25,359.25,358.75,358.75,7
20140501|2014-01-23 10:30,23,358.75,358.75,353,353,7
20140501|2014-01-23 11:00,23,353,353,353,353,1
20140501|2014-01-23 11:30,23,353,353,353,353,1
20140501|2014-01-23 12:00,23,351.75,353,351.25,353,28
20140501|2014-01-23 12:30,23,353,353.75,353,353.75,10
20140501|2014-01-23 13:00,23,353.75,354,353.5,354,5
20140501|2014-01-24 08:30,24,354,354,354,354,1
20140501|2014-01-24 09:00,24,355.5,355.5,355,355,4
20140501|2014-01-24 09:30,24,353.5,353.5,353.5,353.5,4
20140501|2014-01-24 10:00,24,354,355.75,354,355.75,5
20140501|2014-01-24 11:00,24,354.5,354.5,354.5,354.5,3
20140501|2014-01-24 11:30,24,356,356,355.25,356,6
20140501|2014-01-24 12:30,24,354.5,354.5,354.5,354.5,6
20140501|2014-01-24 13:00,24,354.5,355.75,354.5,354.5,3
20140501|2014-01-26 19:00,27,354.5,359,354.5,359,10
20140501|2014-01-27 08:30,27,354,355,354,355,18
20140501|2014-01-27 09:00,27,355,355,355,355,1
20140501|2014-01-27 09:30,27,356.5,358,356,356,42
20140501|2014-01-27 10:00,27,356,356.5,356,356,20
20140501|2014-01-27 10:30,27,358,358,357.25,357.25,18
20140501|2014-01-27 11:00,27,356,357,356,356.25,15
20140501|2014-01-27 11:30,27,356.75,357,356,357,5
20140501|2014-01-27 12:00,27,357,357,356,356,11
20140501|2014-01-27 12:30,27,356,356,356,356,3
20140501|2014-01-27 13:00,27,357,357,357,357,9
20140501|2014-01-27 20:00,28,359,368.75,359,368.75,7
20140501|2014-01-27 21:00,28,361.75,361.75,359.25,361.25,4
20140501|2014-01-27 21:30,28,363,363,363,363,1
20140501|2014-01-27 22:00,28,362.5,362.5,362.5,362.5,1
20140501|2014-01-27 22:30,28,362.75,363.25,362.75,363.25,8
20140501|2014-01-27 23:00,28,365.5,365.5,365.5,365.5,1
20140501|2014-01-28 00:30,28,365,365,365,365,1
20140501|2014-01-28 01:30,28,365,365,365,365,2
20140501|2014-01-28 02:00,28,365,365,365,365,3
20140501|2014-01-28 07:00,28,365,365,365,365,2
20140501|2014-01-28 07:30,28,366.75,366.75,365,365,4
20140501|2014-01-28 08:30,28,366.25,366.25,366,366.25,7
20140501|2014-01-28 09:00,28,368,370.5,368,370,13
20140501|2014-01-28 09:30,28,370,376,370,376,50
20140501|2014-01-28 10:00,28,371,371.5,371,371,7
20140501|2014-01-28 10:30,28,371,371,371,371,2
20140501|2014-01-28 11:00,28,370.25,370.25,370.25,370.25,1
20140501|2014-01-28 11:30,28,369.75,371,369.75,371,29
20140501|2014-01-28 12:30,28,372.25,372.5,371,371,8
20140501|2014-01-28 13:00,28,371.75,372.75,371,372.75,12
20140501|2014-01-28 19:00,29,372.25,380,372,380,26
20140501|2014-01-28 19:30,29,380,386.5,380,386.5,36
20140501|2014-01-28 20:00,29,385,385,385,385,13
20140501|2014-01-28 20:30,29,385,385,385,385,1
20140501|2014-01-28 21:00,29,385,385,382.5,382.5,11
20140501|2014-01-28 21:30,29,382.5,382.5,382.5,382.5,1
20140501|2014-01-29 00:30,29,385,385,385,385,1
20140501|2014-01-29 05:00,29,384,384,383,383,2
20140501|2014-01-29 07:00,29,383.5,383.5,383,383,2
20140501|2014-01-29 08:30,29,384.5,387,384.5,385,8
20140501|2014-01-29 09:00,29,385,387.75,385,385.5,25
20140501|2014-01-29 09:30,29,385.5,386,385,385,67
20140501|2014-01-29 10:00,29,383,383.25,383,383,12
20140501|2014-01-29 10:30,29,383,383.5,382.5,382.5,15
20140501|2014-01-29 11:00,29,382.5,382.5,381.25,381.75,11
20140501|2014-01-29 11:30,29,381.75,381.75,378.5,378.5,28
20140501|2014-01-29 12:00,29,378.5,379,378.5,379,3
20140501|2014-01-29 12:30,29,379.25,379.25,377.5,379,8
20140501|2014-01-29 13:00,29,377.5,380.5,375,380.5,23
20140501|2014-01-29 19:00,30,377.75,380.25,377.25,377.25,8
20140501|2014-01-29 19:30,30,375.25,375.25,375.25,375.25,2
20140501|2014-01-30 01:00,30,374.25,374.25,373,373,2
20140501|2014-01-30 01:30,30,372.25,372.25,372.25,372.25,2
20140501|2014-01-30 02:00,30,371.75,372.25,371.75,372.25,5
20140501|2014-01-30 02:30,30,372.25,372.25,371.5,371.5,8
20140501|2014-01-30 03:00,30,371.25,371.25,371,371,2
20140501|2014-01-30 06:30,30,373.5,373.5,372.5,372.5,10
20140501|2014-01-30 07:00,30,372.5,372.5,371,371,8
20140501|2014-01-30 07:30,30,371.5,372.5,369.75,369.75,22
20140501|2014-01-30 08:30,30,371,371,361.5,361.5,50
20140501|2014-01-30 09:00,30,364.5,365.25,362.5,362.5,22
20140501|2014-01-30 09:30,30,365,366.5,365,366.5,4
20140501|2014-01-30 10:00,30,367.25,369,366,369,20
20140501|2014-01-30 11:00,30,369,369.75,369,369.5,6
20140501|2014-01-30 12:30,30,365.5,365.5,364.5,365,7
20140501|2014-01-30 13:00,30,364.5,366,363.5,363.5,20
20140501|2014-01-30 19:30,31,365,365,365,365,1
20140501|2014-01-30 20:00,31,365,365,365,365,1
20140501|2014-01-31 00:00,31,365,365,365,365,2
20140501|2014-01-31 06:00,31,365,365,365,365,3
20140501|2014-01-31 06:30,31,365,365,365,365,8
20140501|2014-01-31 07:00,31,365,365,365,365,4
20140501|2014-01-31 08:30,31,365,365,363.5,364,35
20140501|2014-01-31 09:00,31,363,363,360.25,360.25,94
20140501|2014-01-31 09:30,31,360.5,361.5,360.25,361.5,16
20140501|2014-01-31 10:00,31,362.25,362.25,360.5,360.5,13
20140501|2014-01-31 11:00,31,361.25,361.25,361.25,361.25,1
20140501|2014-01-31 12:00,31,361.25,361.25,361.25,361.25,1
20140501|2014-01-31 12:30,31,360.5,360.5,360.5,360.5,1
20140501|2014-01-31 13:00,31,361.75,361.75,360.75,360.75,4
20140501|2014-02-02 19:00,3,361.5,361.5,361.5,361.5,1
20140501|2014-02-02 21:30,3,362.5,362.5,362.5,362.5,1
20140501|2014-02-03 01:00,3,364,364,364,364,2
20140501|2014-02-03 02:00,3,364,364,364,364,1
20140501|2014-02-03 07:00,3,363.25,363.25,363.25,363.25,1
20140501|2014-02-03 07:30,3,364.75,364.75,364.75,364.75,2
20140501|2014-02-03 08:30,3,367.5,369,366.5,366.5,7
20140501|2014-02-03 09:00,3,368,369,368,368,10
20140501|2014-02-03 09:30,3,367.5,367.5,367.5,367.5,1
20140501|2014-02-03 10:00,3,368,368,367.5,367.5,6
20140501|2014-02-03 12:00,3,367.25,367.25,367.25,367.25,1
20140501|2014-02-03 12:30,3,368,369.25,368,369.25,12
20140501|2014-02-03 13:00,3,368.75,369.5,368.75,369.5,3
20140501|2014-02-03 19:00,4,366.75,366.75,366.75,366.75,1
20140501|2014-02-03 20:30,4,370,370,370,370,1
20140501|2014-02-04 08:30,4,368.75,368.75,368.75,368.75,1
20140501|2014-02-04 09:00,4,370,371.5,370,371.5,6
20140501|2014-02-04 09:30,4,372.75,373,372.75,372.75,6
20140501|2014-02-04 10:00,4,373,373.5,372.5,373.5,20
20140501|2014-02-04 10:30,4,373,373.5,373,373.5,11
20140501|2014-02-04 11:00,4,373.75,374.25,373.5,373.5,13
20140501|2014-02-04 11:30,4,374,374.5,373,374.5,22
20140501|2014-02-04 12:00,4,374.75,375.25,374,374,7
20140501|2014-02-04 12:30,4,373,373,372.25,372.75,4
20140501|2014-02-04 13:00,4,371.5,374,371,371,8
20140501|2014-02-04 20:00,5,370.25,370.25,370.25,370.25,2
20140501|2014-02-05 07:00,5,374.5,377,372,377,10
20140501|2014-02-05 07:30,5,376.75,376.75,376.75,376.75,2
20140501|2014-02-05 08:30,5,377,381.25,377,379,74
20140501|2014-02-05 09:00,5,380,382.5,379.5,379.5,35
20140501|2014-02-05 09:30,5,378.5,381,378.5,380,20
20140501|2014-02-05 10:00,5,381,381,378.75,379.25,7
20140501|2014-02-05 10:30,5,379.75,384.75,379.75,384,31
20140501|2014-02-05 11:00,5,384,384.75,382,384.75,21
20140501|2014-02-05 11:30,5,384,384,382,382,13
20140501|2014-02-05 12:00,5,382,382.25,379,379,17
20140501|2014-02-05 12:30,5,379.5,379.75,378,379.75,17
20140501|2014-02-05 13:00,5,381,382.75,379.75,380.25,43
20140501|2014-02-05 19:00,6,382.5,385.75,382.5,385,11
20140501|2014-02-05 19:30,6,384,386,384,386,11
20140501|2014-02-05 20:30,6,386.75,387,386.75,387,2
20140501|2014-02-05 21:30,6,388.25,393.75,388.25,393.75,19
20140501|2014-02-05 23:30,6,385.25,385.25,385.25,385.25,1
20140501|2014-02-06 01:00,6,384,384.25,384,384,6
20140501|2014-02-06 04:30,6,384.5,384.5,384.5,384.5,4
20140501|2014-02-06 06:00,6,384.5,384.5,384.5,384.5,5
20140501|2014-02-06 07:00,6,386,391,386,391,10
20140501|2014-02-06 07:30,6,391.75,395.75,391.75,395.75,32
20140501|2014-02-06 08:30,6,394,400.75,390,400.75,46
20140501|2014-02-06 09:00,6,400.75,400.75,400.75,400.75,12
20140501|2014-02-06 09:30,6,400.75,400.75,400.75,400.75,1
20140501|2014-02-06 10:00,6,400.75,400.75,400.75,400.75,4
20140501|2014-02-06 11:00,6,400.75,400.75,390.5,395.75,64
20140501|2014-02-06 11:30,6,395.25,395.25,386.5,392.75,25
20140501|2014-02-06 12:00,6,390.5,390.5,384.75,387,54
20140501|2014-02-06 12:30,6,387,387,380.25,383.5,63
20140501|2014-02-06 13:00,6,384,388.25,384,387.25,16
20140501|2014-02-06 19:00,7,385.25,391.25,385,391,26
20140501|2014-02-06 19:30,7,391,391,383.25,383.25,4
20140501|2014-02-06 21:00,7,383,383,383,383,1
20140501|2014-02-07 05:00,7,380.25,380.25,380.25,380.25,1
20140501|2014-02-07 06:30,7,380.5,380.5,379.5,379.5,10
20140501|2014-02-07 07:00,7,381,381,381,381,3
20140501|2014-02-07 08:30,7,381.25,381.25,377.25,377.25,46
20140501|2014-02-07 09:00,7,377.5,377.75,376,377.75,36
20140501|2014-02-07 09:30,7,376.5,376.5,366.25,369.25,135
20140501|2014-02-07 10:00,7,370,374.25,369,370.5,39
20140501|2014-02-07 10:30,7,371.5,371.5,369.75,370.5,20
20140501|2014-02-07 11:00,7,369.75,370.25,367.75,368.5,25
20140501|2014-02-07 11:30,7,367.5,370.5,367.5,370.5,5
20140501|2014-02-07 12:00,7,369,369,368,368,12
20140501|2014-02-07 12:30,7,367.5,368.25,367,367.75,22
20140501|2014-02-07 13:00,7,367,367,366.25,366.5,33
20140501|2014-02-09 19:00,10,366.5,367.5,364.5,367.5,17
20140501|2014-02-09 19:30,10,366,366,366,366,1
20140501|2014-02-09 20:00,10,367.5,367.5,367.5,367.5,3
20140501|2014-02-10 00:30,10,368.25,368.25,368.25,368.25,2
20140501|2014-02-10 01:00,10,368.25,368.25,368.25,368.25,5
20140501|2014-02-10 03:00,10,368.25,368.25,368.25,368.25,2
20140501|2014-02-10 03:30,10,368.25,368.25,368.25,368.25,5
20140501|2014-02-10 05:00,10,368.25,368.75,368.25,368.75,2
20140501|2014-02-10 05:30,10,368.25,368.25,368.25,368.25,7
20140501|2014-02-10 06:30,10,370.5,370.5,369.75,369.75,2
20140501|2014-02-10 07:00,10,369,369,369,369,10
20140501|2014-02-10 07:30,10,370,370,370,370,2
20140501|2014-02-10 08:30,10,367.25,372.25,366.5,372.25,48
20140501|2014-02-10 09:00,10,371.75,375.75,371.75,375,22
20140501|2014-02-10 09:30,10,376.5,376.5,362.5,362.5,66
20140501|2014-02-10 10:00,10,362.5,365.5,356.25,356.25,111
20140501|2014-02-10 10:30,10,358.25,361.75,358.25,360,16
20140501|2014-02-10 11:00,10,361,364,360,364,11
20140501|2014-02-10 11:30,10,363,364.5,363,364.5,5
20140501|2014-02-10 12:00,10,363.25,365.25,363,365.25,6
20140501|2014-02-10 12:30,10,365,367.25,365,365.5,5
20140501|2014-02-10 13:00,10,364,364.5,363,364.5,42
20140501|2014-02-10 19:00,11,363,364,363,364,13
20140501|2014-02-10 19:30,11,363.75,364,363.75,364,3
20140501|2014-02-10 20:00,11,363.5,364,363.5,364,4
20140501|2014-02-11 02:30,11,365,365,365,365,1
20140501|2014-02-11 05:00,11,366.25,366.25,366.25,366.25,1
20140501|2014-02-11 06:30,11,366.25,366.5,366,366.5,5
20140501|2014-02-11 08:30,11,365.5,365.5,364.5,364.75,46
20140501|2014-02-11 09:00,11,365,365.5,364,365,16
20140501|2014-02-11 09:30,11,364.75,368,364.75,368,43
20140501|2014-02-11 10:00,11,367,375.75,367,375.75,54
20140501|2014-02-11 10:30,11,374.25,384,373.5,384,69
20140501|2014-02-11 11:00,11,384,384,379,381.5,46
20140501|2014-02-11 11:30,11,383.25,383.25,382,382,3
20140501|2014-02-11 12:00,11,382,384,382,384,31
20140501|2014-02-11 12:30,11,382.5,384,381.75,383.75,9
20140501|2014-02-11 13:00,11,384,384,383.25,384,13
20140501|2014-02-11 19:00,12,385.25,385.25,385.25,385.25,2
20140501|2014-02-11 19:30,12,385.25,385.25,385.25,385.25,1
20140501|2014-02-11 22:00,12,387.75,389,387.75,389,3
20140501|2014-02-11 22:30,12,390.5,390.75,390.5,390.75,2
20140501|2014-02-12 01:30,12,389.25,389.25,389,389,3
20140501|2014-02-12 05:30,12,385.5,385.5,385.5,385.5,1
20140501|2014-02-12 06:30,12,385.25,385.25,385.25,385.25,2
20140501|2014-02-12 07:00,12,385.25,385.25,385.25,385.25,13
20140501|2014-02-12 07:30,12,385.25,386.5,385,386.5,5
20140501|2014-02-12 08:30,12,385,385,375.5,378.75,46
20140501|2014-02-12 09:00,12,378.75,382.75,378,382.75,7
20140501|2014-02-12 09:30,12,382.75,385.5,382.75,385,33
20140501|2014-02-12 10:00,12,386,387.25,385.5,387,32
20140501|2014-02-12 10:30,12,387,387,386,386,6
20140501|2014-02-12 11:00,12,382.5,384,381.5,384,13
20140501|2014-02-12 11:30,12,386,388,386,388,12
20140501|2014-02-12 12:00,12,386,387,385.25,386,8
20140501|2014-02-12 12:30,12,386,386,378.75,378.75,43
20140501|2014-02-12 13:00,12,379,379,376.25,376.25,7
20140501|2014-02-12 19:00,13,375.75,375.75,375,375,8
20140501|2014-02-12 19:30,13,377.5,379,377.5,379,6
20140501|2014-02-12 20:00,13,379,379,379,379,1
20140501|2014-02-12 20:30,13,379,379,379,379,1
20140501|2014-02-12 23:30,13,376,376,375.25,375.25,3
20140501|2014-02-13 01:00,13,376,376,376,376,1
20140501|2014-02-13 03:00,13,375.25,375.25,375.25,375.25,1
20140501|2014-02-13 03:30,13,377.75,377.75,377.75,377.75,1
20140501|2014-02-13 06:30,13,378,378.25,378,378.25,2
20140501|2014-02-13 07:00,13,377.75,377.75,377.75,377.75,1
20140501|2014-02-13 07:30,13,378.75,378.75,378.75,378.75,1
20140501|2014-02-13 08:30,13,381.25,387.75,381,384.25,44
20140501|2014-02-13 09:00,13,382.5,383,382.5,383,3
20140501|2014-02-13 09:30,13,384.5,395.5,384.5,395.25,64
20140501|2014-02-13 10:00,13,395.5,396,393,393,73
20140501|2014-02-13 10:30,13,393.25,394,389.5,394,97
20140501|2014-02-13 11:00,13,393.5,394,389.5,391,44
20140501|2014-02-13 11:30,13,391,391.25,391,391,5
20140501|2014-02-13 12:00,13,391,391,388.75,388.75,36
20140501|2014-02-13 12:30,13,388.75,389,387,387,28
20140501|2014-02-13 13:00,13,388,388.25,381,381,41
20140501|2014-02-13 19:30,14,385.25,385.25,385.25,385.25,1
20140501|2014-02-14 06:00,14,385.25,385.25,385.25,385.25,1
20140501|2014-02-14 07:00,14,388,388,388,388,2
20140501|2014-02-14 07:30,14,387,388,387,388,20
20140501|2014-02-14 08:30,14,388.25,390,388,390,35
20140501|2014-02-14 09:00,14,389.25,392.75,389.25,392.75,36
20140501|2014-02-14 09:30,14,393,394.5,390.5,394.5,51
20140501|2014-02-14 10:00,14,393.5,393.5,391.5,391.5,6
20140501|2014-02-14 10:30,14,391.25,391.25,390,391,10
20140501|2014-02-14 11:00,14,391,391,390,390,6
20140501|2014-02-14 12:00,14,390,390,389.5,389.75,3
20140501|2014-02-14 12:30,14,389.5,389.5,389.5,389.5,1
20140501|2014-02-14 13:00,14,388.25,390,387.25,390,34
20140501|2014-02-17 20:30,18,388.5,388.5,388.5,388.5,1
20140501|2014-02-17 21:00,18,388.5,389.25,388.5,389,17
20140501|2014-02-17 22:30,18,389,389,389,389,1
20140501|2014-02-17 23:30,18,389,389,389,389,1
20140501|2014-02-18 02:00,18,390,390,390,390,1
20140501|2014-02-18 03:30,18,389,389,389,389,2
20140501|2014-02-18 04:00,18,390,390,389,389,5
20140501|2014-02-18 04:30,18,389,389,389,389,1
20140501|2014-02-18 07:00,18,389,389,389,389,1
20140501|2014-02-18 07:30,18,390,390,390,390,3
20140501|2014-02-18 08:30,18,391,394,391,393.75,19
20140501|2014-02-18 09:00,18,393.25,393.25,393.25,393.25,3
20140501|2014-02-18 09:30,18,393.25,395,392.5,392.5,39
20140501|2014-02-18 10:00,18,393.75,396,393,396,15
20140501|2014-02-18 10:30,18,395.75,396,395.5,396,16
20140501|2014-02-18 11:00,18,396,396,395.5,395.5,3
20140501|2014-02-18 11:30,18,395,395,395,395,2
20140501|2014-02-18 12:00,18,396,396,394,394.25,13
20140501|2014-02-18 12:30,18,394.25,395,394,394.5,11
20140501|2014-02-18 13:00,18,395,395.75,392,392,14
20140501|2014-02-18 19:00,19,396.75,403,396.75,401.5,62
20140501|2014-02-18 19:30,19,401.25,402,401.25,402,9
20140501|2014-02-18 20:30,19,401.75,402,401.75,402,11
20140501|2014-02-18 21:30,19,405.5,405.75,405.5,405.75,7
20140501|2014-02-18 23:00,19,404.25,405.5,404.25,405.5,5
20140501|2014-02-19 00:30,19,402.5,402.5,402.25,402.25,2
20140501|2014-02-19 02:00,19,402.25,402.25,402.25,402.25,2
20140501|2014-02-19 03:00,19,403.5,405.5,403.5,405.5,5
20140501|2014-02-19 04:30,19,405.5,405.5,405.5,405.5,1
20140501|2014-02-19 05:30,19,405,405,405,405,1
20140501|2014-02-19 06:00,19,405.5,405.5,405.5,405.5,1
20140501|2014-02-19 06:30,19,406,406,405,405,2
20140501|2014-02-19 07:00,19,405,407.5,405,407.5,10
20140501|2014-02-19 07:30,19,407.5,408,406.5,407,14
20140501|2014-02-19 08:30,19,407.5,413.75,407.5,411,115
20140501|2014-02-19 09:00,19,412,413.75,411.5,413.75,58
20140501|2014-02-19 09:30,19,413.75,413.75,411.5,413.5,28
20140501|2014-02-19 10:00,19,413.75,413.75,413.75,413.75,1
20140501|2014-02-19 10:30,19,413.75,413.75,413.75,413.75,3
20140501|2014-02-19 11:30,19,413.75,413.75,413.75,413.75,1
20140501|2014-02-19 12:30,19,413.75,413.75,413.75,413.75,2
20140501|2014-02-19 19:00,20,415.75,424,415.75,422.5,31
20140501|2014-02-19 19:30,20,425.5,425.5,423,424,3
20140501|2014-02-19 20:30,20,423,423,423,423,1
20140501|2014-02-19 21:00,20,426.25,426.5,422.5,422.5,4
20140501|2014-02-19 21:30,20,427,427,427,427,1
20140501|2014-02-19 22:00,20,426.75,426.75,426.75,426.75,1
20140501|2014-02-19 23:00,20,423.25,426,423.25,426,2
20140501|2014-02-20 00:30,20,426,426,426,426,2
20140501|2014-02-20 01:00,20,423.75,423.75,423,423,4
20140501|2014-02-20 01:30,20,423,426,423,425,14
20140501|2014-02-20 03:00,20,423.25,423.25,423.25,423.25,1
20140501|2014-02-20 03:30,20,427,427,422,422,2
20140501|2014-02-20 04:30,20,421.75,421.75,421.75,421.75,1
20140501|2014-02-20 06:00,20,425.75,425.75,421.25,421.25,2
20140501|2014-02-20 06:30,20,424.75,424.75,424.75,424.75,1
20140501|2014-02-20 07:00,20,425,427,423,427,6
20140501|2014-02-20 07:30,20,425,425,425,425,1
20140501|2014-02-20 08:30,20,425.5,426.75,424,424,18
20140501|2014-02-20 09:00,20,425.25,426,423.25,423.25,28
20140501|2014-02-20 09:30,20,423.25,427,423.25,426,47
20140501|2014-02-20 10:00,20,424.25,425,420.5,424,28
20140501|2014-02-20 10:30,20,424,424,421,422.25,6
20140501|2014-02-20 11:00,20,421.5,422.25,420.5,421.75,20
20140501|2014-02-20 11:30,20,422.75,426,420.25,425.25,19
20140501|2014-02-20 12:00,20,426,434,425.75,431.75,74
20140501|2014-02-20 12:30,20,431.75,431.75,430,430.75,13
20140501|2014-02-20 13:00,20,432.5,434,430,434,50
20140501|2014-02-20 19:00,21,433.25,433.25,430,430,3
20140501|2014-02-20 19:30,21,429.25,429.25,426.5,426.5,6
20140501|2014-02-20 20:00,21,428.75,428.75,428.75,428.75,1
20140501|2014-02-20 20:30,21,428.75,428.75,428.25,428.25,2
20140501|2014-02-20 21:00,21,428.25,428.25,427.5,427.5,2
20140501|2014-02-20 21:30,21,426.5,426.5,426.5,426.5,1
20140501|2014-02-21 00:00,21,427,427,427,427,2
20140501|2014-02-21 00:30,21,426.5,426.5,424,424,5
20140501|2014-02-21 01:00,21,426.75,426.75,426.75,426.75,2
20140501|2014-02-21 01:30,21,425.5,425.5,425.5,425.5,4
20140501|2014-02-21 02:30,21,424,424,424,424,3
20140501|2014-02-21 03:00,21,424.5,426.75,422.5,426.75,8
20140501|2014-02-21 04:00,21,426.5,427.25,426.5,427.25,3
20140501|2014-02-21 08:30,21,425.25,427,423.5,425,33
20140501|2014-02-21 09:00,21,425.75,430.75,425.75,429,17
20140501|2014-02-21 09:30,21,429,431,429,431,13
20140501|2014-02-21 10:00,21,432,432.5,429,432,38
20140501|2014-02-21 11:00,21,432,436,432,435.75,69
20140501|2014-02-21 11:30,21,436,436,428.25,431.75,35
20140501|2014-02-21 12:00,21,431.75,431.75,427.75,428,7
20140501|2014-02-21 12:30,21,429,429.25,425.5,429,15
20140501|2014-02-21 13:00,21,429,432,429,432,14
20140501|2014-02-23 19:00,24,431.5,431.5,431.5,431.5,1
20140501|2014-02-23 19:30,24,431.75,432,431,431,9
20140501|2014-02-23 21:00,24,432.75,432.75,432.75,432.75,1
20140501|2014-02-23 23:00,24,432,432,432,432,2
20140501|2014-02-23 23:30,24,432.5,433.5,432.5,433.5,2
20140501|2014-02-24 00:30,24,434,434.25,430.25,430.25,3
20140501|2014-02-24 01:30,24,433,434.5,433,434.5,6
20140501|2014-02-24 02:00,24,435.5,435.5,435.5,435.5,2
20140501|2014-02-24 06:30,24,433.75,433.75,433.75,433.75,1
20140501|2014-02-24 07:00,24,431.75,431.75,431.75,431.75,1
20140501|2014-02-24 07:30,24,433,433,429.25,429.25,3
20140501|2014-02-24 08:30,24,430,431.75,429,430.25,15
20140501|2014-02-24 09:00,24,430.5,432,430.5,432,7
20140501|2014-02-24 09:30,24,430.75,432.75,430.75,432,35
20140501|2014-02-24 10:00,24,432,435,432,434.25,20
20140501|2014-02-24 10:30,24,435,435.5,434.25,434.25,31
20140501|2014-02-24 11:00,24,434.25,439.5,434.25,439.5,45
20140501|2014-02-24 11:30,24,439.75,441,438.5,439.75,34
20140501|2014-02-24 12:00,24,439.75,441,437.5,441,15
20140501|2014-02-24 12:30,24,441.75,444.5,441.75,444,25
20140501|2014-02-24 13:00,24,445.25,450.75,444.25,446.5,89
20140501|2014-02-24 19:00,25,445.75,450,445.5,450,7
20140501|2014-02-24 19:30,25,450,450,450,450,1
20140501|2014-02-24 20:00,25,454.75,455,453.75,454.75,5
20140501|2014-02-24 20:30,25,455,455.75,455,455.75,7
20140501|2014-02-24 21:00,25,455,455,455,455,1
20140501|2014-02-24 21:30,25,455.25,455.25,455.25,455.25,1
20140501|2014-02-24 22:30,25,454.25,457,454.25,457,9
20140501|2014-02-24 23:00,25,456,458,456,458,2
20140501|2014-02-24 23:30,25,455.5,455.5,455.5,455.5,1
20140501|2014-02-25 00:00,25,457.75,457.75,457.25,457.25,2
20140501|2014-02-25 01:30,25,453.25,453.25,451,451,3
20140501|2014-02-25 03:00,25,453.75,457.5,453,453,5
20140501|2014-02-25 03:30,25,452.5,452.5,452.5,452.5,2
20140501|2014-02-25 04:00,25,452.75,452.75,452.75,452.75,1
20140501|2014-02-25 04:30,25,451,451,451,451,1
20140501|2014-02-25 05:00,25,452.75,452.75,452.75,452.75,1
20140501|2014-02-25 05:30,25,453,455,453,455,5
20140501|2014-02-25 06:00,25,452.75,452.75,452.5,452.5,2
20140501|2014-02-25 06:30,25,452.75,452.75,452.5,452.5,2
20140501|2014-02-25 07:00,25,454,454,453,453,3
20140501|2014-02-25 07:30,25,454,454.75,454,454.75,6
20140501|2014-02-25 08:30,25,453,454,451,451,56
20140501|2014-02-25 09:00,25,451,452.75,450.25,450.25,45
20140501|2014-02-25 09:30,25,451.5,452.25,450.25,452,36
20140501|2014-02-25 10:00,25,453,454.5,452.5,454.5,10
20140501|2014-02-25 10:30,25,453,456.75,453,454.75,28
20140501|2014-02-25 11:00,25,454.75,455.25,454.25,454.25,4
20140501|2014-02-25 11:30,25,455,456,453.75,454.25,11
20140501|2014-02-25 12:00,25,455,468.25,455,466.75,138
20140501|2014-02-25 12:30,25,467,468.25,462.5,467.75,78
20140501|2014-02-25 13:00,25,467.5,468,467.5,468,7
20140501|2014-02-25 19:00,26,469.5,475,467.5,475,41
20140501|2014-02-25 19:30,26,474.75,482,474.5,477,31
20140501|2014-02-25 20:00,26,478,478,475.25,475.5,8
20140501|2014-02-25 20:30,26,477.5,477.5,477.5,477.5,2
20140501|2014-02-25 21:00,26,476.5,476.5,476.5,476.5,1
20140501|2014-02-25 21:30,26,476.5,476.5,476.5,476.5,2
20140501|2014-02-25 22:00,26,476.5,479,476.5,479,5
20140501|2014-02-25 22:30,26,478.75,478.75,478.75,478.75,1
20140501|2014-02-25 23:00,26,478.5,479.5,478.5,479.5,2
20140501|2014-02-26 01:00,26,478,478,476,477,4
20140501|2014-02-26 01:30,26,478,482,475.5,475.75,28
20140501|2014-02-26 02:00,26,477.5,477.5,477.25,477.25,2
20140501|2014-02-26 04:30,26,478.25,479.75,478.25,479.75,4
20140501|2014-02-26 05:00,26,479,479,479,479,1
20140501|2014-02-26 05:30,26,479.75,481.5,476.25,476.25,7
20140501|2014-02-26 06:00,26,479.5,479.5,479,479,3
20140501|2014-02-26 06:30,26,481.75,482.5,481.75,482,18
20140501|2014-02-26 07:00,26,480,483.25,480,483,8
20140501|2014-02-26 07:30,26,479.5,480,475.75,477.25,11
20140501|2014-02-26 08:30,26,477.5,488.25,477.5,488.25,140
20140501|2014-02-26 09:00,26,488.25,498,487,495.25,139
20140501|2014-02-26 09:30,26,496,497,480,480,139
20140501|2014-02-26 10:00,26,480.5,480.75,444.5,452,390
20140501|2014-02-26 10:30,26,452.25,463,450.25,463,63
20140501|2014-02-26 11:00,26,463,463,457,457,29
20140501|2014-02-26 11:30,26,458,463.5,457.5,462.75,61
20140501|2014-02-26 12:00,26,462.5,464,460.5,463.5,12
20140501|2014-02-26 12:30,26,464.25,464.25,460.5,460.75,16
20140501|2014-02-26 13:00,26,460.75,461.5,460,460,40
20140501|2014-02-26 19:00,27,459.75,460,450.75,455.75,16
20140501|2014-02-26 19:30,27,451.5,452,450,450.25,12
20140501|2014-02-26 20:30,27,450,450,450,450,5
20140501|2014-02-26 21:00,27,449.25,449.25,449.25,449.25,2
20140501|2014-02-26 22:00,27,451,451.5,451,451.5,2
20140501|2014-02-26 23:00,27,451.75,451.75,450.25,450.25,2
20140501|2014-02-26 23:30,27,450.25,450.25,450.25,450.25,1
20140501|2014-02-27 00:00,27,450.25,451.75,450.25,451.75,5
20140501|2014-02-27 00:30,27,451,451,451,451,1
20140501|2014-02-27 01:30,27,454.75,456,454.75,456,4
20140501|2014-02-27 02:00,27,451.25,451.25,451,451,2
20140501|2014-02-27 03:00,27,450.25,450.25,450.25,450.25,1
20140501|2014-02-27 04:00,27,451,451,451,451,1
20140501|2014-02-27 04:30,27,452.75,454,452.75,454,6
20140501|2014-02-27 05:00,27,453,453,452.25,452.25,3
20140501|2014-02-27 05:30,27,451.25,451.25,451,451,3
20140501|2014-02-27 06:30,27,453.75,455,453.75,455,2
20140501|2014-02-27 07:00,27,454.75,456,452.25,452.25,10
20140501|2014-02-27 07:30,27,451.5,451.5,451.25,451.25,4
20140501|2014-02-27 08:30,27,451.5,464,451,462.75,81
20140501|2014-02-27 09:00,27,463,463,460,460,113
20140501|2014-02-27 09:30,27,462.75,464,461.25,464,24
20140501|2014-02-27 10:00,27,464,466,463,463.75,27
20140501|2014-02-27 10:30,27,466.25,476.5,465,475.75,74
20140501|2014-02-27 11:00,27,476,476,468.5,473.5,36
20140501|2014-02-27 11:30,27,469.25,470.5,465,465.25,32
20140501|2014-02-27 12:00,27,465.25,465.25,459.75,463.25,205
20140501|2014-02-27 12:30,27,463.75,464.5,460.5,464.5,28
20140501|2014-02-27 13:00,27,462.75,468.5,461,461,63
20140501|2014-02-27 19:00,28,463,464.75,463,464,30
20140501|2014-02-27 19:30,28,464.25,464.25,463.75,463.75,2
20140501|2014-02-27 20:30,28,463.75,463.75,463.75,463.75,1
20140501|2014-02-27 21:30,28,463.75,463.75,463,463,10
20140501|2014-02-28 00:00,28,463.25,463.25,463,463,7
20140501|2014-02-28 00:30,28,463,463,463,463,22
20140501|2014-02-28 01:00,28,463,463,463,463,1
20140501|2014-02-28 01:30,28,463,463,463,463,1
20140501|2014-02-28 02:00,28,463,463,463,463,3
20140501|2014-02-28 02:30,28,464,464,464,464,2
20140501|2014-02-28 03:00,28,463,463,463,463,2
20140501|2014-02-28 03:30,28,463.25,463.25,463.25,463.25,1
20140501|2014-02-28 04:30,28,465.75,465.75,465.75,465.75,1
20140501|2014-02-28 05:00,28,466,468,466,468,6
20140501|2014-02-28 07:00,28,467,467,464.5,464.5,11
20140501|2014-02-28 07:30,28,466.5,466.5,466,466,2
20140501|2014-02-28 08:30,28,466,466,461.5,462,63
20140501|2014-02-28 09:00,28,461.5,462.75,461,462.75,19
20140501|2014-02-28 09:30,28,463,464,460.5,460.5,32
20140501|2014-02-28 10:00,28,460.5,462,460,462,33
20140501|2014-02-28 10:30,28,462,462,460,461,12
20140501|2014-02-28 11:00,28,461,466.5,461,466,16
20140501|2014-02-28 11:30,28,465.5,465.75,463.75,463.75,8
20140501|2014-02-28 12:00,28,464,465,464,464.25,5
20140501|2014-02-28 12:30,28,463.5,465,463,465,20
20140501|2014-02-28 13:00,28,463.75,464.75,461.5,461.5,55
20140501|2014-03-02 19:00,3,462.5,470,460,468.75,27
20140501|2014-03-02 20:00,3,469.5,472.5,468.75,472.5,19
20140501|2014-03-02 20:30,3,472.75,472.75,472.75,472.75,1
20140501|2014-03-02 21:00,3,474,474,474,474,1
20140501|2014-03-02 21:30,3,473.25,474,473.25,474,5
20140501|2014-03-02 22:30,3,474,474,474,474,8
20140501|2014-03-02 23:00,3,474.75,482.25,474.75,477.75,59
20140501|2014-03-02 23:30,3,481,481,477.75,477.75,3
20140501|2014-03-03 00:30,3,477.75,477.75,477.5,477.5,2
20140501|2014-03-03 01:30,3,480,482.5,480,482.5,5
20140501|2014-03-03 02:00,3,482.5,482.5,482.5,482.5,1
20140501|2014-03-03 03:30,3,480.25,480.25,480.25,480.25,1
20140501|2014-03-03 06:00,3,480.25,480.25,480.25,480.25,1
20140501|2014-03-03 06:30,3,482.5,482.5,480,480,6
20140501|2014-03-03 07:00,3,480,480,479,479.5,5
20140501|2014-03-03 07:30,3,477.75,477.75,476,476.75,4
20140501|2014-03-03 08:30,3,475.5,478,474.5,475.5,34
20140501|2014-03-03 09:00,3,477.5,478,472.75,478,31
20140501|2014-03-03 09:30,3,478,479,475,477.25,35
20140501|2014-03-03 10:00,3,478,479.75,477,479.75,21
20140501|2014-03-03 10:30,3,479.75,481.5,479.5,479.75,26
20140501|2014-03-03 11:00,3,480.25,481.5,479.5,481,17
20140501|2014-03-03 11:30,3,480,482.25,480,480.25,27
20140501|2014-03-03 12:00,3,480.5,481,480.5,480.5,8
20140501|2014-03-03 12:30,3,480,481,478.5,480.25,48
20140501|2014-03-03 13:00,3,480.5,482.5,480.5,482.5,31
20140501|2014-03-03 19:00,4,486,494,486,492.75,55
20140501|2014-03-03 19:30,4,493,496,493,496,34
20140501|2014-03-03 20:00,4,495.75,497.25,495,496,18
20140501|2014-03-03 20:30,4,496,496.75,496,496.25,8
20140501|2014-03-03 21:00,4,495,495,495,495,1
20140501|2014-03-03 21:30,4,493.25,493.25,493,493,3
20140501|2014-03-03 22:00,4,493,499.25,493,497.75,51
20140501|2014-03-04 00:00,4,498,498,493.25,493.25,3
20140501|2014-03-04 01:00,4,495,495,495,495,1
20140501|2014-03-04 01:30,4,495.5,495.5,494.25,494.25,3
20140501|2014-03-04 02:30,4,497.25,497.25,497.25,497.25,1
20140501|2014-03-04 03:00,4,497,497,497,497,1
20140501|2014-03-04 05:00,4,491,494.25,489,494.25,12
20140501|2014-03-04 05:30,4,491,491,483,483.5,30
20140501|2014-03-04 06:00,4,484.25,487.75,484.25,487.75,7
20140501|2014-03-04 06:30,4,489.75,491.25,485.25,486,12
20140501|2014-03-04 07:00,4,486.5,488.5,486.5,488.5,6
20140501|2014-03-04 07:30,4,485.25,488.75,485.25,488.75,8
20140501|2014-03-04 08:30,4,488.75,493,488.75,489.25,61
20140501|2014-03-04 09:00,4,490,493,489.75,489.75,44
20140501|2014-03-04 09:30,4,492.5,496.5,492.5,496.25,27
20140501|2014-03-04 10:00,4,496.25,498,495,495,36
20140501|2014-03-04 10:30,4,495.25,497,495.25,495.75,17
20140501|2014-03-04 11:00,4,496.5,497,496.25,496.25,18
20140501|2014-03-04 11:30,4,497,497.75,496,497.5,52
20140501|2014-03-04 12:00,4,498,504.5,497.5,501.5,69
20140501|2014-03-04 12:30,4,502,502,495,496,142
20140501|2014-03-04 13:00,4,494.75,495.5,493,494,45
20140501|2014-03-04 19:00,5,492.25,495,491.5,491.5,6
20140501|2014-03-04 19:30,5,491.5,491.5,490.5,490.5,2
20140501|2014-03-04 20:30,5,490,490,489,489,4
20140501|2014-03-04 21:00,5,488,489,487,489,4
20140501|2014-03-04 21:30,5,489,489,489,489,3
20140501|2014-03-04 22:00,5,487.25,487.25,486,486.5,10
20140501|2014-03-04 22:30,5,487.5,487.5,487.5,487.5,1
20140501|2014-03-04 23:30,5,485,485,485,485,2
20140501|2014-03-05 00:00,5,482.5,482.5,482.5,482.5,3
20140501|2014-03-05 00:30,5,482.5,482.5,482.25,482.25,3
20140501|2014-03-05 01:30,5,482.25,483.25,482.25,483.25,3
20140501|2014-03-05 02:00,5,483,483,483,483,3
20140501|2014-03-05 02:30,5,482.25,482.25,481,481,5
20140501|2014-03-05 03:00,5,480.75,480.75,480,480,8
20140501|2014-03-05 04:30,5,483.25,483.25,483.25,483.25,1
20140501|2014-03-05 05:00,5,487.75,489.75,487.25,489.75,7
20140501|2014-03-05 06:00,5,487,487,484.25,484.25,2
20140501|2014-03-05 06:30,5,485.25,485.25,483.25,483.25,2
20140501|2014-03-05 07:00,5,483,483,480.5,482.5,8
20140501|2014-03-05 07:30,5,482.5,482.75,482.5,482.75,3
20140501|2014-03-05 08:30,5,481.5,481.5,473.5,473.5,97
20140501|2014-03-05 09:00,5,473.5,473.5,473.5,473.5,34
20140501|2014-03-05 09:30,5,473.5,476.5,473.5,476.5,109
20140501|2014-03-05 10:00,5,476,480,476,477,45
20140501|2014-03-05 10:30,5,478,478,475.25,478,31
20140501|2014-03-05 11:00,5,476.5,477,473.5,473.5,59
20140501|2014-03-05 12:00,5,473.5,473.5,473.5,473.5,6
20140501|2014-03-05 12:30,5,473.5,473.5,473.5,473.5,19
20140501|2014-03-05 13:00,5,473.5,473.5,473.5,473.5,9
20140501|2014-03-05 19:00,6,470.75,473.25,470,473.25,26
20140501|2014-03-05 19:30,6,471,472.75,469.25,469.25,27
20140501|2014-03-05 20:00,6,470.5,470.5,470.5,470.5,1
20140501|2014-03-05 20:30,6,472.25,473.5,472.25,473.5,3
20140501|2014-03-05 21:00,6,473.5,473.5,473.5,473.5,2
20140501|2014-03-05 21:30,6,473.75,473.75,472.75,472.75,2
20140501|2014-03-05 22:00,6,474.5,475,474.5,475,38
20140501|2014-03-05 22:30,6,472.75,472.75,472.75,472.75,3
20140501|2014-03-05 23:00,6,475,475,475,475,2
20140501|2014-03-06 01:30,6,474.75,474.75,474,474,2
20140501|2014-03-06 02:30,6,475,475,475,475,3
20140501|2014-03-06 04:30,6,474,474,474,474,1
20140501|2014-03-06 05:30,6,474.75,475,474.75,475,3
20140501|2014-03-06 06:30,6,475,475,475,475,3
20140501|2014-03-06 07:00,6,475.5,475.5,474,474,2
20140501|2014-03-06 07:30,6,474.25,474.25,473,473,5
20140501|2014-03-06 08:30,6,473.5,479.5,473.5,478.75,81
20140501|2014-03-06 09:00,6,478.75,480,478.5,479.5,36
20140501|2014-03-06 09:30,6,480,483.25,480,482.75,58
20140501|2014-03-06 10:00,6,483,483,480.5,480.5,19
20140501|2014-03-06 10:30,6,481.25,483,480.25,480.25,27
20140501|2014-03-06 11:00,6,481,481,475,477.25,32
20140501|2014-03-06 11:30,6,477,477.25,477,477.25,3
20140501|2014-03-06 12:00,6,476.75,477,475.5,475.5,6
20140501|2014-03-06 12:30,6,475.5,476,473.25,473.25,14
20140501|2014-03-06 13:00,6,472.5,472.5,465.5,465.5,50
20140501|2014-03-06 19:00,7,467.75,470,465,468.5,28
20140501|2014-03-06 19:30,7,470,472,470,471,35
20140501|2014-03-06 20:00,7,471,474,471,473.5,13
20140501|2014-03-06 20:30,7,473.5,473.75,472.75,472.75,6
20140501|2014-03-06 21:00,7,472.5,474.5,472.5,474.5,4
20140501|2014-03-06 23:00,7,472.75,472.75,472.75,472.75,1
20140501|2014-03-06 23:30,7,473.25,473.25,473.25,473.25,1
20140501|2014-03-07 01:30,7,471.25,471.25,471.25,471.25,1
20140501|2014-03-07 02:00,7,471,471,471,471,1
20140501|2014-03-07 04:00,7,471.75,471.75,471.75,471.75,1
20140501|2014-03-07 05:00,7,471.75,473.75,471.75,473.75,9
20140501|2014-03-07 05:30,7,473.25,473.25,473.25,473.25,1
20140501|2014-03-07 06:00,7,473.75,473.75,471.25,471.25,3
20140501|2014-03-07 07:00,7,473,473,472,472,4
20140501|2014-03-07 07:30,7,470.25,470.25,470,470,3
20140501|2014-03-07 08:30,7,471.5,472,465,466.5,59
20140501|2014-03-07 09:00,7,465.75,466,462,464.5,51
20140501|2014-03-07 09:30,7,465,465,453,460,60
20140501|2014-03-07 10:00,7,458,458,448.75,451,123
20140501|2014-03-07 10:30,7,449.25,451,446.25,446.25,54
20140501|2014-03-07 11:00,7,446.25,446.5,446.25,446.25,27
20140501|2014-03-07 11:30,7,446.25,446.25,446.25,446.25,1
20140501|2014-03-07 12:00,7,446.25,446.25,446.25,446.25,3
20140501|2014-03-07 12:30,7,446.25,446.25,446.25,446.25,1
20140501|2014-03-07 13:00,7,446.25,446.25,446.25,446.25,11
20140501|2014-03-09 19:00,10,436,436,430,432.25,71
20140501|2014-03-09 19:30,10,432.5,432.5,425.5,425.5,23
20140501|2014-03-09 20:00,10,425.5,425.5,425,425,10
20140501|2014-03-09 20:30,10,426,426,426,426,1
20140501|2014-03-09 21:00,10,426.75,426.75,426.75,426.75,1
20140501|2014-03-09 21:30,10,426.5,426.5,426.5,426.5,1
20140501|2014-03-09 23:00,10,427.5,427.5,425,425,73
20140501|2014-03-09 23:30,10,425,425,419,419,61
20140501|2014-03-10 00:00,10,425,425,419,419,2
20140501|2014-03-10 01:00,10,419.5,419.5,419.5,419.5,1
20140501|2014-03-10 01:30,10,419.25,422,419.25,422,3
20140501|2014-03-10 02:00,10,419.25,419.25,419.25,419.25,5
20140501|2014-03-10 02:30,10,419,420.75,418.5,420.75,6
20140501|2014-03-10 03:30,10,419.25,420.25,419.25,420.25,5
20140501|2014-03-10 05:00,10,420.25,420.25,420.25,420.25,2
20140501|2014-03-10 06:00,10,420.25,421.75,420.25,421.75,8
20140501|2014-03-10 06:30,10,422.5,423.75,422.5,423.75,9
20140501|2014-03-10 07:00,10,425,425,420.5,424,7
20140501|2014-03-10 07:30,10,420.5,420.5,420.5,420.5,2
20140501|2014-03-10 08:30,10,420,426,416.25,423,169
20140501|2014-03-10 09:00,10,426.75,438,426.75,432.75,78
20140501|2014-03-10 09:30,10,432,434,428.75,432,33
20140501|2014-03-10 10:00,10,433.5,435,433,434,24
20140501|2014-03-10 10:30,10,433,434,423,423,41
20140501|2014-03-10 11:00,10,423,425.75,422.25,425,14
20140501|2014-03-10 11:30,10,425,425.75,418.5,421,69
20140501|2014-03-10 12:00,10,421.75,422,417.5,417.5,51
20140501|2014-03-10 12:30,10,417.5,421,417,421,45
20140501|2014-03-10 13:00,10,420,425.75,420,425.75,24
20140501|2014-03-10 19:00,11,424,426.75,422.25,425,16
20140501|2014-03-10 19:30,11,426,427,426,426.25,5
20140501|2014-03-10 22:00,11,427.25,427.25,427.25,427.25,1
20140501|2014-03-10 23:30,11,426.5,426.5,426.5,426.5,1
20140501|2014-03-11 00:30,11,427.75,427.75,427.75,427.75,1
20140501|2014-03-11 01:30,11,428,428,428,428,1
20140501|2014-03-11 02:00,11,428,428,428,428,1
20140501|2014-03-11 05:30,11,427,427,427,427,3
20140501|2014-03-11 07:00,11,425.5,425.5,422.25,423.25,4
20140501|2014-03-11 08:30,11,422,422,415.25,420.5,73
20140501|2014-03-11 09:00,11,420.75,420.75,418.75,420.5,11
20140501|2014-03-11 09:30,11,420.25,422,420,422,15
20140501|2014-03-11 10:00,11,423.25,423.25,420,420.75,20
20140501|2014-03-11 10:30,11,422.25,422.75,419.25,419.25,10
20140501|2014-03-11 11:00,11,419,422,419,421.25,11
20140501|2014-03-11 11:30,11,421.25,421.25,419.75,419.75,3
20140501|2014-03-11 12:00,11,422.5,425.75,419.75,425.5,21
20140501|2014-03-11 12:30,11,425,425.5,424.25,425.5,8
20140501|2014-03-11 13:00,11,424,426,423.5,425.75,13
20140501|2014-03-11 19:00,12,427.75,428,426,426,6
20140501|2014-03-11 19:30,12,426,426.5,426,426.5,17
20140501|2014-03-11 20:00,12,427,427,427,427,1
20140501|2014-03-11 20:30,12,429,434,429,434,10
20140501|2014-03-11 21:00,12,433.75,436,433.75,435.5,28
20140501|2014-03-11 21:30,12,437,440,437,440,14
20140501|2014-03-11 22:00,12,442,443,442,443,6
20140501|2014-03-11 23:00,12,437.25,437.25,437.25,437.25,1
20140501|2014-03-11 23:30,12,435,435,435,435,1
20140501|2014-03-12 00:00,12,437,437,437,437,1
20140501|2014-03-12 00:30,12,437,440,437,440,11
20140501|2014-03-12 03:00,12,438,438,438,438,1
20140501|2014-03-12 04:00,12,438.25,438.25,438.25,438.25,1
20140501|2014-03-12 05:30,12,434,434,433.5,433.5,4
20140501|2014-03-12 06:00,12,433.75,435,433.75,435,3
20140501|2014-03-12 07:00,12,435.5,438.75,433.75,438.75,12
20140501|2014-03-12 08:30,12,435,438.5,434.5,435.75,58
20140501|2014-03-12 09:00,12,435.5,442.5,435.25,440,68
20140501|2014-03-12 09:30,12,440,443,438,442,32
20140501|2014-03-12 10:00,12,442,444.5,442,444.5,55
20140501|2014-03-12 10:30,12,444.5,444.5,444.5,444.5,2
20140501|2014-03-12 11:00,12,444.5,444.5,444.5,444.5,3
20140501|2014-03-12 11:30,12,444.5,444.5,444.5,444.5,2
20140501|2014-03-12 12:00,12,444.5,444.5,444.5,444.5,2
20140501|2014-03-12 12:30,12,444.5,444.5,444.5,444.5,11
20140501|2014-03-12 19:00,13,452.5,459,452.5,457,52
20140501|2014-03-12 19:30,13,455.5,458.25,455.5,458.25,7
20140501|2014-03-12 20:00,13,459,460,458.25,458.25,39
20140501|2014-03-12 20:30,13,459,459,457.75,457.75,2
20140501|2014-03-12 22:30,13,460,460,460,460,2
20140501|2014-03-12 23:30,13,460,460,459,459,3
20140501|2014-03-13 00:00,13,460,460,460,460,1
20140501|2014-03-13 01:30,13,460,460,460,460,8
20140501|2014-03-13 02:30,13,460,460,460,460,1
20140501|2014-03-13 03:30,13,459.25,459.25,458,458,3
20140501|2014-03-13 05:30,13,458,459.5,457.5,459.5,5
20140501|2014-03-13 06:30,13,459.75,459.75,459.75,459.75,4
20140501|2014-03-13 07:00,13,459.75,459.75,455.5,455.5,22
20140501|2014-03-13 07:30,13,455.5,456.5,455,455,7
20140501|2014-03-13 08:30,13,456.75,456.75,450,450.25,57
20140501|2014-03-13 09:00,13,452,455.25,452,454.5,15
20140501|2014-03-13 09:30,13,453.75,456,453.25,456,43
20140501|2014-03-13 10:00,13,455,455,450.5,454.5,38
20140501|2014-03-13 10:30,13,454.75,454.75,446,446,33
20140501|2014-03-13 11:00,13,447,450,436,440,85
20140501|2014-03-13 11:30,13,439.75,439.75,432.25,432.5,51
20140501|2014-03-13 12:00,13,432,438.5,431.25,434.75,21
20140501|2014-03-13 12:30,13,435.75,448.25,435.75,445.5,50
20140501|2014-03-13 13:00,13,446.25,447.75,439.5,439.5,20
20140501|2014-03-13 19:00,14,440.25,440.25,440.25,440.25,4
20140501|2014-03-13 20:00,14,440.25,440.25,440,440.25,3
20140501|2014-03-13 23:00,14,440.25,440.25,438.75,438.75,6
20140501|2014-03-14 00:00,14,435,435,435,435,3
20140501|2014-03-14 00:30,14,435,435,435,435,1
20140501|2014-03-14 01:00,14,435,435,435,435,7
20140501|2014-03-14 04:00,14,436.75,436.75,436.75,436.75,1
20140501|2014-03-14 04:30,14,436.25,436.25,436,436.25,5
20140501|2014-03-14 06:30,14,438.75,440,438.75,440,3
20140501|2014-03-14 07:00,14,440.25,443,440.25,443,4
20140501|2014-03-14 07:30,14,442.75,443.75,442.75,443.75,4
20140501|2014-03-14 08:30,14,442.25,442.5,440,441.5,15
20140501|2014-03-14 09:00,14,440,441.5,430.25,441.5,77
20140501|2014-03-14 09:30,14,441.5,446,441.5,445,22
20140501|2014-03-14 10:00,14,445,445.5,441.25,441.25,14
20140501|2014-03-14 10:30,14,442,444,441.25,443,7
20140501|2014-03-14 11:00,14,442.25,442.25,442,442,2
20140501|2014-03-14 11:30,14,441.75,442.75,441.75,442,6
20140501|2014-03-14 12:00,14,442,444,441,444,11
20140501|2014-03-14 12:30,14,441.75,441.75,441.75,441.75,1
20140501|2014-03-14 13:00,14,442.25,445,440,440.25,42
20140501|2014-03-16 19:00,17,438,444.75,435.25,442.25,12
20140501|2014-03-16 19:30,17,440.25,440.25,440,440,2
20140501|2014-03-16 20:30,17,439.5,439.5,439,439,2
20140501|2014-03-16 22:00,17,441,441,441,441,1
20140501|2014-03-17 00:30,17,441,441,441,441,1
20140501|2014-03-17 02:00,17,439,439,439,439,3
20140501|2014-03-17 06:30,17,439,439,439,439,1
20140501|2014-03-17 07:00,17,439.5,441.5,439,441.5,7
20140501|2014-03-17 07:30,17,441,441,439,439,4
20140501|2014-03-17 08:30,17,438.25,439,438,439,9
20140501|2014-03-17 09:00,17,440,440.5,439,440.25,15
20140501|2014-03-17 09:30,17,440.25,440.5,440,440,4
20140501|2014-03-17 10:00,17,440,444.5,439.5,444.5,13
20140501|2014-03-17 10:30,17,443.25,443.5,443.25,443.5,3
20140501|2014-03-17 11:00,17,447,452.75,447,451.75,27
20140501|2014-03-17 11:30,17,449.5,452,447.25,448.25,20
20140501|2014-03-17 12:00,17,448.5,451,448.5,450.75,33
20140501|2014-03-17 12:30,17,450.25,454,449.25,453.5,32
20140501|2014-03-17 13:00,17,454.5,460,454.25,457.5,96
20140501|2014-03-17 19:00,18,457.5,457.5,454,457.5,8
20140501|2014-03-17 19:30,18,458.75,458.75,458.75,458.75,1
20140501|2014-03-17 20:00,18,459,459,454,454,3
20140501|2014-03-17 21:00,18,452.5,452.5,452.5,452.5,1
20140501|2014-03-17 23:00,18,454,454,454,454,1
20140501|2014-03-17 23:30,18,453,453,452.75,452.75,2
20140501|2014-03-18 03:30,18,454.5,456,454.5,456,5
20140501|2014-03-18 04:00,18,457.75,457.75,457.75,457.75,1
20140501|2014-03-18 04:30,18,457.75,457.75,457.75,457.75,1
20140501|2014-03-18 05:00,18,458,458,456,456,2
20140501|2014-03-18 06:00,18,455,455,455,455,5
20140501|2014-03-18 07:00,18,458.5,458.5,457,457,2
20140501|2014-03-18 08:30,18,457.5,458.75,457,457,15
20140501|2014-03-18 09:00,18,456.75,460,456.5,457.25,40
20140501|2014-03-18 09:30,18,455.5,456.25,446.75,447.25,140
20140501|2014-03-18 10:00,18,448.5,449,442.25,447.5,62
20140501|2014-03-18 10:30,18,443.5,443.5,432,433.5,137
20140501|2014-03-18 11:00,18,433.5,441.5,431.5,441.5,65
20140501|2014-03-18 11:30,18,442,442,437.5,437.5,32
20140501|2014-03-18 12:00,18,437.5,437.5,437.5,437.5,1
20140501|2014-03-18 12:30,18,437.5,440,437.5,437.5,38
20140501|2014-03-18 13:00,18,438,444.25,438,441.25,46
20140501|2014-03-18 19:00,19,435.75,435.75,425.75,430.5,21
20140501|2014-03-18 19:30,19,430.5,430.75,430.5,430.75,4
20140501|2014-03-18 21:30,19,434.5,434.75,434.5,434.75,2
20140501|2014-03-18 22:00,19,435.75,438,435.75,438,7
20140501|2014-03-19 03:00,19,433.25,433.25,433,433,5
20140501|2014-03-19 03:30,19,433,433.5,432.5,432.5,6
20140501|2014-03-19 04:00,19,432,432,432,432,2
20140501|2014-03-19 04:30,19,432,432,432,432,1
20140501|2014-03-19 05:30,19,432,432,432,432,1
20140501|2014-03-19 06:00,19,435,435,435,435,1
20140501|2014-03-19 07:30,19,433.5,433.5,433.5,433.5,1
20140501|2014-03-19 08:30,19,433.25,435,432.25,435,12
20140501|2014-03-19 09:00,19,434.5,437.5,434.5,436.75,25
20140501|2014-03-19 09:30,19,435.5,436.75,432.75,434.25,24
20140501|2014-03-19 10:00,19,434,435.25,434,434.25,15
20140501|2014-03-19 10:30,19,434.25,435.25,431,432.25,79
20140501|2014-03-19 11:00,19,432.25,436,432,435,36
20140501|2014-03-19 11:30,19,434.75,440.75,433,435.25,87
20140501|2014-03-19 12:00,19,436.5,437.75,435,435,8
20140501|2014-03-19 12:30,19,434,435.5,430.5,430.75,48
20140501|2014-03-19 13:00,19,432.75,432.75,427.25,430,94
20140501|2014-03-19 19:00,20,428,430,428,430,3
20140501|2014-03-19 19:30,20,428,430,428,430,2
20140501|2014-03-20 04:30,20,430,430,430,430,1
20140501|2014-03-20 06:00,20,430,430,430,430,1
20140501|2014-03-20 07:00,20,430,430,430,430,5
20140501|2014-03-20 08:30,20,429,429.25,427.25,428.25,25
20140501|2014-03-20 09:00,20,429,429.5,428,428.25,12
20140501|2014-03-20 09:30,20,428.25,428.25,422,422,88
20140501|2014-03-20 10:00,20,422,423.25,420.5,420.5,42
20140501|2014-03-20 10:30,20,421.5,421.5,410,410,134
20140501|2014-03-20 11:00,20,410,413.75,410,413.75,42
20140501|2014-03-20 11:30,20,413.5,413.5,410,410,37
20140501|2014-03-20 12:00,20,410,410,410,410,1
20140501|2014-03-20 12:30,20,410,410,410,410,30
20140501|2014-03-20 13:00,20,410,410,410,410,42
20140501|2014-03-20 19:00,21,410,413,410,413,26
20140501|2014-03-20 19:30,21,414.75,418.25,414.75,418.25,23
20140501|2014-03-20 20:00,21,415.5,417,415.5,417,5
20140501|2014-03-20 20:30,21,416.5,416.5,415.75,415.75,4
20140501|2014-03-20 21:00,21,415.75,415.75,415.75,415.75,16
20140501|2014-03-20 21:30,21,415.75,415.75,415.75,415.75,2
20140501|2014-03-20 22:00,21,415.75,415.75,415.75,415.75,2
20140501|2014-03-21 00:30,21,415.75,415.75,413,413,50
20140501|2014-03-21 02:30,21,413,413,413,413,2
20140501|2014-03-21 03:00,21,414.25,414.25,414.25,414.25,1
20140501|2014-03-21 05:00,21,413.5,413.5,413.5,413.5,1
20140501|2014-03-21 05:30,21,414.25,414.25,414.25,414.25,1
20140501|2014-03-21 06:00,21,414.5,414.75,413.25,413.25,7
20140501|2014-03-21 07:00,21,414.75,414.75,414.75,414.75,3
20140501|2014-03-21 07:30,21,415,415,414,414,2
20140501|2014-03-21 08:30,21,415,416.5,415,416,32
20140501|2014-03-21 09:00,21,416.25,416.25,415.5,415.5,7
20140501|2014-03-21 09:30,21,415.5,416.25,415,415,23
20140501|2014-03-21 10:00,21,415,415.25,415,415.25,38
20140501|2014-03-21 10:30,21,416,417,415.5,416.5,19
20140501|2014-03-21 11:00,21,415.5,415.5,415,415,19
20140501|2014-03-21 11:30,21,415.25,415.25,415,415.25,23
20140501|2014-03-21 12:00,21,415,416.25,415,415.5,18
20140501|2014-03-21 12:30,21,415.25,415.5,415,415,17
20140501|2014-03-21 13:00,21,415,416.5,415,415,40
20140501|2014-03-23 19:00,24,415,415.25,415,415.25,5
20140501|2014-03-23 21:00,24,419,419.5,418.75,419.5,6
20140501|2014-03-23 21:30,24,419,419.75,419,419.75,4
20140501|2014-03-23 22:00,24,420,420,420,420,1
20140501|2014-03-24 01:30,24,420,420,420,420,4
20140501|2014-03-24 02:00,24,419,419,419,419,1
20140501|2014-03-24 03:00,24,419,419,419,419,1
20140501|2014-03-24 03:30,24,419.25,420,419.25,420,3
20140501|2014-03-24 04:00,24,420.5,421.25,418.25,419.25,8
20140501|2014-03-24 05:00,24,419.25,419.25,419.25,419.25,3
20140501|2014-03-24 05:30,24,419.25,419.25,419.25,419.25,1
20140501|2014-03-24 07:30,24,421.25,421.25,421.25,421.25,1
20140501|2014-03-24 08:30,24,421.25,422.5,420,421.25,41
20140501|2014-03-24 09:00,24,421.5,421.5,421,421.5,8
20140501|2014-03-24 09:30,24,421,421,415,415.25,61
20140501|2014-03-24 10:00,24,416,417,416,417,6
20140501|2014-03-24 10:30,24,417,418.25,415,417,70
20140501|2014-03-24 11:00,24,417.5,418,415.25,416.5,21
20140501|2014-03-24 11:30,24,416.75,416.75,415,416.25,41
20140501|2014-03-24 12:00,24,416,416,415,415,26
20140501|2014-03-24 12:30,24,415,415.75,415,415,32
20140501|2014-03-24 13:00,24,415,417.5,415,417.5,6
20140501|2014-03-24 19:00,25,417.5,417.75,415.25,417.75,4
20140501|2014-03-24 23:30,25,419,419,419,419,1
20140501|2014-03-25 05:30,25,419,419,419,419,8
20140501|2014-03-25 08:30,25,419,419,415,416,79
20140501|2014-03-25 09:00,25,416,416,415,415,20
20140501|2014-03-25 09:30,25,415.5,415.5,405,408.75,79
20140501|2014-03-25 10:00,25,408.5,411.75,406,407.75,62
20140501|2014-03-25 10:30,25,408.5,409.75,401.5,402.5,94
20140501|2014-03-25 11:00,25,404,405,402.5,403.5,26
20140501|2014-03-25 11:30,25,403,404.5,402,403.5,66
20140501|2014-03-25 12:00,25,403.75,404.5,403.75,404.5,13
20140501|2014-03-25 12:30,25,404.25,404.5,402,404.5,53
20140501|2014-03-25 13:00,25,402.25,403,402,402.25,39
20140501|2014-03-25 19:00,26,403.5,404.5,403.5,404.5,5
20140501|2014-03-25 19:30,26,404.5,404.5,404.5,404.5,1
20140501|2014-03-25 20:30,26,404.5,404.5,404.5,404.5,2
20140501|2014-03-25 22:30,26,403,403,403,403,5
20140501|2014-03-26 01:30,26,403.25,403.25,403,403,2
20140501|2014-03-26 02:00,26,403,403,403,403,3
20140501|2014-03-26 02:30,26,403.25,403.5,403.25,403.5,4
20140501|2014-03-26 04:00,26,403.5,403.5,403.5,403.5,1
20140501|2014-03-26 06:00,26,402,402,402,402,3
20140501|2014-03-26 06:30,26,402,402,402,402,1
20140501|2014-03-26 07:00,26,403.5,404.5,403.5,404.25,20
20140501|2014-03-26 08:30,26,404,404.75,403.5,403.5,10
20140501|2014-03-26 09:00,26,403.5,403.5,397,397,96
20140501|2014-03-26 09:30,26,396,396,390.25,391.75,134
20140501|2014-03-26 10:00,26,391.75,391.75,386,388.5,99
20140501|2014-03-26 10:30,26,389.5,393,389,391.75,83
20140501|2014-03-26 11:00,26,392.25,395,390.25,392.75,29
20140501|2014-03-26 11:30,26,391.5,400.25,391,398.5,102
20140501|2014-03-26 12:00,26,399.25,407.75,399.25,403.75,70
20140501|2014-03-26 12:30,26,405.5,406.75,404,406.75,17
20140501|2014-03-26 13:00,26,406.5,406.75,404,404,29
20140501|2014-03-26 19:00,27,409,409,404,404,13
20140501|2014-03-26 22:30,27,405.75,405.75,405.75,405.75,1
20140501|2014-03-26 23:30,27,405.75,405.75,405.75,405.75,2
20140501|2014-03-27 03:30,27,404.75,405,404.25,404.25,9
20140501|2014-03-27 05:00,27,405.5,405.5,405.5,405.5,1
20140501|2014-03-27 06:30,27,405,405,405,405,1
20140501|2014-03-27 07:00,27,406,408.5,406,408.5,14
20140501|2014-03-27 08:30,27,406.75,408,406.75,407.5,15
20140501|2014-03-27 09:00,27,407.25,408,407,407.25,10
20140501|2014-03-27 09:30,27,407.75,412.5,407.75,410,67
20140501|2014-03-27 10:00,27,411.75,414,410.75,410.75,41
20140501|2014-03-27 10:30,27,410.5,411.75,408.5,408.5,31
20140501|2014-03-27 11:00,27,408.75,408.75,405,405,45
20140501|2014-03-27 11:30,27,405,405,400.75,401.5,63
20140501|2014-03-27 12:00,27,401.5,403.75,401.5,403,21
20140501|2014-03-27 12:30,27,402.5,402.75,402.5,402.75,10
20140501|2014-03-27 13:00,27,401.75,409,401.75,408.5,43
20140501|2014-03-27 19:30,28,404,404,404,404,1
20140501|2014-03-27 21:30,28,405.5,405.75,405.5,405.75,2
20140501|2014-03-27 22:00,28,404.25,404.25,404.25,404.25,1
20140501|2014-03-28 00:00,28,404.5,404.75,404.5,404.75,2
20140501|2014-03-28 05:00,28,406.75,410,406.75,410,10
20140501|2014-03-28 05:30,28,410.25,410.25,410.25,410.25,1
20140501|2014-03-28 07:30,28,410.25,410.25,405.5,405.5,4
20140501|2014-03-28 08:30,28,406,406,404.5,405.75,10
20140501|2014-03-28 09:00,28,407.25,407.25,394,397.25,186
20140501|2014-03-28 09:30,28,397,399.5,395.25,398,58
20140501|2014-03-28 10:00,28,396.25,396.75,395.5,396.75,20
20140501|2014-03-28 10:30,28,396.5,399.75,396.25,397.5,49
20140501|2014-03-28 11:00,28,396.5,398.25,396.5,396.75,22
20140501|2014-03-28 11:30,28,396.5,397.75,395.5,397,49
20140501|2014-03-28 12:00,28,397.25,398.5,396.75,398,25
20140501|2014-03-28 12:30,28,397.25,398.75,397.25,398.75,7
20140501|2014-03-28 13:00,28,398.75,403.5,398,403.5,95
20140501|2014-03-30 19:00,31,402,402,398,399,6
20140501|2014-03-30 19:30,31,398.25,403.75,397.5,403.75,5
20140501|2014-03-30 20:00,31,403.5,403.5,403.5,403.5,1
20140501|2014-03-30 21:30,31,404,404,403.75,403.75,2
20140501|2014-03-30 22:00,31,403.5,403.5,403.5,403.5,1
20140501|2014-03-31 01:00,31,402.5,402.5,400,400,3
20140501|2014-03-31 04:00,31,400,400,400,400,2
20140501|2014-03-31 05:00,31,399.5,399.5,399.5,399.5,2
20140501|2014-03-31 05:30,31,400.25,400.5,400.25,400.5,4
20140501|2014-03-31 07:30,31,399.5,403.75,399.5,403.75,8
20140501|2014-03-31 08:30,31,401.25,402.25,396.75,399.75,41
20140501|2014-03-31 09:00,31,399,400.75,397.25,397.25,17
20140501|2014-03-31 09:30,31,397.25,397.25,395.75,395.75,29
20140501|2014-03-31 10:00,31,396,396,391,392,87
20140501|2014-03-31 10:30,31,391.5,394,390.5,392.5,49
20140501|2014-03-31 11:00,31,394.5,395,392.75,393.25,24
20140501|2014-03-31 11:30,31,393.25,394.5,391.5,393.25,32
20140501|2014-03-31 12:00,31,393.75,394,393.75,393.75,4
20140501|2014-03-31 12:30,31,392,393.25,391,393,16
20140501|2014-03-31 13:00,31,393.25,401.25,393,401.25,136
20140501|2014-03-31 19:00,1,400,400,395.5,395.75,25
20140501|2014-03-31 19:30,1,395.75,395.75,395.75,395.75,5
20140501|2014-03-31 20:30,1,398.5,398.5,398.5,398.5,1
20140501|2014-03-31 21:00,1,398.5,398.5,398.5,398.5,1
20140501|2014-03-31 22:30,1,398.5,398.5,398.5,398.5,4
20140501|2014-04-01 00:30,1,398,398,398,398,1
20140501|2014-04-01 01:00,1,398,398,398,398,1
20140501|2014-04-01 01:30,1,397,397,396.25,396.25,4
20140501|2014-04-01 02:30,1,397,397,397,397,3
20140501|2014-04-01 03:30,1,396.5,396.5,396.5,396.5,1
20140501|2014-04-01 04:00,1,396.5,396.5,396.5,396.5,2
20140501|2014-04-01 06:00,1,397.75,398,396.75,396.75,5
20140501|2014-04-01 07:00,1,396.25,396.75,396.25,396.75,7
20140501|2014-04-01 08:30,1,397,400,396.75,398.25,44
20140501|2014-04-01 09:00,1,399,400.75,398,400.75,15
20140501|2014-04-01 09:30,1,399,401,399,400,7
20140501|2014-04-01 10:00,1,400.5,407,400.5,406.5,66
20140501|2014-04-01 10:30,1,405,407.25,402.75,406.5,77
20140501|2014-04-01 11:00,1,407,407,405,405,40
20140501|2014-04-01 11:30,1,406.25,407.75,406,406.75,24
20140501|2014-04-01 12:00,1,406,406.5,406,406.25,6
20140501|2014-04-01 12:30,1,406,406,405,405,11
20140501|2014-04-01 13:00,1,406,415.25,405,414.25,121
20140501|2014-04-01 19:00,2,414,415.75,413.25,413.25,4
20140501|2014-04-01 19:30,2,415.25,417.25,415.25,416.75,6
20140501|2014-04-01 20:00,2,416.75,416.75,414.25,414.25,7
20140501|2014-04-01 20:30,2,416.5,418,416.5,418,5
20140501|2014-04-01 23:00,2,415.75,415.75,415.75,415.75,2
20140501|2014-04-01 23:30,2,416,416,416,416,1
20140501|2014-04-02 00:00,2,416,416,416,416,1
20140501|2014-04-02 00:30,2,416,416.25,416,416.25,2
20140501|2014-04-02 02:30,2,416,416,416,416,1
20140501|2014-04-02 03:00,2,416,416,416,416,1
20140501|2014-04-02 03:30,2,416.25,416.25,416.25,416.25,1
20140501|2014-04-02 04:30,2,417.25,417.25,416,416,3
20140501|2014-04-02 05:00,2,416,416,415.75,416,7
20140501|2014-04-02 05:30,2,413.75,413.75,413.5,413.5,2
20140501|2014-04-02 06:00,2,412.75,413.75,412.75,413.75,5
20140501|2014-04-02 06:30,2,413.75,413.75,412.5,412.5,3
20140501|2014-04-02 07:00,2,411.25,411.25,410.25,410.25,4
20140501|2014-04-02 07:30,2,410,414,409.5,411,20
20140501|2014-04-02 08:30,2,411,414,408.25,414,43
20140501|2014-04-02 09:00,2,414.25,414.25,411.25,413,18
20140501|2014-04-02 09:30,2,413.5,414.5,411.25,412.25,35
20140501|2014-04-02 10:00,2,412.25,416.5,412.25,414.5,28
20140501|2014-04-02 10:30,2,414.25,416.75,409.25,416.5,98
20140501|2014-04-02 11:00,2,415.25,415.25,415.25,415.25,1
20140501|2014-04-02 11:30,2,415,415.25,415,415.25,3
20140501|2014-04-02 12:00,2,415,415.25,412.25,412.25,41
20140501|2014-04-02 12:30,2,412,413,408,408.75,57
20140501|2014-04-02 13:00,2,408.75,409.75,407.25,407.75,67
20140501|2014-04-02 19:00,3,407.5,412,407.5,412,2
20140501|2014-04-02 21:30,3,411.75,412,411.75,412,2
20140501|2014-04-03 02:30,3,409.75,409.75,409.75,409.75,1
20140501|2014-04-03 05:30,3,408.75,408.75,408.75,408.75,1
20140501|2014-04-03 07:00,3,411.5,411.75,411.5,411.75,2
20140501|2014-04-03 07:30,3,415,416,412,412,7
20140501|2014-04-03 08:30,3,415.25,415.5,413,413,8
20140501|2014-04-03 09:00,3,413,413.5,412,413,26
20140501|2014-04-03 09:30,3,413.75,413.75,409.25,413,76
20140501|2014-04-03 10:00,3,413.5,414.25,412.5,414,30
20140501|2014-04-03 10:30,3,414.5,414.75,414,414.25,15
20140501|2014-04-03 11:00,3,414,414.25,413.5,414,36
20140501|2014-04-03 11:30,3,414,414.75,413.25,414,31
20140501|2014-04-03 12:00,3,414,415,413.75,414.25,14
20140501|2014-04-03 12:30,3,414,415,413.25,414,17
20140501|2014-04-03 13:00,3,414.25,415.25,414,414.25,7
20140501|2014-04-03 19:00,4,413,413,413,413,3
20140501|2014-04-03 20:30,4,413.25,413.75,413.25,413.5,4
20140501|2014-04-03 21:30,4,413.25,413.25,413.25,413.25,4
20140501|2014-04-03 23:00,4,412.75,412.75,411.75,411.75,8
20140501|2014-04-04 03:00,4,412.5,412.5,412.5,412.5,1
20140501|2014-04-04 04:00,4,413.25,413.25,413.25,413.25,2
20140501|2014-04-04 05:00,4,413,413,413,413,1
20140501|2014-04-04 06:30,4,413.5,413.5,413.5,413.5,1
20140501|2014-04-04 07:00,4,412,413.25,412,412,7
20140501|2014-04-04 07:30,4,410.5,411.75,410.5,411,6
20140501|2014-04-04 08:30,4,413,413.5,411.25,412.75,14
20140501|2014-04-04 09:00,4,412,412,412,412,10
20140501|2014-04-04 09:30,4,412,413,411.25,411.25,13
20140501|2014-04-04 10:00,4,411.25,411.5,410.25,411.5,15
20140501|2014-04-04 10:30,4,411.5,411.5,411,411,21
20140501|2014-04-04 11:00,4,410.5,410.5,410.5,410.5,1
20140501|2014-04-04 11:30,4,412,412,410.25,411.5,25
20140501|2014-04-04 12:00,4,411.75,411.75,411.75,411.75,2
20140501|2014-04-04 12:30,4,410.5,410.75,408,410.75,33
20140501|2014-04-04 13:00,4,411.5,411.5,410.5,410.75,6
20140501|2014-04-06 19:00,7,414,415,413.5,415,14
20140501|2014-04-06 19:30,7,412.75,412.75,412.75,412.75,1
20140501|2014-04-06 22:30,7,414.75,414.75,414.75,414.75,1
20140501|2014-04-07 03:00,7,415,415.75,415,415.75,4
20140501|2014-04-07 03:30,7,414.75,414.75,414.75,414.75,3
20140501|2014-04-07 05:30,7,415.75,415.75,413,413,4
20140501|2014-04-07 06:00,7,412.75,412.75,412.75,412.75,1
20140501|2014-04-07 06:30,7,412.5,412.5,412.25,412.25,2
20140501|2014-04-07 08:30,7,412.5,416,412.5,415.75,21
20140501|2014-04-07 09:00,7,415,421.75,414.5,419.25,121
20140501|2014-04-07 09:30,7,421,423.75,418.75,419.75,69
20140501|2014-04-07 10:00,7,418.75,420,418.75,420,9
20140501|2014-04-07 10:30,7,419.5,420,418.5,418.5,30
20140501|2014-04-07 11:00,7,418,418.25,416.75,416.75,18
20140501|2014-04-07 11:30,7,418,418,416,417.25,21
20140501|2014-04-07 12:00,7,417.25,419.25,417.25,419.25,10
20140501|2014-04-07 12:30,7,419,419,416.5,418.25,39
20140501|2014-04-07 13:00,7,418.25,422.5,416.5,421.75,96
20140501|2014-04-07 19:00,8,420,420,420,420,2
20140501|2014-04-07 21:00,8,420,420,420,420,1
20140501|2014-04-07 22:30,8,419.25,419.25,419.25,419.25,1
20140501|2014-04-07 23:30,8,419.25,419.25,419.25,419.25,1
20140501|2014-04-08 01:00,8,422.25,422.25,422.25,422.25,1
20140501|2014-04-08 02:00,8,422.5,422.5,422.5,422.5,1
20140501|2014-04-08 03:30,8,422.5,423,422.5,423,3
20140501|2014-04-08 04:00,8,423.75,428.25,423.75,428.25,19
20140501|2014-04-08 06:00,8,427.5,427.75,427.5,427.75,2
20140501|2014-04-08 06:30,8,427.75,428,427.75,428,2
20140501|2014-04-08 07:00,8,428,428.25,426.5,426.5,3
20140501|2014-04-08 07:30,8,427,430.5,427,430,30
20140501|2014-04-08 08:30,8,432,438.5,430.75,435.25,58
20140501|2014-04-08 09:00,8,434.5,435.75,430.75,434.75,53
20140501|2014-04-08 09:30,8,434.25,434.25,430.25,430.25,30
20140501|2014-04-08 10:00,8,430,432.75,428.75,428.75,70
20140501|2014-04-08 10:30,8,429.5,429.5,428.75,429,13
20140501|2014-04-08 11:00,8,430,430,428,428.25,26
20140501|2014-04-08 11:30,8,428,430,428,430,12
20140501|2014-04-08 12:00,8,429.75,432,429.75,432,38
20140501|2014-04-08 12:30,8,432.5,432.5,429.5,430,19
20140501|2014-04-08 13:00,8,430,435,430,435,24
20140501|2014-04-08 19:00,9,437,437,429,433,12
20140501|2014-04-08 19:30,9,433.5,433.5,431,431.25,6
20140501|2014-04-08 21:00,9,433,433,432,432,2
20140501|2014-04-08 23:30,9,433.5,433.5,433.25,433.25,2
20140501|2014-04-09 02:30,9,433,433,433,433,1
20140501|2014-04-09 03:30,9,432,432,432,432,5
20140501|2014-04-09 04:30,9,432,432,432,432,1
20140501|2014-04-09 07:00,9,432.75,432.75,432,432,3
20140501|2014-04-09 08:30,9,431.75,432.75,431,432.75,13
20140501|2014-04-09 09:00,9,432,432,431.5,431.5,7
20140501|2014-04-09 09:30,9,431.25,433,431.25,431.25,27
20140501|2014-04-09 10:00,9,430.25,430.25,428.75,430,22
20140501|2014-04-09 10:30,9,431,431,425.75,427,46
20140501|2014-04-09 11:00,9,425.75,429,425.25,428.25,18
20140501|2014-04-09 11:30,9,428.25,431.5,428.25,430,55
20140501|2014-04-09 12:00,9,430,430.75,430,430,21
20140501|2014-04-09 12:30,9,431.5,431.75,425,425.5,46
20140501|2014-04-09 13:00,9,426,426,423.5,423.75,20
20140501|2014-04-09 21:00,10,426,426,426,426,2
20140501|2014-04-09 21:30,10,426,426,426,426,1
20140501|2014-04-09 23:30,10,428.5,428.5,428.5,428.5,1
20140501|2014-04-10 07:00,10,427.5,427.5,427.5,427.5,1
20140501|2014-04-10 08:30,10,425,425,424,425,8
20140501|2014-04-10 09:00,10,425,426,425,426,6
20140501|2014-04-10 09:30,10,425.25,425.25,410,413,165
20140501|2014-04-10 10:00,10,412.5,414,412.25,412.25,27
20140501|2014-04-10 10:30,10,412,412.5,411.25,412.5,30
20140501|2014-04-10 11:00,10,411.25,412.75,411.25,411.25,9
20140501|2014-04-10 11:30,10,411.75,411.75,410,410.25,41
20140501|2014-04-10 12:00,10,411.5,412.75,405,405.25,96
20140501|2014-04-10 12:30,10,406.25,407,405.25,405.25,25
20140501|2014-04-10 13:00,10,406.5,407,404,404.5,97
20140501|2014-04-10 19:00,11,404,406,404,405,11
20140501|2014-04-10 19:30,11,404.5,404.5,404.5,404.5,2
20140501|2014-04-10 20:00,11,404.25,404.25,404,404,2
20140501|2014-04-10 20:30,11,403.75,403.75,403.75,403.75,1
20140501|2014-04-10 22:00,11,403.5,403.5,403.5,403.5,1
20140501|2014-04-10 23:00,11,403.25,403.25,403,403,3
20140501|2014-04-10 23:30,11,402.75,403,402.75,402.75,3
20140501|2014-04-11 01:30,11,402.5,402.5,402.25,402.25,2
20140501|2014-04-11 03:30,11,402,402,401,401,7
20140501|2014-04-11 05:30,11,400.75,400.75,400.25,400.25,7
20140501|2014-04-11 06:00,11,400,402,400,402,4
20140501|2014-04-11 06:30,11,401,401,401,401,1
20140501|2014-04-11 07:00,11,401,401,401,401,1
20140501|2014-04-11 07:30,11,400.5,400.5,400.5,400.5,9
20140501|2014-04-11 08:30,11,401,405.75,400.75,405.75,50
20140501|2014-04-11 09:00,11,405,411,404.5,406,77
20140501|2014-04-11 09:30,11,404.25,405.5,403.5,405.5,30
20140501|2014-04-11 10:00,11,405,407.5,405,407.5,11
20140501|2014-04-11 10:30,11,406.5,406.5,404.75,404.75,26
20140501|2014-04-11 11:00,11,404.75,405.75,404.25,404.5,7
20140501|2014-04-11 11:30,11,404,404.5,403.5,403.5,19
20140501|2014-04-11 12:00,11,403.5,403.75,403.5,403.5,3
20140501|2014-04-11 12:30,11,403.25,403.25,401.25,401.25,27
20140501|2014-04-11 13:00,11,403.5,405.25,402.25,403,18
20140501|2014-04-13 19:00,14,406.25,406.5,406,406.25,8
20140501|2014-04-13 22:00,14,406,406,406,406,1
20140501|2014-04-14 04:00,14,405.75,405.75,404.5,404.5,2
20140501|2014-04-14 06:30,14,405.25,405.25,405.25,405.25,1
20140501|2014-04-14 08:30,14,405,405.75,402.5,405.75,25
20140501|2014-04-14 09:00,14,406,406,406,406,6
20140501|2014-04-14 09:30,14,404.75,409,404.75,405,50
20140501|2014-04-14 10:00,14,405,405,402,402,18
20140501|2014-04-14 10:30,14,405,405.25,401.5,401.5,15
20140501|2014-04-14 11:00,14,401.25,402,400.5,402,18
20140501|2014-04-14 11:30,14,401,402.25,400.25,401.75,29
20140501|2014-04-14 12:00,14,401.75,404.5,401.75,403,9
20140501|2014-04-14 12:30,14,403.5,404,401,401.5,32
20140501|2014-04-14 13:00,14,401.75,405.25,401.75,402,7
20140501|2014-04-14 20:00,15,403,405.25,403,405.25,4
20140501|2014-04-14 21:00,15,405,405,405,405,1
20140501|2014-04-14 22:00,15,403.75,403.75,403.75,403.75,1
20140501|2014-04-14 23:30,15,402.25,402.25,402.25,402.25,1
20140501|2014-04-15 01:30,15,402.25,405.5,402,405.5,12
20140501|2014-04-15 03:30,15,404.75,405,404.75,405,4
20140501|2014-04-15 04:30,15,403,403,402.75,402.75,4
20140501|2014-04-15 08:30,15,404.75,404.75,401,403,10
20140501|2014-04-15 09:00,15,402,405.25,402,405,11
20140501|2014-04-15 09:30,15,402.5,404,395.25,396,168
20140501|2014-04-15 10:00,15,396.25,398,395,397.75,45
20140501|2014-04-15 10:30,15,397.5,397.5,395,396.25,77
20140501|2014-04-15 11:00,15,397.75,401,397.75,398.25,20
20140501|2014-04-15 11:30,15,396.75,401,396.5,398.75,29
20140501|2014-04-15 12:00,15,399.25,400,398.75,399.5,18
20140501|2014-04-15 12:30,15,399.5,401,398.75,398.75,14
20140501|2014-04-15 13:00,15,399,400,398.25,399,32
20140501|2014-04-15 19:00,16,400,400.5,398.25,398.25,5
20140501|2014-04-15 20:30,16,401.5,401.5,401.5,401.5,1
20140501|2014-04-15 23:00,16,400,400,400,400,1
20140501|2014-04-16 03:30,16,400.75,400.75,400.75,400.75,3
20140501|2014-04-16 05:00,16,401,401,401,401,3
20140501|2014-04-16 05:30,16,400.25,400.25,400.25,400.25,1
20140501|2014-04-16 06:00,16,400.75,400.75,400.75,400.75,2
20140501|2014-04-16 07:00,16,399.75,399.75,399.75,399.75,2
20140501|2014-04-16 07:30,16,399.25,400.75,399.25,400.75,15
20140501|2014-04-16 08:30,16,401,402,399,399,17
20140501|2014-04-16 09:00,16,399.25,399.25,399.25,399.25,2
20140501|2014-04-16 09:30,16,399.75,400.75,398.5,399.5,29
20140501|2014-04-16 10:00,16,399.5,400.25,399.25,399.25,10
20140501|2014-04-16 10:30,16,399,400.25,399,400.25,7
20140501|2014-04-16 11:30,16,400.25,400.25,399,399,6
20140501|2014-04-16 12:00,16,399.25,406.25,399.25,406.25,38
20140501|2014-04-16 12:30,16,404,404.75,403,404,14
20140501|2014-04-16 13:00,16,405,405.25,405,405.25,18
20140501|2014-04-16 19:00,17,405.25,409.25,405.25,408,19
20140501|2014-04-16 19:30,17,409.5,410.75,409.5,410.75,9
20140501|2014-04-16 20:30,17,410.5,411.75,410.5,411.75,4
20140501|2014-04-16 21:30,17,411.5,412,411.5,412,5
20140501|2014-04-16 22:00,17,411.75,411.75,411.75,411.75,3
20140501|2014-04-17 00:30,17,412,412,412,412,1
20140501|2014-04-17 02:00,17,412,412,412,412,5
20140501|2014-04-17 02:30,17,412,413.5,412,413.5,4
20140501|2014-04-17 03:30,17,413.5,413.5,412.75,413.25,4
20140501|2014-04-17 04:00,17,413.5,414,413.5,414,6
20140501|2014-04-17 05:00,17,413.75,413.75,413.25,413.25,3
20140501|2014-04-17 06:00,17,413.75,413.75,413.75,413.75,1
20140501|2014-04-17 06:30,17,414.5,414.5,414.5,414.5,1
20140501|2014-04-17 07:00,17,414.5,414.5,413,413,7
20140501|2014-04-17 07:30,17,413,413,410.25,410.25,9
20140501|2014-04-17 08:30,17,412.5,412.75,411.5,412.75,19
20140501|2014-04-17 09:00,17,411.25,411.5,409.5,411.5,31
20140501|2014-04-17 09:30,17,412.5,412.75,412.5,412.5,8
20140501|2014-04-17 10:00,17,411,411,406.25,406.75,35
20140501|2014-04-17 10:30,17,405.75,407.25,401.75,407.25,38
20140501|2014-04-17 11:00,17,407,410.5,405.5,409.5,13
20140501|2014-04-17 11:30,17,409.5,411,408.5,408.5,11
20140501|2014-04-17 12:00,17,409,410,406.75,406.75,18
20140501|2014-04-17 12:30,17,405.25,406,404,406,28
20140501|2014-04-17 13:00,17,405,405,403.75,403.75,10
20140501|2014-04-20 19:00,21,403.25,403.25,403.25,403.25,1
20140501|2014-04-20 20:30,21,404.5,406,404.5,406,3
20140501|2014-04-20 21:00,21,406,406,406,406,1
20140501|2014-04-21 00:00,21,403.25,403.25,403.25,403.25,2
20140501|2014-04-21 05:00,21,403,403,403,403,1
20140501|2014-04-21 05:30,21,403.5,403.5,403.5,403.5,1
20140501|2014-04-21 07:00,21,404.25,404.25,402.25,402.25,7
20140501|2014-04-21 08:30,21,402.25,403.75,401.25,402.25,55
20140501|2014-04-21 09:00,21,401.5,401.5,399.75,400.75,35
20140501|2014-04-21 09:30,21,399.5,399.5,395.25,395.25,76
20140501|2014-04-21 10:00,21,396.25,398.5,396.25,398.25,35
20140501|2014-04-21 10:30,21,398,398,396.25,396.25,58
20140501|2014-04-21 11:00,21,396.25,396.25,390.5,390.5,116
20140501|2014-04-21 11:30,21,392,396.25,392,394.25,36
20140501|2014-04-21 12:00,21,395,395,392.25,393.5,41
20140501|2014-04-21 12:30,21,394,398.25,394,398.25,46
20140501|2014-04-21 13:00,21,397.5,397.5,394.5,395,41
20140501|2014-04-21 19:00,22,395.5,395.5,395,395,2
20140501|2014-04-21 19:30,22,394,394,394,394,1
20140501|2014-04-21 20:00,22,394,394,393.75,393.75,5
20140501|2014-04-21 21:00,22,394.75,394.75,394.75,394.75,1
20140501|2014-04-21 22:30,22,394,394,393.5,393.5,5
20140501|2014-04-22 01:00,22,393.5,394,393.5,394,4
20140501|2014-04-22 02:00,22,394,394,394,394,2
20140501|2014-04-22 02:30,22,394,394,394,394,3
20140501|2014-04-22 03:00,22,394,394,394,394,1
20140501|2014-04-22 04:00,22,394,394,394,394,1
20140501|2014-04-22 05:30,22,394,394,394,394,3
20140501|2014-04-22 06:00,22,395.25,395.25,395.25,395.25,1
20140501|2014-04-22 08:30,22,396.25,397,394.75,395,12
20140501|2014-04-22 09:00,22,395.25,397.25,394.75,396.5,35
20140501|2014-04-22 09:30,22,395.5,395.5,393,394,26
20140501|2014-04-22 10:00,22,393,395.5,391.75,391.75,60
20140501|2014-04-22 10:30,22,392.75,394,392.75,393.5,18
20140501|2014-04-22 11:00,22,393,393.75,393,393.75,5
20140501|2014-04-22 11:30,22,393,399.25,393,396,28
20140501|2014-04-22 12:00,22,399.25,412,399.25,410.5,53
20140501|2014-04-22 12:30,22,410.5,410.5,405.75,406,8
20140501|2014-04-22 13:00,22,408,408.25,405,408.25,14
20140501|2014-04-22 19:00,23,405,407.5,400,407.5,14
20140501|2014-04-23 00:00,23,407.25,407.25,407.25,407.25,1
20140501|2014-04-23 04:30,23,407.25,407.25,407.25,407.25,1
20140501|2014-04-23 06:00,23,409.25,409.25,408.5,408.5,6
20140501|2014-04-23 06:30,23,408,408,408,408,1
20140501|2014-04-23 08:30,23,411,412.25,408.25,411.25,22
20140501|2014-04-23 09:00,23,411.5,411.5,411.5,411.5,1
20140501|2014-04-23 09:30,23,409,409.5,409,409.5,4
20140501|2014-04-23 10:00,23,409.5,412.25,409.5,412.25,11
20140501|2014-04-23 10:30,23,412.5,412.75,410.5,410.5,5
20140501|2014-04-23 11:00,23,412.75,413,410.75,412.5,11
20140501|2014-04-23 11:30,23,413.25,413.25,408,408,21
20140501|2014-04-23 12:00,23,409,409,405.25,406.5,33
20140501|2014-04-23 12:30,23,406,411.25,405.75,408.5,10
20140501|2014-04-23 13:00,23,409,410.5,409,410.5,4
20140501|2014-04-23 19:00,24,407,407,405,405.25,12
20140501|2014-04-23 20:00,24,410.5,413,410.5,413,8
20140501|2014-04-23 21:00,24,412.5,412.75,412.5,412.75,2
20140501|2014-04-23 22:30,24,412.75,412.75,412.75,412.75,1
20140501|2014-04-23 23:00,24,412.5,412.5,412.5,412.5,1
20140501|2014-04-24 04:00,24,408.25,408.25,408.25,408.25,1
20140501|2014-04-24 05:00,24,408,408,408,408,1
20140501|2014-04-24 08:30,24,411.5,411.75,409.5,411.5,4
20140501|2014-04-24 09:00,24,409.75,409.75,408,408.75,5
20140501|2014-04-24 09:30,24,409,409,408.5,409,4
20140501|2014-04-24 10:00,24,409.75,409.75,409,409,7
20140501|2014-04-24 10:30,24,409,409,408,408,4
20140501|2014-04-24 11:00,24,407.25,407.25,405.25,406,33
20140501|2014-04-24 11:30,24,405.75,405.75,403.25,403.25,15
20140501|2014-04-24 12:00,24,404,405,402.25,405,14
20140501|2014-04-24 12:30,24,405.25,405.25,404,404,4
20140501|2014-04-24 13:00,24,404,404,400.25,400.25,9
20140501|2014-04-24 19:00,25,402.5,404.5,402.5,404.5,4
20140501|2014-04-24 20:00,25,404.75,404.75,404.75,404.75,1
20140501|2014-04-24 20:30,25,404.75,405.75,404.75,405.75,4
20140501|2014-04-25 03:30,25,405.75,405.75,405.75,405.75,2
20140501|2014-04-25 05:30,25,404.5,404.5,404.5,404.5,1
20140501|2014-04-25 08:30,25,405.25,408,405.25,408,12
20140501|2014-04-25 09:00,25,405,405.25,405,405.25,7
20140501|2014-04-25 09:30,25,405,405.25,404.5,404.5,6
20140501|2014-04-25 10:00,25,405,406,403.75,406,20
20140501|2014-04-25 10:30,25,404.25,406.75,403.5,406,7
20140501|2014-04-25 11:00,25,404.5,405.5,404,404.5,10
20140501|2014-04-25 11:30,25,404.5,405.5,403.75,405.5,33
20140501|2014-04-25 12:00,25,404.5,405.5,402.75,405.5,14
20140501|2014-04-25 12:30,25,404.5,405.25,403,403.5,13
20140501|2014-04-25 13:00,25,404,404,402.5,402.5,8
20140501|2014-04-27 19:00,28,402.5,405,402.5,405,14
20140501|2014-04-27 19:30,28,405,405,405,405,1
20140501|2014-04-27 20:00,28,405,405,405,405,2
20140501|2014-04-27 20:30,28,405,405,404.75,404.75,3
20140501|2014-04-27 21:30,28,406.75,406.75,406.75,406.75,1
20140501|2014-04-27 22:30,28,404.75,404.75,404.75,404.75,2
20140501|2014-04-28 01:00,28,407,407,407,407,2
20140501|2014-04-28 04:30,28,407,407,407,407,1
20140501|2014-04-28 05:00,28,407,407,407,407,1
20140501|2014-04-28 06:30,28,406.5,406.5,406.5,406.5,1
20140501|2014-04-28 07:00,28,407,407,407,407,1
20140501|2014-04-28 07:30,28,407,407,407,407,2
20140501|2014-04-28 08:30,28,408,412.75,408,412.75,38
20140501|2014-04-28 09:00,28,413.75,413.75,412,413.5,10
20140501|2014-04-28 09:30,28,411.75,411.75,411.75,411.75,1
20140501|2014-04-28 10:00,28,411.25,411.25,411,411,2
20140501|2014-04-28 10:30,28,410,410,409.75,409.75,10
20140501|2014-04-28 11:00,28,410,410,410,410,18
20140501|2014-04-28 11:30,28,410,411,410,410,50
20140501|2014-04-28 12:00,28,411,413.25,411,413.25,19
20140501|2014-04-28 12:30,28,413.25,420,413.25,420,38
20140501|2014-04-28 13:00,28,420,422,418.75,422,12
20140501|2014-04-28 19:00,29,422.5,423,422.5,422.75,17
20140501|2014-04-28 21:30,29,422.75,422.75,422.75,422.75,1
20140501|2014-04-28 22:00,29,422.75,422.75,422.75,422.75,3
20140501|2014-04-28 22:30,29,423,424.75,423,424.75,22
20140501|2014-04-28 23:00,29,424.75,425.25,424.75,425.25,50
20140501|2014-04-29 06:30,29,424,424.25,424,424.25,4
20140501|2014-04-29 07:00,29,424,424,424,424,1
20140501|2014-04-29 08:30,29,420,425.25,420,423.5,30
20140501|2014-04-29 09:00,29,422.25,422.25,422.25,422.25,2
20140501|2014-04-29 09:30,29,424,424,422,422,15
20140501|2014-04-29 10:00,29,423.75,423.75,423.75,423.75,5
20140501|2014-04-29 10:30,29,422.5,422.5,422.5,422.5,9
20140501|2014-04-29 11:00,29,421.5,421.5,421,421,3
20140501|2014-04-29 11:30,29,421.5,423,421,423,13
20140501|2014-04-29 12:00,29,422.25,424.25,421,424.25,11
20140501|2014-04-29 12:30,29,421,421,413,413,13
20140501|2014-04-29 13:00,29,416.75,422,416.75,422,8
20140501|2014-04-29 19:00,30,422,424,422,424,3
20140501|2014-04-30 03:00,30,424,424,424,424,5
20140501|2014-04-30 08:30,30,424,425.5,424,425.5,30
20140501|2014-04-30 09:30,30,420.5,420.5,420.5,420.5,1
20140501|2014-04-30 10:30,30,424.75,424.75,421.75,421.75,3
20140501|2014-04-30 11:00,30,424.75,425,424.75,425,2
20140501|2014-04-30 12:00,30,425,425,423.5,423.5,18
20140501|2014-04-30 12:30,30,423.5,424,420,420,5
20140501|2014-04-30 13:00,30,419,419,411,411,8
20140501|2014-05-01 08:30,1,418.5,419,418.5,419,6
20140501|2014-05-01 09:00,1,418.75,419,418.75,419,6
20140501|2014-05-01 09:30,1,418.75,418.75,418.75,418.75,1
20140501|2014-05-01 10:00,1,417,417,416,416,4
20140501|2014-05-01 10:30,1,420,423.5,420,423.5,11
20140501|2014-05-01 11:00,1,423.5,423.5,423,423,10
20140501|2014-05-01 11:30,1,421.75,422.25,420.5,420.5,8
20140501|2014-05-01 13:00,1,420,420,419.75,419.75,7
20140501|2014-05-01 19:00,2,412,412,400,400,19
20140501|2014-05-02 07:30,2,407,407,407,407,1
20140501|2014-05-02 08:30,2,404,404,401.5,402,9
20140501|2014-05-02 09:00,2,406.75,407.25,405,405,6
20140501|2014-05-02 09:30,2,408,408,408,408,2
20140501|2014-05-02 10:00,2,406.5,406.75,404.25,404.25,8
20140501|2014-05-02 10:30,2,404,404,404,404,4
20140501|2014-05-02 11:00,2,405,406,404,406,4
20140501|2014-05-02 11:30,2,405,405,405,405,1
20140501|2014-05-02 12:00,2,406.25,406.25,406.25,406.25,2
20140501|2014-05-05 09:00,5,409,409,409,409,5
20140501|2014-05-05 09:30,5,413,413,413,413,1
20140501|2014-05-05 10:00,5,414.5,414.5,414.5,414.5,5
20140501|2014-05-05 11:00,5,410,410,410,410,11
20140501|2014-05-05 11:30,5,410,410,410,410,3
20140501|2014-05-05 12:00,5,410,410,410,410,9
20140501|2014-05-05 12:30,5,410,410,410,410,2
20140501|2014-05-05 13:00,5,410,410,410,410,3
20140501|2014-05-06 05:00,6,410,410,410,410,2
20140501|2014-05-06 06:30,6,410,410,410,410,7
20140501|2014-05-06 08:30,6,410,410,410,410,42
20140501|2014-05-06 11:00,6,410,410,410,410,1
20140501|2014-05-07 10:00,7,410,410,410,410,6
20140501|2014-05-07 10:30,7,410,410,410,410,2
20140501|2014-05-07 11:00,7,410,410,410,410,2
20140501|2014-05-08 08:30,8,410,410,410,410,2
20140501|2014-05-08 09:00,8,410,410,410,410,8
20140501|2014-05-08 09:30,8,410,410,410,410,2
20140501|2014-05-08 13:00,8,410,410,410,410,4
20140501|2014-05-09 09:00,9,410,410,410,410,3
20140501|2014-05-09 12:30,9,410,410,410,410,4
20140501|2014-05-12 10:30,12,410,410,410,410,1
20140501|2014-05-13 10:30,13,410,410,410,410,4
20140501|2014-05-13 11:00,13,410,410,410,410,1
20140501|2014-05-13 11:30,13,410,410,410,410,5
20140501|2014-05-14 09:30,14,410,410,410,410,2
20140701|2013-10-23 10:00,23,319,319,319,319,4
20140701|2013-10-23 12:30,23,319,319,319,319,2
20140701|2013-10-23 13:00,23,319,319,319,319,1
20140701|2013-10-24 12:00,24,319,319,319,319,1
20140701|2013-10-24 13:00,24,320,320,320,320,1
20140701|2013-10-25 12:00,25,319,319,319,319,7
20140701|2013-10-28 11:00,28,308,308,308,308,4
20140701|2013-10-29 09:30,29,308,308,308,308,7
20140701|2013-10-30 13:00,30,310,310,310,310,1
20140701|2013-11-03 20:00,4,305,305,305,305,2
20140701|2013-11-05 11:30,5,308,308,308,308,2
20140701|2013-11-05 13:00,5,307,307,307,307,4
20140701|2013-11-06 10:30,6,305,305,305,305,2
20140701|2013-11-06 12:00,6,309,309,309,309,2
20140701|2013-11-06 13:00,6,305,305,305,305,1
20140701|2013-11-07 09:00,7,309.25,310,309.25,310,16
20140701|2013-11-07 10:00,7,310,310,310,310,4
20140701|2013-11-07 10:30,7,308.5,309,308.5,309,6
20140701|2013-11-07 11:00,7,309,309,309,309,6
20140701|2013-11-07 11:30,7,309,309,309,309,8
20140701|2013-11-11 08:30,11,307.25,307.25,307.25,307.25,3
20140701|2013-11-11 09:30,11,309.5,310.5,309.5,310.5,7
20140701|2013-11-11 10:00,11,307.5,307.5,307.5,307.5,8
20140701|2013-11-11 19:00,12,315,315,315,315,16
20140701|2013-11-12 08:30,12,308,308,308,308,2
20140701|2013-11-12 09:00,12,310,310,310,310,4
20140701|2013-11-12 10:30,12,311,311,311,311,4
20140701|2013-11-13 12:00,13,310.5,310.5,309,309,24
20140701|2013-11-13 19:30,14,308,308,308,308,2
20140701|2013-11-13 20:00,14,308,308,308,308,1
20140701|2013-11-14 08:30,14,308,308,308,308,3
20140701|2013-11-14 11:30,14,308,308,308,308,4
20140701|2013-11-14 12:30,14,308,308,306.75,306.75,5
20140701|2013-11-18 12:00,18,307.25,307.25,307.25,307.25,1
20140701|2013-11-19 09:30,19,306.5,309.5,306.5,309.5,10
20140701|2013-11-19 10:00,19,309.5,309.5,309.5,309.5,2
20140701|2013-11-19 10:30,19,310.5,310.5,310.5,310.5,1
20140701|2013-11-19 12:30,19,311,311,311,311,2
20140701|2013-11-19 13:00,19,311.5,312,311.5,312,11
20140701|2013-11-20 09:00,20,311,311,311,311,2
20140701|2013-11-20 11:30,20,310,310.75,310,310.75,3
20140701|2013-11-20 19:00,21,308,308,308,308,2
20140701|2013-11-21 13:00,21,306.5,306.5,306,306,5
20140701|2013-11-22 10:00,22,310,310,310,310,5
20140701|2013-11-22 11:00,22,310,310,310,310,4
20140701|2013-11-22 11:30,22,310,310,310,310,2
20140701|2013-11-22 12:00,22,310,310,310,310,9
20140701|2013-11-22 12:30,22,312,312,312,312,1
20140701|2013-11-22 13:00,22,312,312,312,312,1
20140701|2013-11-25 13:00,25,317.5,317.5,317.5,317.5,2
20140701|2013-11-26 08:30,26,320.5,320.5,320.5,320.5,2
20140701|2013-11-26 09:00,26,318.25,320,318.25,320,4
20140701|2013-11-29 11:30,29,315,315,315,315,1
20140701|2013-12-02 12:30,2,314,314,314,314,5
20140701|2013-12-03 10:00,3,317.25,317.25,317.25,317.25,4
20140701|2013-12-04 08:30,4,313.5,313.5,312.75,312.75,4
20140701|2013-12-04 09:30,4,316.5,318,316.5,318,20
20140701|2013-12-04 11:30,4,317,317,317,317,3
20140701|2013-12-04 12:30,4,317,317,317,317,17
20140701|2013-12-09 11:30,9,317.75,317.75,317.75,317.75,1
20140701|2013-12-09 20:30,10,317.25,319.25,317.25,319.25,2
20140701|2013-12-10 07:30,10,320,320,320,320,5
20140701|2013-12-10 09:00,10,321.5,322.25,321.5,322,13
20140701|2013-12-10 09:30,10,322.5,322.5,322.5,322.5,2
20140701|2013-12-10 10:30,10,324.5,325.5,324.5,325.5,15
20140701|2013-12-10 11:00,10,322,322,322,322,8
20140701|2013-12-10 12:00,10,319.75,320,319.75,320,4
20140701|2013-12-10 13:00,10,320,320,320,320,5
20140701|2013-12-11 09:30,11,323.75,323.75,323.75,323.75,2
20140701|2013-12-11 12:00,11,326.25,326.25,326.25,326.25,1
20140701|2013-12-11 13:00,11,327,327,326.25,326.25,2
20140701|2013-12-12 08:30,12,327.25,327.25,326.75,326.75,3
20140701|2013-12-12 10:00,12,329,329,329,329,2
20140701|2013-12-12 10:30,12,329,329,329,329,2
20140701|2013-12-12 11:00,12,331,331,331,331,7
20140701|2013-12-12 12:30,12,331,331,331,331,3
20140701|2013-12-12 13:00,12,331,333,331,333,2
20140701|2013-12-13 09:30,13,328.25,328.25,328.25,328.25,1
20140701|2013-12-13 12:30,13,321,321,321,321,2
20140701|2013-12-13 13:00,13,319,319,319,319,1
20140701|2013-12-16 08:30,16,318,318,318,318,2
20140701|2013-12-16 11:00,16,321.75,325,320.5,325,31
20140701|2013-12-16 13:00,16,323.25,324.25,323.25,324.25,5
20140701|2013-12-17 09:00,17,324,324,324,324,1
20140701|2013-12-17 09:30,17,324,325,324,325,16
20140701|2013-12-17 10:00,17,325,325,325,325,2
20140701|2013-12-17 11:00,17,323,323,323,323,4
20140701|2013-12-17 11:30,17,323,323,323,323,1
20140701|2013-12-17 12:00,17,323.5,323.5,323.5,323.5,5
20140701|2013-12-18 08:30,18,324.5,324.5,324.5,324.5,2
20140701|2013-12-18 10:30,18,325.25,325.25,325.25,325.25,1
20140701|2013-12-18 12:00,18,326,326,326,326,18
20140701|2013-12-18 12:30,18,326,326,326,326,7
20140701|2013-12-18 13:00,18,326,326,326,326,5
20140701|2013-12-19 09:30,19,323,323,323,323,1
20140701|2013-12-20 10:30,20,323.5,324,323.5,323.75,4
20140701|2013-12-20 12:00,20,323.75,323.75,323.75,323.75,2
20140701|2013-12-23 08:30,23,321,321,321,321,2
20140701|2013-12-23 10:00,23,321,321,321,321,5
20140701|2013-12-23 10:30,23,323.75,323.75,323.75,323.75,1
20140701|2013-12-23 13:00,23,324,324,324,324,1
20140701|2013-12-23 23:30,24,321,321,321,321,1
20140701|2013-12-24 08:30,24,321,321,321,321,4
20140701|2013-12-24 09:00,24,321,321,321,321,2
20140701|2013-12-24 10:00,24,321,321,321,321,1
20140701|2013-12-24 11:00,24,321,321,321,321,5
20140701|2013-12-26 08:30,26,318.25,318.25,317.75,317.75,2
20140701|2013-12-27 08:30,27,320,320,320,320,1
20140701|2013-12-27 10:00,27,323.5,323.5,323.5,323.5,1
20140701|2013-12-30 09:00,30,320,320,320,320,8
20140701|2013-12-30 09:30,30,320,320,320,320,3
20140701|2013-12-30 10:00,30,322,322,322,322,4
20140701|2013-12-30 10:30,30,321.25,321.25,321.25,321.25,2
20140701|2013-12-31 09:30,31,321.5,321.5,321.5,321.5,2
20140701|2013-12-31 10:00,31,320,320,320,320,10
20140701|2013-12-31 10:30,31,320,320,320,320,1
20140701|2013-12-31 12:30,31,320.5,320.5,320.5,320.5,2
20140701|2013-12-31 13:00,31,320.75,320.75,320,320,7
20140701|2014-01-02 08:30,2,320,320,320,320,4
20140701|2014-01-02 09:00,2,320,320,320,320,5
20140701|2014-01-02 09:30,2,320,320,320,320,1
20140701|2014-01-02 10:00,2,320.5,320.5,320.5,320.5,1
20140701|2014-01-02 10:30,2,321,321,321,321,2
20140701|2014-01-02 11:30,2,320.5,320.5,320.5,320.5,1
20140701|2014-01-02 12:30,2,320,320,320,320,41
20140701|2014-01-02 13:00,2,320.5,320.5,320,320,15
20140701|2014-01-02 19:00,3,320.25,320.25,320.25,320.25,1
20140701|2014-01-03 02:00,3,320,320,320,320,1
20140701|2014-01-03 05:30,3,320,320,320,320,1
20140701|2014-01-03 07:00,3,317.75,317.75,317.75,317.75,2
20140701|2014-01-03 07:30,3,317.75,317.75,317.75,317.75,4
20140701|2014-01-03 09:00,3,318.5,318.5,317.75,317.75,9
20140701|2014-01-03 09:30,3,315,315,312,312,14
20140701|2014-01-03 11:30,3,314.25,314.25,314.25,314.25,1
20140701|2014-01-03 12:00,3,314,314,311,311,6
20140701|2014-01-03 12:30,3,314,314,314,314,2
20140701|2014-01-06 09:00,6,316,316,316,316,2
20140701|2014-01-06 10:30,6,313.25,313.25,313.25,313.25,1
20140701|2014-01-06 12:00,6,314.25,315,314.25,315,6
20140701|2014-01-06 12:30,6,315,315,315,315,5
20140701|2014-01-06 13:00,6,315,315.5,315,315.5,13
20140701|2014-01-07 09:30,7,316,316,316,316,1
20140701|2014-01-07 10:30,7,318.25,318.25,318.25,318.25,1
20140701|2014-01-07 11:30,7,318.25,318.25,317,317,4
20140701|2014-01-07 12:00,7,317.5,317.5,316.75,316.75,2
20140701|2014-01-07 19:00,8,316.25,316.25,316.25,316.25,10
20140701|2014-01-08 08:30,8,318.25,318.75,316,317,12
20140701|2014-01-08 09:00,8,317.75,317.75,317.5,317.5,8
20140701|2014-01-08 09:30,8,318,318,318,318,2
20140701|2014-01-08 10:00,8,320,320,320,320,2
20140701|2014-01-08 10:30,8,322.25,322.25,320,320,8
20140701|2014-01-08 12:00,8,320,320.5,320,320.5,5
20140701|2014-01-08 12:30,8,321.25,323,321.25,322.5,7
20140701|2014-01-08 19:00,9,322,322,322,322,3
20140701|2014-01-09 02:30,9,321.25,321.25,321.25,321.25,1
20140701|2014-01-09 08:30,9,323,323,323,323,3
20140701|2014-01-09 09:00,9,324,326,324,326,5
20140701|2014-01-09 09:30,9,326,326.5,326,326.5,15
20140701|2014-01-09 10:00,9,326,326.5,326,326.5,5
20140701|2014-01-09 10:30,9,326.25,326.75,326.25,326.75,8
20140701|2014-01-09 11:00,9,326.75,327.5,326.5,326.5,26
20140701|2014-01-09 11:30,9,328.25,328.25,326.5,326.5,9
20140701|2014-01-09 12:00,9,326.75,326.75,326.5,326.5,13
20140701|2014-01-09 12:30,9,325.75,326,323.25,323.75,29
20140701|2014-01-09 13:00,9,325,326.25,325,326.25,5
20140701|2014-01-09 19:00,10,323,326,322,326,7
20140701|2014-01-10 08:30,10,326.75,326.75,326.75,326.75,1
20140701|2014-01-10 10:00,10,324.5,324.5,324.5,324.5,1
20140701|2014-01-10 12:00,10,326,326,325.75,325.75,4
20140701|2014-01-10 12:30,10,326,326,326,326,1
20140701|2014-01-10 13:00,10,325.75,326,325.5,325.5,6
20140701|2014-01-12 19:00,13,325.5,325.5,325.5,325.5,1
20140701|2014-01-13 08:30,13,323,325.25,323,325.25,2
20140701|2014-01-13 09:30,13,323,323,323,323,5
20140701|2014-01-13 10:00,13,325,325,325,325,2
20140701|2014-01-13 10:30,13,325,325,325,325,1
20140701|2014-01-13 11:00,13,325,325,325,325,1
20140701|2014-01-13 12:00,13,325,325,325,325,3
20140701|2014-01-13 12:30,13,324.5,324.75,324.5,324.75,3
20140701|2014-01-13 13:00,13,324,324,324,324,2
20140701|2014-01-14 08:30,14,324,324,324,324,2
20140701|2014-01-14 09:00,14,324,324.5,324,324.5,10
20140701|2014-01-14 09:30,14,324.5,324.5,322.25,322.25,5
20140701|2014-01-14 10:00,14,321.25,323,321.25,323,14
20140701|2014-01-14 10:30,14,323,323,323,323,1
20140701|2014-01-14 12:00,14,321.5,321.5,321.25,321.25,2
20140701|2014-01-14 12:30,14,321.75,321.75,321.75,321.75,2
20140701|2014-01-14 13:00,14,323,323,323,323,1
20140701|2014-01-14 19:00,15,320.25,320.25,320.25,320.25,1
20140701|2014-01-15 13:00,15,320.5,320.5,320.25,320.25,2
20140701|2014-01-15 19:00,16,321.5,321.5,321.5,321.5,2
20140701|2014-01-15 19:30,16,320.5,320.5,320.5,320.5,1
20140701|2014-01-16 08:30,16,322.25,325,322.25,324.25,6
20140701|2014-01-16 09:30,16,325,326.5,325,326.5,4
20140701|2014-01-16 10:00,16,325,325,325,325,6
20140701|2014-01-16 10:30,16,326.5,326.5,326,326.5,3
20140701|2014-01-16 11:00,16,326.25,326.25,326.25,326.25,3
20140701|2014-01-16 12:30,16,326.75,326.75,326.25,326.25,9
20140701|2014-01-16 19:00,17,326,326,326,326,4
20140701|2014-01-17 05:30,17,326.25,326.25,326.25,326.25,2
20140701|2014-01-17 06:00,17,326.25,326.25,326.25,326.25,1
20140701|2014-01-17 07:00,17,326.25,326.75,326.25,326.75,8
20140701|2014-01-17 09:00,17,328.5,328.5,328.5,328.5,1
20140701|2014-01-17 11:00,17,326.25,326.25,326.25,326.25,1
20140701|2014-01-17 11:30,17,326,326,326,326,1
20140701|2014-01-17 12:00,17,326,326,326,326,23
20140701|2014-01-20 19:00,21,326,326,326,326,18
20140701|2014-01-20 19:30,21,325,325,325,325,1
20140701|2014-01-21 09:00,21,327,327,327,327,2
20140701|2014-01-21 09:30,21,327,327.75,327,327.75,3
20140701|2014-01-21 10:00,21,327.75,327.75,327.75,327.75,1
20140701|2014-01-21 11:30,21,327,327,327,327,1
20140701|2014-01-21 12:00,21,327,327,327,327,4
20140701|2014-01-21 12:30,21,327,327,327,327,8
20140701|2014-01-22 10:00,22,329.5,329.75,329.5,329.75,5
20140701|2014-01-22 10:30,22,329.75,329.75,329.75,329.75,1
20140701|2014-01-22 11:00,22,330,330,330,330,1
20140701|2014-01-22 12:00,22,330,330,330,330,2
20140701|2014-01-22 12:30,22,330,330,330,330,8
20140701|2014-01-22 13:00,22,329,329,329,329,1
20140701|2014-01-23 10:30,23,327.5,327.5,326.25,326.25,3
20140701|2014-01-23 11:00,23,326.25,326.25,326.25,326.25,1
20140701|2014-01-23 11:30,23,326.25,326.25,326.25,326.25,2
20140701|2014-01-23 12:00,23,326.25,326.25,326.25,326.25,16
20140701|2014-01-23 12:30,23,326.25,326.25,326.25,326.25,2
20140701|2014-01-23 13:00,23,326.25,328,326.25,328,2
20140701|2014-01-23 19:00,24,329,329,329,329,1
20140701|2014-01-23 20:30,24,329.5,329.5,329.5,329.5,1
20140701|2014-01-23 21:30,24,329.5,329.5,329.5,329.5,3
20140701|2014-01-24 07:00,24,329,329,329,329,1
20140701|2014-01-24 09:00,24,329,329.5,329,329,18
20140701|2014-01-24 09:30,24,329,329,329,329,2
20140701|2014-01-24 10:00,24,329,329,329,329,4
20140701|2014-01-24 10:30,24,330,330,330,330,1
20140701|2014-01-24 11:00,24,329,329,329,329,1
20140701|2014-01-26 19:00,27,331,331,331,331,4
20140701|2014-01-27 08:30,27,330,330,329,330,15
20140701|2014-01-27 09:00,27,330.75,330.75,330.75,330.75,2
20140701|2014-01-27 09:30,27,330.75,331,330.75,331,6
20140701|2014-01-27 10:00,27,332.75,333,332.75,333,13
20140701|2014-01-27 10:30,27,334.5,335,334.5,335,17
20140701|2014-01-27 11:00,27,334.75,335,334.75,335,11
20140701|2014-01-27 11:30,27,335,335,335,335,5
20140701|2014-01-27 12:00,27,335,335,335,335,2
20140701|2014-01-27 20:00,28,336.5,342,336.5,342,6
20140701|2014-01-28 05:30,28,341.75,341.75,341.75,341.75,1
20140701|2014-01-28 07:00,28,343.5,344.75,343.5,344.75,5
20140701|2014-01-28 09:00,28,344.5,345,344.5,345,4
20140701|2014-01-28 09:30,28,347.5,352.25,347.5,352.25,29
20140701|2014-01-28 10:00,28,350,350,350,350,33
20140701|2014-01-28 10:30,28,350,350,350,350,6
20140701|2014-01-28 11:00,28,348.75,348.75,348.75,348.75,1
20140701|2014-01-28 11:30,28,348.75,350,348.75,350,12
20140701|2014-01-28 12:00,28,350,350,350,350,1
20140701|2014-01-28 12:30,28,350,350,350,350,5
20140701|2014-01-28 13:00,28,350.5,350.5,350.5,350.5,10
20140701|2014-01-28 19:00,29,354.5,354.5,354.5,354.5,1
20140701|2014-01-28 19:30,29,360,361,360,361,5
20140701|2014-01-28 21:00,29,360,360,360,360,1
20140701|2014-01-29 02:30,29,360.5,360.5,360.5,360.5,1
20140701|2014-01-29 05:30,29,360,360,360,360,1
20140701|2014-01-29 06:00,29,360,360,360,360,1
20140701|2014-01-29 07:00,29,359.25,360,359.25,360,4
20140701|2014-01-29 08:30,29,360,360,359,360,14
20140701|2014-01-29 09:00,29,361,361,360,360,3
20140701|2014-01-29 09:30,29,360,361.75,360,361.75,21
20140701|2014-01-29 10:00,29,361,361.75,361,361.75,13
20140701|2014-01-29 11:00,29,358.5,358.5,358.5,358.5,3
20140701|2014-01-29 11:30,29,356.75,357.5,356,356,25
20140701|2014-01-29 12:00,29,356,356,356,356,2
20140701|2014-01-29 12:30,29,356,356,355,355,2
20140701|2014-01-29 13:00,29,355,355,351.5,351.5,13
20140701|2014-01-30 02:00,30,350.5,350.5,350.5,350.5,1
20140701|2014-01-30 02:30,30,350,350,350,350,1
20140701|2014-01-30 03:00,30,350,350,350,350,2
20140701|2014-01-30 07:00,30,350,350,350,350,11
20140701|2014-01-30 07:30,30,350.25,350.25,350.25,350.25,1
20140701|2014-01-30 08:30,30,350,350,341,341,9
20140701|2014-01-30 09:00,30,342.25,342.25,340.25,340.25,8
20140701|2014-01-30 09:30,30,342.25,342.25,342.25,342.25,7
20140701|2014-01-30 10:00,30,342.25,342.25,342.25,342.25,9
20140701|2014-01-30 10:30,30,344,344,344,344,2
20140701|2014-01-30 11:00,30,344,344,342,342,3
20140701|2014-01-30 11:30,30,340.75,340.75,340.75,340.75,1
20140701|2014-01-30 13:00,30,340.25,340.25,339.25,339.25,20
20140701|2014-01-31 08:30,31,340.25,340.25,340.25,340.25,20
20140701|2014-01-31 09:00,31,339,339,335.5,336,8
20140701|2014-01-31 11:00,31,335.5,335.5,335.5,335.5,2
20140701|2014-01-31 11:30,31,335.5,335.5,335.5,335.5,3
20140701|2014-01-31 12:30,31,335.25,335.25,335,335,6
20140701|2014-01-31 13:00,31,333.25,333.25,333.25,333.25,1
20140701|2014-02-03 04:30,3,333.5,333.5,333.5,333.5,1
20140701|2014-02-03 09:00,3,337,337,337,337,4
20140701|2014-02-03 09:30,3,337.5,337.5,337.5,337.5,2
20140701|2014-02-03 11:30,3,336,336,336,336,4
20140701|2014-02-03 12:30,3,337.5,337.5,337.5,337.5,4
20140701|2014-02-03 13:00,3,337.5,338,337.5,338,2
20140701|2014-02-03 23:00,4,337,337,337,337,1
20140701|2014-02-04 09:30,4,340.75,341,340.75,341,4
20140701|2014-02-04 10:00,4,341,341,341,341,12
20140701|2014-02-04 10:30,4,341,341,341,341,1
20140701|2014-02-04 11:00,4,341,341,341,341,3
20140701|2014-02-04 11:30,4,341,341,340,340,4
20140701|2014-02-04 12:00,4,341.5,341.5,341.5,341.5,1
20140701|2014-02-04 19:30,5,335.75,335.75,335.75,335.75,2
20140701|2014-02-05 07:00,5,341,341,341,341,1
20140701|2014-02-05 07:30,5,341,341,341,341,2
20140701|2014-02-05 08:30,5,341,345,341,341,28
20140701|2014-02-05 09:00,5,344.25,344.25,343.25,343.25,4
20140701|2014-02-05 09:30,5,341.5,341.5,340.5,340.5,3
20140701|2014-02-05 10:30,5,344.5,345,344.5,345,10
20140701|2014-02-05 12:00,5,341.75,341.75,341.75,341.75,1
20140701|2014-02-05 13:00,5,345,345,342,342,4
20140701|2014-02-05 20:30,6,349.5,351.25,349.5,351.25,2
20140701|2014-02-05 21:30,6,351.75,353.5,351.75,353.5,6
20140701|2014-02-06 07:30,6,354.75,354.75,354.75,354.75,1
20140701|2014-02-06 08:30,6,358,361.75,358,361.75,4
20140701|2014-02-06 09:00,6,361.75,361.75,361.75,361.75,1
20140701|2014-02-06 10:00,6,361.75,361.75,361.75,361.75,1
20140701|2014-02-06 11:00,6,361.75,361.75,352.25,352.25,49
20140701|2014-02-06 11:30,6,354.25,354.25,350.25,352.25,4
20140701|2014-02-06 12:00,6,350,350,350,350,4
20140701|2014-02-06 12:30,6,347.75,347.75,340.25,340.25,17
20140701|2014-02-06 13:00,6,347,348.75,343.5,348.25,12
20140701|2014-02-07 06:30,7,343.5,343.5,343.25,343.25,2
20140701|2014-02-07 08:30,7,342,342,341,341,8
20140701|2014-02-07 09:30,7,340.25,342.75,328,334,53
20140701|2014-02-07 10:00,7,335,339,335,337,16
20140701|2014-02-07 10:30,7,338.5,338.5,335.25,335.25,6
20140701|2014-02-07 11:00,7,336.5,336.5,332.25,332.25,7
20140701|2014-02-07 11:30,7,333.5,336,332,333.75,5
20140701|2014-02-07 12:00,7,333.75,333.75,331.25,333.5,5
20140701|2014-02-07 12:30,7,331,331.5,331,331.5,2
20140701|2014-02-07 13:00,7,330.25,333.25,330,333.25,4
20140701|2014-02-10 08:30,10,331,336.5,331,336.5,21
20140701|2014-02-10 09:00,10,338,338,338,338,2
20140701|2014-02-10 09:30,10,339,339,329.25,329.25,22
20140701|2014-02-10 10:00,10,328,331,327.5,327.75,32
20140701|2014-02-10 11:30,10,335,335,330.75,330.75,4
20140701|2014-02-10 12:00,10,330.75,333,330.75,333,6
20140701|2014-02-10 12:30,10,333,333,329.25,333,14
20140701|2014-02-10 13:00,10,328.25,329.5,328,329.5,6
20140701|2014-02-11 09:00,11,328.75,328.75,328.75,328.75,1
20140701|2014-02-11 09:30,11,330.5,331,330.5,331,3
20140701|2014-02-11 10:00,11,331,335,331,335,14
20140701|2014-02-11 10:30,11,336.5,346.25,336.5,346.25,22
20140701|2014-02-11 11:00,11,339.25,339.25,339.25,339.25,1
20140701|2014-02-11 11:30,11,341.5,342,341.5,342,2
20140701|2014-02-11 12:00,11,341.5,346,341.5,346,8
20140701|2014-02-11 13:00,11,345.75,345.75,344,345,6
20140701|2014-02-12 05:30,12,347.5,347.5,347.5,347.5,1
20140701|2014-02-12 08:30,12,344,344,339.25,339.25,5
20140701|2014-02-12 09:00,12,341,341,341,341,5
20140701|2014-02-12 09:30,12,343.25,345.5,343.25,345.25,5
20140701|2014-02-12 10:00,12,346,347,346,347,14
20140701|2014-02-12 10:30,12,347.5,347.5,347.5,347.5,3
20140701|2014-02-12 11:00,12,341.75,344,341.75,344,6
20140701|2014-02-12 11:30,12,344,347,344,346,9
20140701|2014-02-12 12:00,12,346,346,346,346,12
20140701|2014-02-12 12:30,12,344.25,344.25,340,340,14
20140701|2014-02-12 23:30,13,336,336,336,336,1
20140701|2014-02-13 08:30,13,341.25,344.5,341.25,344.5,13
20140701|2014-02-13 09:30,13,347.25,353.75,347.25,353.75,5
20140701|2014-02-13 10:00,13,354,354,354,354,2
20140701|2014-02-13 11:00,13,354,354,348.5,350,3
20140701|2014-02-13 12:00,13,350,350,348.75,348.75,2
20140701|2014-02-13 12:30,13,348.25,348.25,347,347,10
20140701|2014-02-13 13:00,13,348,348,343,343,8
20140701|2014-02-14 07:30,14,347.5,347.5,347.5,347.5,3
20140701|2014-02-14 08:30,14,350,350.75,350,350.75,3
20140701|2014-02-14 09:00,14,352,352,351,351,14
20140701|2014-02-14 09:30,14,351,351,350.25,351,22
20140701|2014-02-14 10:00,14,351,351,350.25,350.25,9
20140701|2014-02-14 10:30,14,350,350,350,350,1
20140701|2014-02-14 12:30,14,349.5,349.5,349.5,349.5,1
20140701|2014-02-14 13:00,14,348.75,350,348.75,350,2
20140701|2014-02-17 19:00,18,348.75,348.75,348.75,348.75,1
20140701|2014-02-17 21:00,18,349.75,350,349.75,350,6
20140701|2014-02-18 07:30,18,351,351,351,351,1
20140701|2014-02-18 08:30,18,351,351,351,351,11
20140701|2014-02-18 09:00,18,351,351,351,351,7
20140701|2014-02-18 09:30,18,351,351,351,351,46
20140701|2014-02-18 10:00,18,351,352.75,351,352.75,6
20140701|2014-02-18 12:00,18,353,353,353,353,4
20140701|2014-02-18 12:30,18,353,353,353,353,6
20140701|2014-02-18 13:00,18,352.25,352.25,352.25,352.25,2
20140701|2014-02-18 19:00,19,355,359,355,359,5
20140701|2014-02-19 02:30,19,361,361,361,361,1
20140701|2014-02-19 03:00,19,361,361,361,361,1
20140701|2014-02-19 06:30,19,364,364,364,364,1
20140701|2014-02-19 07:00,19,360,360,360,360,1
20140701|2014-02-19 07:30,19,363.75,363.75,363.75,363.75,1
20140701|2014-02-19 08:30,19,363,367.5,362.75,362.75,14
20140701|2014-02-19 09:00,19,367.5,369,367.25,368.5,10
20140701|2014-02-19 09:30,19,369.75,370,368.25,368.25,7
20140701|2014-02-19 10:00,19,368.75,369,368.5,368.5,3
20140701|2014-02-19 10:30,19,369.25,369.5,369.25,369.5,2
20140701|2014-02-19 11:00,19,370,370.5,370,370.25,15
20140701|2014-02-19 11:30,19,370.5,370.5,370.5,370.5,5
20140701|2014-02-19 12:00,19,370.5,370.5,370.5,370.5,4
20140701|2014-02-19 13:00,19,370.5,370.5,370.5,370.5,4
20140701|2014-02-19 19:00,20,377,380,377,380,3
20140701|2014-02-19 20:00,20,380,380,380,380,1
20140701|2014-02-20 00:30,20,379.75,380,379.75,380,2
20140701|2014-02-20 07:00,20,379,379,379,379,1
20140701|2014-02-20 07:30,20,379.25,379.25,379.25,379.25,1
20140701|2014-02-20 08:30,20,380,384,378,383,25
20140701|2014-02-20 09:00,20,380.75,382,380.75,382,2
20140701|2014-02-20 09:30,20,383,384,381.75,384,4
20140701|2014-02-20 10:00,20,384,384,379.5,381,4
20140701|2014-02-20 10:30,20,381,381,379,379,2
20140701|2014-02-20 11:00,20,380,381,379.5,381,9
20140701|2014-02-20 11:30,20,379,382,379,382,6
20140701|2014-02-20 12:00,20,387,389,387,389,5
20140701|2014-02-20 12:30,20,388,388,385,385,6
20140701|2014-02-20 13:00,20,390,390,390,390,1
20140701|2014-02-20 20:00,21,385,385,385,385,1
20140701|2014-02-21 01:00,21,380.75,380.75,380,380,3
20140701|2014-02-21 03:00,21,378.5,378.5,378.25,378.5,7
20140701|2014-02-21 04:00,21,378.5,378.5,378.5,378.5,5
20140701|2014-02-21 08:30,21,380,381.25,379.5,381.25,6
20140701|2014-02-21 09:00,21,385,385,385,385,1
20140701|2014-02-21 11:00,21,390,391,390,391,4
20140701|2014-02-21 11:30,21,391.75,391.75,391.75,391.75,2
20140701|2014-02-21 12:00,21,385,385,385,385,1
20140701|2014-02-21 12:30,21,382.75,382.75,380.75,380.75,4
20140701|2014-02-21 13:00,21,386.25,386.25,386.25,386.25,1
20140701|2014-02-23 19:30,24,386,386,385.5,385.5,2
20140701|2014-02-24 00:30,24,388,388,385,385,3
20140701|2014-02-24 08:30,24,387,387,386.5,386.5,14
20140701|2014-02-24 09:00,24,386.5,388,386.5,388,3
20140701|2014-02-24 09:30,24,387,387.75,387,387.75,6
20140701|2014-02-24 10:00,24,387.75,389,387.75,389,3
20140701|2014-02-24 10:30,24,390,390,389.5,390,11
20140701|2014-02-24 11:00,24,389.5,390,389.5,390,26
20140701|2014-02-24 11:30,24,390,390,389.5,389.5,8
20140701|2014-02-24 12:00,24,390,392,390,392,8
20140701|2014-02-24 12:30,24,394.25,395,394.25,395,25
20140701|2014-02-24 13:00,24,395,399.5,395,399,17
20140701|2014-02-24 19:00,25,398,398,398,398,1
20140701|2014-02-24 20:30,25,405,405,405,405,1
20140701|2014-02-25 01:30,25,407,407,407,407,1
20140701|2014-02-25 08:30,25,404,405.5,404,405.5,3
20140701|2014-02-25 09:00,25,401.5,401.5,399.25,400,6
20140701|2014-02-25 09:30,25,398.75,404,398.75,404,2
20140701|2014-02-25 10:00,25,404,405,404,405,3
20140701|2014-02-25 10:30,25,405,407.25,405,407.25,3
20140701|2014-02-25 11:00,25,403.5,404,403.5,404,2
20140701|2014-02-25 12:00,25,406,412.5,406,412.5,8
20140701|2014-02-25 12:30,25,414.5,414.5,414,414,3
20140701|2014-02-25 13:00,25,414,414,414,414,4
20140701|2014-02-25 19:00,26,415.25,417,414,417,7
20140701|2014-02-25 19:30,26,418.75,423,418.5,423,3
20140701|2014-02-26 01:30,26,424,424,424,424,2
20140701|2014-02-26 04:30,26,422,422,422,422,2
20140701|2014-02-26 05:30,26,421.75,422,421.75,422,3
20140701|2014-02-26 06:00,26,422,422,422,422,1
20140701|2014-02-26 06:30,26,424,425,424,425,10
20140701|2014-02-26 07:00,26,425,425,425,425,2
20140701|2014-02-26 07:30,26,423.5,423.5,420,420,3
20140701|2014-02-26 08:30,26,420.25,433.25,420.25,433.25,49
20140701|2014-02-26 09:00,26,432,442.75,432,440,39
20140701|2014-02-26 09:30,26,436.5,436.5,422.5,422.5,43
20140701|2014-02-26 10:00,26,422.5,422.5,389,391.25,59
20140701|2014-02-26 10:30,26,392.75,400,392.75,400,7
20140701|2014-02-26 11:00,26,401.5,402.5,400,400.25,4
20140701|2014-02-26 11:30,26,401.5,407.5,401.5,407.5,27
20140701|2014-02-26 12:00,26,404.75,404.75,404.25,404.25,4
20140701|2014-02-26 13:00,26,405,405,403,403.25,10
20140701|2014-02-26 19:00,27,399.75,399.75,399.75,399.75,3
20140701|2014-02-26 19:30,27,392,392,389,389,14
20140701|2014-02-26 20:30,27,390,390,390,390,1
20140701|2014-02-26 23:00,27,390,390,390,390,3
20140701|2014-02-27 00:00,27,389.5,390,389.5,390,4
20140701|2014-02-27 01:30,27,390,390,390,390,10
20140701|2014-02-27 08:30,27,388.75,403,388.75,403,8
20140701|2014-02-27 09:00,27,400,400,400,400,3
20140701|2014-02-27 09:30,27,403,403,401.5,403,3
20140701|2014-02-27 10:00,27,403,403,403,403,1
20140701|2014-02-27 11:00,27,410,410,410,410,1
20140701|2014-02-27 11:30,27,410,410,407,407,4
20140701|2014-02-27 12:00,27,405,405,400,400.75,5
20140701|2014-02-27 12:30,27,401.5,403.5,401.5,403.25,7
20140701|2014-02-27 13:00,27,403,404,403,404,6
20140701|2014-02-27 19:30,28,407.5,407.5,407.5,407.5,1
20140701|2014-02-28 08:30,28,403.5,403.5,400,400.25,9
20140701|2014-02-28 09:00,28,401,401,401,401,1
20140701|2014-02-28 10:00,28,401.25,402,400,402,13
20140701|2014-02-28 10:30,28,402.5,402.5,402,402,2
20140701|2014-02-28 11:00,28,404.25,407,404.25,407,3
20140701|2014-02-28 11:30,28,407,407,407,407,2
20140701|2014-02-28 12:30,28,403.25,403.25,403,403,3
20140701|2014-02-28 13:00,28,405.25,405.25,402,404,3
20140701|2014-03-02 19:00,3,407,410,406,410,15
20140701|2014-03-02 21:30,3,412,412,412,412,2
20140701|2014-03-02 22:30,3,412,412,412,412,8
20140701|2014-03-02 23:00,3,412.5,414,412.5,414,39
20140701|2014-03-02 23:30,3,414,414,414,414,1
20140701|2014-03-03 07:00,3,411,413,411,413,2
20140701|2014-03-03 08:30,3,415,415,410,415,27
20140701|2014-03-03 09:00,3,413,413,413,413,6
20140701|2014-03-03 09:30,3,413,413,412.75,413,15
20140701|2014-03-03 10:00,3,413,413,413,413,12
20140701|2014-03-03 10:30,3,413,413.75,413,413.75,5
20140701|2014-03-03 11:30,3,414,414,412.25,412.25,7
20140701|2014-03-03 12:30,3,411,411,410.5,410.5,2
20140701|2014-03-03 13:00,3,413,415.5,413,415.5,36
20140701|2014-03-03 19:00,4,419.75,420.75,419.75,420.75,6
20140701|2014-03-03 19:30,4,422,423,422,423,4
20140701|2014-03-03 20:00,4,423,423,423,423,2
20140701|2014-03-03 22:00,4,423,423,423,423,6
20140701|2014-03-04 04:30,4,412,412,412,412,2
20140701|2014-03-04 06:30,4,415.5,415.5,410.25,410.25,2
20140701|2014-03-04 07:00,4,410.25,410.25,410.25,410.25,1
20140701|2014-03-04 08:30,4,410.25,412,410.25,412,7
20140701|2014-03-04 09:00,4,414.5,418,414,418,8
20140701|2014-03-04 09:30,4,418.75,420,418.75,420,15
20140701|2014-03-04 10:00,4,423,423,420.25,420.25,7
20140701|2014-03-04 10:30,4,421,421,420.75,420.75,2
20140701|2014-03-04 11:00,4,422.75,423,422.75,423,8
20140701|2014-03-04 11:30,4,420.75,421.5,420.75,420.75,5
20140701|2014-03-04 12:00,4,420,424,420,424,5
20140701|2014-03-04 12:30,4,420.25,420.25,412.25,412.25,48
20140701|2014-03-04 13:00,4,413.75,413.75,410.25,410.25,14
20140701|2014-03-04 19:00,5,410,410,410,410,3
20140701|2014-03-04 19:30,5,411,411,411,411,1
20140701|2014-03-04 22:00,5,410,410,410,410,1
20140701|2014-03-05 03:00,5,406,406,406,406,1
20140701|2014-03-05 05:00,5,406,406,406,406,1
20140701|2014-03-05 06:30,5,405.5,405.5,405.5,405.5,1
20140701|2014-03-05 08:30,5,397.5,398,391,398,35
20140701|2014-03-05 09:30,5,398.5,404,398.25,404,8
20140701|2014-03-05 10:00,5,403,408.5,403,404,22
20140701|2014-03-05 10:30,5,400,400,400,400,1
20140701|2014-03-05 11:00,5,400,400,398,398,28
20140701|2014-03-05 11:30,5,398,398,397.5,397.5,2
20140701|2014-03-05 12:30,5,400,400,397.25,397.25,3
20140701|2014-03-05 13:00,5,397,398,397,397.75,12
20140701|2014-03-05 19:00,6,397.75,397.75,397,397,3
20140701|2014-03-05 21:30,6,397.75,397.75,397.75,397.75,1
20140701|2014-03-05 22:30,6,400.25,400.25,400.25,400.25,4
20140701|2014-03-06 06:30,6,401.5,401.5,401.5,401.5,1
20140701|2014-03-06 07:00,6,401.5,401.5,401.5,401.5,1
20140701|2014-03-06 07:30,6,400.25,400.25,400.25,400.25,2
20140701|2014-03-06 08:30,6,400.5,402,400.25,402,5
20140701|2014-03-06 09:00,6,405,405,405,405,2
20140701|2014-03-06 09:30,6,407,408.25,407,408.25,5
20140701|2014-03-06 10:00,6,408.25,408.25,408.25,408.25,1
20140701|2014-03-06 11:00,6,405,405,405,405,17
20140701|2014-03-06 12:00,6,403.75,403.75,401.5,401.5,6
20140701|2014-03-06 12:30,6,400.25,401.5,399.75,401.5,3
20140701|2014-03-06 13:00,6,400,400,400,400,1
20140701|2014-03-06 19:00,7,395,395,395,395,5
20140701|2014-03-06 19:30,7,395,395,395,395,4
20140701|2014-03-06 20:00,7,395,395,395,395,11
20140701|2014-03-06 21:30,7,395,395,395,395,1
20140701|2014-03-06 22:00,7,395,398,395,398,10
20140701|2014-03-07 07:00,7,394.75,394.75,394.75,394.75,1
20140701|2014-03-07 07:30,7,392,392,392,392,1
20140701|2014-03-07 08:30,7,395,395.75,393,393,4
20140701|2014-03-07 09:00,7,392.25,393,392.25,393,3
20140701|2014-03-07 09:30,7,393,393,388.5,388.5,14
20140701|2014-03-07 10:00,7,385.5,385.5,380,382,21
20140701|2014-03-07 10:30,7,379.75,379.75,379.5,379.5,2
20140701|2014-03-07 11:00,7,380.25,382.5,376,376,25
20140701|2014-03-07 11:30,7,376,376,376,376,5
20140701|2014-03-07 12:00,7,376,376,376,376,1
20140701|2014-03-07 12:30,7,376,376,376,376,1
20140701|2014-03-07 13:00,7,376,376,376,376,2
20140701|2014-03-09 19:00,10,371.5,371.5,368,368,4
20140701|2014-03-09 19:30,10,370,370,363,363,6
20140701|2014-03-09 20:00,10,362.5,362.5,359,360,11
20140701|2014-03-09 21:00,10,361,361,361,361,1
20140701|2014-03-10 00:30,10,360,360,356,356,3
20140701|2014-03-10 04:00,10,363.5,363.5,363.5,363.5,1
20140701|2014-03-10 06:00,10,355,355,355,355,1
20140701|2014-03-10 07:00,10,361,361,361,361,1
20140701|2014-03-10 08:30,10,360,362,350.5,359.25,17
20140701|2014-03-10 09:00,10,364,372.75,364,370.75,7
20140701|2014-03-10 09:30,10,368.25,372,368.25,372,11
20140701|2014-03-10 10:00,10,372.75,374,372.75,374,3
20140701|2014-03-10 10:30,10,371,371,366,366,13
20140701|2014-03-10 11:00,10,360,365,359.75,364,8
20140701|2014-03-10 11:30,10,364,364,364,364,9
20140701|2014-03-10 12:00,10,365,365,364,364,4
20140701|2014-03-10 12:30,10,364,364,364,364,1
20140701|2014-03-10 13:00,10,364.25,366,364.25,366,9
20140701|2014-03-11 08:30,11,365,365,363.5,363.5,5
20140701|2014-03-11 09:00,11,365.5,365.5,364.5,364.5,5
20140701|2014-03-11 09:30,11,364.75,366.25,364.75,366.25,4
20140701|2014-03-11 10:00,11,369.25,369.25,369.25,369.25,1
20140701|2014-03-11 12:00,11,371.5,371.5,371.5,371.5,1
20140701|2014-03-11 12:30,11,372,372,371.5,371.5,4
20140701|2014-03-11 13:00,11,374.5,374.75,374.5,374.75,2
20140701|2014-03-11 19:00,12,375,375,375,375,4
20140701|2014-03-11 21:00,12,384.5,384.5,384.5,384.5,1
20140701|2014-03-11 22:00,12,391.5,391.5,391.5,391.5,1
20140701|2014-03-11 23:00,12,385,385,385,385,1
20140701|2014-03-12 05:30,12,381.75,381.75,380.5,380.5,4
20140701|2014-03-12 07:30,12,383.75,383.75,383.75,383.75,1
20140701|2014-03-12 08:30,12,384,384,382,382.75,5
20140701|2014-03-12 09:00,12,382,388,381,388,15
20140701|2014-03-12 09:30,12,385,385,385,385,1
20140701|2014-03-12 10:00,12,389,393.5,389,393,24
20140701|2014-03-12 10:30,12,393.5,393.5,392,392,6
20140701|2014-03-12 11:00,12,393.5,393.5,393.5,393.5,1
20140701|2014-03-12 12:30,12,393.5,393.5,393.5,393.5,2
20140701|2014-03-12 19:00,13,395.25,397,395,395,7
20140701|2014-03-12 20:00,13,397,399,397,397.25,24
20140701|2014-03-13 06:30,13,398,398,398,398,1
20140701|2014-03-13 08:30,13,393.5,393.5,392,392,3
20140701|2014-03-13 09:00,13,391.25,391.25,391.25,391.25,1
20140701|2014-03-13 09:30,13,391.5,395,391.5,395,3
20140701|2014-03-13 10:00,13,395.75,395.75,395.75,395.75,1
20140701|2014-03-13 10:30,13,391.25,391.25,390.25,390.25,4
20140701|2014-03-13 11:00,13,390,390,381.25,381.25,6
20140701|2014-03-13 11:30,13,384,384,376.25,376.25,8
20140701|2014-03-13 12:30,13,381.75,390.75,381.75,390.75,17
20140701|2014-03-13 13:00,13,389,389,385.5,385.5,4
20140701|2014-03-13 19:00,14,385.25,385.25,385.25,385.25,7
20140701|2014-03-14 07:00,14,385.25,385.25,385.25,385.25,1
20140701|2014-03-14 07:30,14,385.25,385.25,385.25,385.25,1
20140701|2014-03-14 08:30,14,385.25,385.25,385.25,385.25,4
20140701|2014-03-14 09:00,14,378.75,378.75,378,378,26
20140701|2014-03-14 09:30,14,384,385.25,380,385.25,3
20140701|2014-03-14 10:30,14,383,383,382,382,3
20140701|2014-03-14 11:00,14,381,381,381,381,2
20140701|2014-03-14 13:00,14,381.25,382.25,381.25,382.25,3
20140701|2014-03-16 19:00,17,383.25,383.25,383.25,383.25,30
20140701|2014-03-17 08:30,17,384,384,384,384,1
20140701|2014-03-17 09:00,17,384.5,384.5,384,384,3
20140701|2014-03-17 10:30,17,388.75,389,388.75,389,3
20140701|2014-03-17 11:00,17,388,391.75,388,391.75,7
20140701|2014-03-17 11:30,17,391,391,388.25,388.25,2
20140701|2014-03-17 12:00,17,391,391,391,391,1
20140701|2014-03-17 12:30,17,390.5,393.5,390.5,393.5,4
20140701|2014-03-17 13:00,17,393.5,395,392,392,12
20140701|2014-03-18 06:30,18,393,393,393,393,1
20140701|2014-03-18 09:30,18,390,391,390,391,2
20140701|2014-03-18 10:00,18,385,385,385,385,1
20140701|2014-03-18 10:30,18,384,384,375.5,377.5,8
20140701|2014-03-18 11:00,18,374.5,374.5,374.5,374.5,1
20140701|2014-03-18 11:30,18,383.5,383.5,373.25,373.25,46
20140701|2014-03-18 12:00,18,378.25,378.25,376,376,2
20140701|2014-03-18 12:30,18,380,383,380,383,5
20140701|2014-03-18 13:00,18,385,386,385,386,3
20140701|2014-03-18 19:00,19,382,382,376,376,2
20140701|2014-03-18 22:00,19,382,382,382,382,2
20140701|2014-03-19 06:00,19,383,383,383,383,1
20140701|2014-03-19 08:30,19,382.75,383,382.75,383,9
20140701|2014-03-19 09:00,19,383.25,385.25,383,384.25,20
20140701|2014-03-19 09:30,19,384.75,385,383,383,11
20140701|2014-03-19 10:00,19,383.25,385.25,383.25,384,6
20140701|2014-03-19 10:30,19,384,384,384,384,19
20140701|2014-03-19 11:00,19,384,386,384,386,2
20140701|2014-03-19 11:30,19,386.25,389.5,386.25,388.25,17
20140701|2014-03-19 12:30,19,385,385,380,381,33
20140701|2014-03-19 13:00,19,377,377,376,376,15
20140701|2014-03-20 09:00,20,380.25,380.25,380,380,5
20140701|2014-03-20 09:30,20,377,377,375,375,8
20140701|2014-03-20 10:30,20,376,376,364.5,365.25,41
20140701|2014-03-20 11:00,20,363.75,372,363.75,372,14
20140701|2014-03-20 11:30,20,372,373.75,369.75,371.75,10
20140701|2014-03-20 12:00,20,369,370,367,370,8
20140701|2014-03-20 12:30,20,369.75,369.75,369.75,369.75,2
20140701|2014-03-20 13:00,20,370,370,366.5,366.5,6
20140701|2014-03-20 19:00,21,368,368,368,368,3
20140701|2014-03-20 19:30,21,372,372,372,372,5
20140701|2014-03-20 20:00,21,373.25,373.25,373.25,373.25,5
20140701|2014-03-20 21:30,21,373.25,373.25,373.25,373.25,1
20140701|2014-03-21 00:30,21,373.25,373.25,373.25,373.25,2
20140701|2014-03-21 01:30,21,373.25,373.25,373.25,373.25,2
20140701|2014-03-21 06:30,21,373.25,373.25,373.25,373.25,1
20140701|2014-03-21 07:00,21,374,374,374,374,1
20140701|2014-03-21 08:30,21,373.25,374,373.25,374,5
20140701|2014-03-21 09:00,21,373.5,374,373.5,374,3
20140701|2014-03-21 09:30,21,373.5,374.5,373.25,374.5,7
20140701|2014-03-21 10:30,21,374.25,374.25,374.25,374.25,2
20140701|2014-03-21 11:00,21,373.5,374,373.5,374,3
20140701|2014-03-21 11:30,21,374,374,374,374,1
20140701|2014-03-21 13:00,21,374.75,374.75,374.75,374.75,1
20140701|2014-03-24 04:00,24,378.75,378.75,378.75,378.75,1
20140701|2014-03-24 08:30,24,378.25,380,378.25,380,7
20140701|2014-03-24 09:00,24,379,379,379,379,2
20140701|2014-03-24 09:30,24,379,379,374,374,18
20140701|2014-03-24 10:00,24,375,375,375,375,1
20140701|2014-03-24 10:30,24,374.75,375,374.75,375,11
20140701|2014-03-24 11:00,24,375,375,375,375,1
20140701|2014-03-24 11:30,24,376.25,376.25,375,375,4
20140701|2014-03-24 12:30,24,375.5,375.5,375.5,375.5,1
20140701|2014-03-24 13:00,24,376.25,376.25,376.25,376.25,1
20140701|2014-03-25 04:00,25,377.75,377.75,377.75,377.75,1
20140701|2014-03-25 05:30,25,374.5,374.5,373.25,373.25,3
20140701|2014-03-25 08:30,25,373,375.75,373,374.75,27
20140701|2014-03-25 09:00,25,374.75,375,374.5,375,8
20140701|2014-03-25 09:30,25,375,375,369.75,369.75,30
20140701|2014-03-25 10:00,25,371,371,370.25,370.25,2
20140701|2014-03-25 10:30,25,370.25,372,365.5,365.5,30
20140701|2014-03-25 11:30,25,366.25,368.25,366.25,368.25,19
20140701|2014-03-25 12:00,25,368,368.25,368,368.25,3
20140701|2014-03-25 12:30,25,368,368,366,368,56
20140701|2014-03-25 13:00,25,366.5,366.5,366.5,366.5,1
20140701|2014-03-26 07:00,26,367.25,368.75,367.25,368.75,13
20140701|2014-03-26 08:30,26,367.25,367.25,367.25,367.25,3
20140701|2014-03-26 09:00,26,367,367,361,361,37
20140701|2014-03-26 09:30,26,358,358,354.25,354.75,15
20140701|2014-03-26 10:00,26,355,355,350.75,352.25,19
20140701|2014-03-26 10:30,26,353.75,354.5,353.5,353.5,13
20140701|2014-03-26 11:00,26,355.25,358,355.25,356,11
20140701|2014-03-26 11:30,26,355.25,359,355.25,359,27
20140701|2014-03-26 12:00,26,362.25,366,361.5,361.5,24
20140701|2014-03-26 13:00,26,363,363.25,361.25,361.25,5
20140701|2014-03-27 07:00,27,363.75,363.75,363.75,363.75,2
20140701|2014-03-27 07:30,27,361.75,361.75,361.75,361.75,2
20140701|2014-03-27 08:30,27,363.25,363.25,363,363,8
20140701|2014-03-27 09:00,27,364,364,364,364,2
20140701|2014-03-27 09:30,27,366,368,366,368,6
20140701|2014-03-27 10:00,27,366.5,368.75,366.5,368.25,36
20140701|2014-03-27 10:30,27,366.25,366.25,362.5,362.5,5
20140701|2014-03-27 11:00,27,363.5,363.5,361.5,363.25,5
20140701|2014-03-27 11:30,27,360.75,361,357.75,357.75,19
20140701|2014-03-27 12:00,27,355.75,357.75,355.75,357,12
20140701|2014-03-27 12:30,27,357.5,357.5,357.5,357.5,1
20140701|2014-03-27 13:00,27,357,361,356.75,361,21
20140701|2014-03-27 21:00,28,359,359,359,359,3
20140701|2014-03-27 21:30,28,358,358,358,358,2
20140701|2014-03-27 22:00,28,356.5,356.5,356.5,356.5,2
20140701|2014-03-28 05:00,28,361.5,361.75,361.5,361.75,2
20140701|2014-03-28 07:00,28,360.75,360.75,360.75,360.75,2
20140701|2014-03-28 07:30,28,362,362,356.75,356.75,5
20140701|2014-03-28 09:00,28,359.5,359.5,349,352.5,28
20140701|2014-03-28 09:30,28,354.25,354.25,349.75,351.25,14
20140701|2014-03-28 10:00,28,351,351.75,351,351.75,6
20140701|2014-03-28 10:30,28,353,353,353,353,4
20140701|2014-03-28 11:00,28,353.25,353.25,352.5,352.5,2
20140701|2014-03-28 11:30,28,352,352,350.75,351,6
20140701|2014-03-28 12:00,28,352.25,352.25,351,351.25,9
20140701|2014-03-28 13:00,28,354.75,359,352.25,359,44
20140701|2014-03-30 20:30,31,359.5,359.5,359.5,359.5,2
20140701|2014-03-31 05:30,31,357.75,358.5,357.75,358.5,6
20140701|2014-03-31 07:30,31,356.5,360,356.5,360,7
20140701|2014-03-31 08:30,31,356.75,358.25,356.5,357,18
20140701|2014-03-31 09:00,31,357.5,359.5,353.5,353.5,28
20140701|2014-03-31 09:30,31,354,354.5,352.5,352.5,6
20140701|2014-03-31 10:00,31,354.25,354.25,350.25,350.25,13
20140701|2014-03-31 10:30,31,349.25,350,348,348.75,7
20140701|2014-03-31 11:00,31,350,351.75,349.75,351.75,18
20140701|2014-03-31 11:30,31,349,351,349,349.25,6
20140701|2014-03-31 12:00,31,350,351,350,350.25,13
20140701|2014-03-31 12:30,31,349.5,350.25,348,350.25,19
20140701|2014-03-31 13:00,31,349.25,357.5,348.25,357.5,101
20140701|2014-03-31 19:00,1,352,352,351.5,351.5,4
20140701|2014-04-01 05:00,1,353.75,353.75,353.75,353.75,1
20140701|2014-04-01 08:30,1,352,352,352,352,1
20140701|2014-04-01 09:00,1,352.5,352.5,351.5,351.5,4
20140701|2014-04-01 09:30,1,353.5,353.75,353.5,353.75,2
20140701|2014-04-01 10:00,1,355.25,356,355.25,356,2
20140701|2014-04-01 10:30,1,356.25,358.75,354.75,358.75,7
20140701|2014-04-01 11:00,1,358.25,358.25,357.5,358.25,5
20140701|2014-04-01 11:30,1,358,358.25,358,358.25,8
20140701|2014-04-01 12:00,1,358,358,358,358,1
20140701|2014-04-01 12:30,1,357,357,357,357,1
20140701|2014-04-01 13:00,1,358.75,368.25,358.75,368,55
20140701|2014-04-01 19:00,2,368.75,368.75,368.25,368.5,3
20140701|2014-04-01 20:00,2,368.5,368.5,368.5,368.5,1
20140701|2014-04-01 20:30,2,366.25,366.25,366.25,366.25,5
20140701|2014-04-02 04:00,2,367,369,367,369,3
20140701|2014-04-02 05:00,2,368.75,368.75,368.75,368.75,1
20140701|2014-04-02 06:00,2,367.25,367.25,366.25,366.25,8
20140701|2014-04-02 07:00,2,366.25,366.25,365.25,365.25,11
20140701|2014-04-02 07:30,2,365.25,365.25,365.25,365.25,5
20140701|2014-04-02 08:30,2,364.75,367.5,364,366.25,15
20140701|2014-04-02 09:00,2,366.25,366.25,362,362,3
20140701|2014-04-02 09:30,2,365.5,366.5,365.25,366.5,21
20140701|2014-04-02 10:00,2,366.5,369.5,365.25,368,22
20140701|2014-04-02 10:30,2,368,368.75,363,368.5,13
20140701|2014-04-02 12:00,2,369,370,368,368,11
20140701|2014-04-02 12:30,2,368,368,365,366,11
20140701|2014-04-02 13:00,2,364,365.25,363,365.25,8
20140701|2014-04-02 19:00,3,363.75,363.75,363.25,363.25,2
20140701|2014-04-03 07:00,3,367.5,367.5,367.5,367.5,1
20140701|2014-04-03 08:30,3,366.75,367.5,366.25,366.25,4
20140701|2014-04-03 09:00,3,367.25,367.25,367.25,367.25,1
20140701|2014-04-03 09:30,3,366.5,366.75,364.5,365.5,26
20140701|2014-04-03 10:00,3,366.5,368.25,366.5,368.25,8
20140701|2014-04-03 11:00,3,367.5,367.75,367,367.25,30
20140701|2014-04-03 11:30,3,367.25,368.5,367,368.5,32
20140701|2014-04-03 12:00,3,368,368,368,368,2
20140701|2014-04-03 12:30,3,368.5,369.5,368.5,369.5,7
20140701|2014-04-03 13:00,3,369,369,369,369,3
20140701|2014-04-03 21:30,4,369.25,369.25,368.5,368.5,6
20140701|2014-04-03 22:00,4,368.25,368.25,368.25,368.25,1
20140701|2014-04-03 23:00,4,367.75,367.75,367.75,367.75,1
20140701|2014-04-04 00:00,4,366.25,366.25,366.25,366.25,1
20140701|2014-04-04 07:00,4,367.25,367.25,366.75,366.75,2
20140701|2014-04-04 08:30,4,367.25,368.5,367.25,368,8
20140701|2014-04-04 09:00,4,367.5,367.5,367,367,13
20140701|2014-04-04 09:30,4,367.5,367.5,367.5,367.5,1
20140701|2014-04-04 10:00,4,366.5,366.5,366.5,366.5,2
20140701|2014-04-04 10:30,4,366,366,366,366,1
20140701|2014-04-04 12:30,4,365.25,365.25,364,364,4
20140701|2014-04-04 13:00,4,365,365,365,365,2
20140701|2014-04-06 19:00,7,368.5,368.5,366.5,367,6
20140701|2014-04-06 19:30,7,364.75,364.75,364.75,364.75,1
20140701|2014-04-07 08:30,7,367.25,368.5,367.25,368.5,4
20140701|2014-04-07 09:00,7,368.5,374.75,368.25,374.75,19
20140701|2014-04-07 09:30,7,374.75,374.75,373.5,374,12
20140701|2014-04-07 10:00,7,372,372,372,372,2
20140701|2014-04-07 10:30,7,372,372,371.75,371.75,4
20140701|2014-04-07 11:00,7,370.5,370.5,367.5,370,16
20140701|2014-04-07 12:00,7,370,370,370,370,1
20140701|2014-04-07 12:30,7,369.25,369.25,367.5,368.75,7
20140701|2014-04-07 13:00,7,368.75,370,363,363.25,42
20140701|2014-04-07 19:00,8,364.5,364.5,362,362,4
20140701|2014-04-07 20:00,8,359.5,359.5,358,358,7
20140701|2014-04-07 21:00,8,358,360,358,360,5
20140701|2014-04-08 01:00,8,361,361,361,361,1
20140701|2014-04-08 03:30,8,363,363,363,363,1
20140701|2014-04-08 04:00,8,365,366.5,365,366.5,2
20140701|2014-04-08 07:30,8,366,367,366,367,2
20140701|2014-04-08 08:30,8,369,373.25,369,371.5,21
20140701|2014-04-08 09:00,8,371,371,367.5,370,18
20140701|2014-04-08 09:30,8,369,369,367.5,367.5,12
20140701|2014-04-08 10:00,8,367.75,369.75,367.5,368.5,5
20140701|2014-04-08 11:00,8,367.5,367.5,367.25,367.25,2
20140701|2014-04-08 11:30,8,367.75,367.75,367.5,367.5,4
20140701|2014-04-08 12:00,8,367.5,369,367.5,369,6
20140701|2014-04-08 13:00,8,369,370,369,370,6
20140701|2014-04-08 19:30,9,371,371,371,371,1
20140701|2014-04-08 22:00,9,374,374,374,374,1
20140701|2014-04-09 02:30,9,376.5,376.5,376.5,376.5,1
20140701|2014-04-09 08:30,9,370.5,371.25,370,370,23
20140701|2014-04-09 09:00,9,370,371,370,370.5,7
20140701|2014-04-09 10:00,9,367.75,369.25,367.75,369,4
20140701|2014-04-09 10:30,9,370,370,366.75,366.75,11
20140701|2014-04-09 11:00,9,365.25,365.25,365.25,365.25,9
20140701|2014-04-09 11:30,9,368,371,367.5,371,28
20140701|2014-04-09 12:00,9,370,370,369,369,10
20140701|2014-04-09 13:00,9,367,367,366,367,5
20140701|2014-04-09 21:00,10,363.5,363.5,363,363,2
20140701|2014-04-10 08:30,10,367.75,367.75,367.75,367.75,2
20140701|2014-04-10 09:30,10,367.75,367.75,357,363.75,25
20140701|2014-04-10 10:00,10,364,364.5,363.25,363.25,5
20140701|2014-04-10 10:30,10,363.25,363.5,362.5,363.5,8
20140701|2014-04-10 11:00,10,363.75,363.75,363.75,363.75,1
20140701|2014-04-10 11:30,10,363.5,363.5,363,363,2
20140701|2014-04-10 12:00,10,363.75,363.75,359.5,359.5,7
20140701|2014-04-10 12:30,10,359.75,359.75,357,357.25,10
20140701|2014-04-10 13:00,10,356.5,357,355,355,6
20140701|2014-04-10 20:00,11,355.5,355.5,355.25,355.25,4
20140701|2014-04-10 22:00,11,356.75,356.75,356.75,356.75,2
20140701|2014-04-10 23:00,11,356.75,356.75,356.75,356.75,1
20140701|2014-04-11 05:30,11,353.75,353.75,351.5,351.5,6
20140701|2014-04-11 08:30,11,354.5,360,354.5,360,19
20140701|2014-04-11 09:00,11,360.75,363.25,359,359,25
20140701|2014-04-11 09:30,11,358,359,358,359,12
20140701|2014-04-11 10:00,11,359,359,358.75,358.75,10
20140701|2014-04-11 10:30,11,358.25,358.25,358,358,8
20140701|2014-04-11 11:00,11,358.25,358.25,357,357.5,4
20140701|2014-04-11 13:00,11,358.25,358.25,355.5,355.5,3
20140701|2014-04-13 19:00,14,357.75,358,357,357,7
20140701|2014-04-13 19:30,14,356.25,356.25,356.25,356.25,2
20140701|2014-04-14 06:00,14,356.25,356.25,356.25,356.25,1
20140701|2014-04-14 06:30,14,356.25,356.25,356.25,356.25,2
20140701|2014-04-14 08:30,14,357,359,356.25,359,8
20140701|2014-04-14 09:00,14,359.5,359.5,359.5,359.5,1
20140701|2014-04-14 09:30,14,361,362.25,359.75,359.75,10
20140701|2014-04-14 10:00,14,358,358,358,358,1
20140701|2014-04-14 10:30,14,358.5,358.5,358.5,358.5,1
20140701|2014-04-14 11:30,14,356,356.75,355,356.75,6
20140701|2014-04-14 12:00,14,357,357.75,357,357.75,2
20140701|2014-04-14 12:30,14,357.75,358,357.75,357.75,6
20140701|2014-04-14 13:00,14,358.25,358.5,354.5,354.5,4
20140701|2014-04-14 19:00,15,354.5,354.5,354.5,354.5,6
20140701|2014-04-14 19:30,15,354.5,354.5,354.5,354.5,2
20140701|2014-04-14 22:00,15,353.75,353.75,353.75,353.75,2
20140701|2014-04-15 01:30,15,357.75,359.5,357.75,359.5,8
20140701|2014-04-15 08:30,15,357.5,357.5,357,357,12
20140701|2014-04-15 09:00,15,358,358.5,358,358.5,7
20140701|2014-04-15 09:30,15,357,357,344.25,344.25,69
20140701|2014-04-15 10:00,15,349.25,350.5,348.25,349,21
20140701|2014-04-15 10:30,15,349,351,348.25,349.5,9
20140701|2014-04-15 11:00,15,351.75,352.75,351,351,14
20140701|2014-04-15 11:30,15,351,353.75,350.5,353.5,16
20140701|2014-04-15 12:00,15,353,353.5,352.5,353.5,15
20140701|2014-04-15 12:30,15,353.5,354.5,352.5,352.5,13
20140701|2014-04-15 13:00,15,352.5,353.5,351,352.25,25
20140701|2014-04-15 19:00,16,351.25,351.25,351.25,351.25,27
20140701|2014-04-16 02:00,16,353,353,353,353,2
20140701|2014-04-16 03:30,16,353,353,353,353,3
20140701|2014-04-16 04:00,16,353,353,353,353,2
20140701|2014-04-16 04:30,16,353,353,353,353,5
20140701|2014-04-16 06:30,16,351,351,351,351,2
20140701|2014-04-16 07:30,16,352.25,353,352.25,353,10
20140701|2014-04-16 08:30,16,353,353,350.5,352.75,6
20140701|2014-04-16 09:00,16,351.5,351.5,351.5,351.5,2
20140701|2014-04-16 09:30,16,351.5,353,351.5,351.5,12
20140701|2014-04-16 10:00,16,352.25,353,352.25,353,5
20140701|2014-04-16 10:30,16,353,353,352.75,353,5
20140701|2014-04-16 11:30,16,352,352,352,352,4
20140701|2014-04-16 12:00,16,353,357,352.5,357,31
20140701|2014-04-16 12:30,16,357,357.5,356.5,356.75,18
20140701|2014-04-16 13:00,16,357.75,358,357.75,358,10
20140701|2014-04-16 19:00,17,358,358,357,357,13
20140701|2014-04-16 19:30,17,358,358,358,358,6
20140701|2014-04-16 20:30,17,358,358,358,358,3
20140701|2014-04-16 22:00,17,357.75,357.75,357.75,357.75,1
20140701|2014-04-17 02:00,17,358,358,358,358,4
20140701|2014-04-17 03:30,17,360,361,360,360.5,4
20140701|2014-04-17 04:00,17,361,362,361,362,7
20140701|2014-04-17 05:00,17,361,361,360.75,360.75,2
20140701|2014-04-17 06:00,17,362,362,362,362,1
20140701|2014-04-17 07:00,17,361.75,362,360,360.5,9
20140701|2014-04-17 08:30,17,360,360,358.25,358.25,13
20140701|2014-04-17 09:00,17,359.25,360,359,360,21
20140701|2014-04-17 09:30,17,360,361.5,360,361.5,26
20140701|2014-04-17 10:00,17,361,361.5,356.75,356.75,10
20140701|2014-04-17 10:30,17,357.5,357.5,353,353,7
20140701|2014-04-17 11:00,17,357.5,359.25,357.5,359.25,6
20140701|2014-04-17 11:30,17,359.75,360,359.5,360,3
20140701|2014-04-17 12:00,17,359.25,359.25,358,358,4
20140701|2014-04-17 12:30,17,356.25,356.75,356,356,11
20140701|2014-04-17 13:00,17,355.75,355.75,355.75,355.75,5
20140701|2014-04-20 19:00,21,355,355,355,355,1
20140701|2014-04-20 19:30,21,354.5,354.5,354.25,354.25,2
20140701|2014-04-20 20:30,21,356.25,358,356.25,358,5
20140701|2014-04-20 21:00,21,358,358,358,358,1
20140701|2014-04-20 21:30,21,356.25,356.25,356.25,356.25,2
20140701|2014-04-21 00:00,21,355.25,355.25,355.25,355.25,1
20140701|2014-04-21 04:00,21,355.5,355.5,355.5,355.5,1
20140701|2014-04-21 05:30,21,355.5,355.5,355.5,355.5,1
20140701|2014-04-21 07:00,21,356,356,355,355,2
20140701|2014-04-21 08:30,21,354.25,355.25,353.75,353.75,13
20140701|2014-04-21 09:00,21,353.5,353.5,351,351,12
20140701|2014-04-21 09:30,21,351.5,351.5,346.75,346.75,41
20140701|2014-04-21 10:00,21,348,349.5,348,349.5,10
20140701|2014-04-21 10:30,21,348.5,348.5,348.25,348.25,32
20140701|2014-04-21 11:00,21,346.25,346.25,342,342,31
20140701|2014-04-21 11:30,21,344.5,346.25,344.5,346.25,10
20140701|2014-04-21 12:00,21,346.75,347,344.75,345,8
20140701|2014-04-21 12:30,21,346.25,351,346.25,350.75,16
20140701|2014-04-21 13:00,21,348.75,349,347.5,347.5,12
20140701|2014-04-21 19:00,22,347.5,347.5,347,347.25,5
20140701|2014-04-21 20:00,22,347,347,347,347,2
20140701|2014-04-21 22:00,22,346.75,346.75,346.75,346.75,1
20140701|2014-04-22 02:00,22,348,348,348,348,1
20140701|2014-04-22 02:30,22,348,348,348,348,2
20140701|2014-04-22 05:30,22,348,348,348,348,3
20140701|2014-04-22 08:30,22,350.25,350.25,349,349,15
20140701|2014-04-22 09:00,22,349,350.25,349,350.25,25
20140701|2014-04-22 09:30,22,349,352.75,349,352.5,22
20140701|2014-04-22 10:00,22,351.75,353,350.5,353,27
20140701|2014-04-22 10:30,22,351.25,353,351.25,353,20
20140701|2014-04-22 11:00,22,353,353,352.75,353,6
20140701|2014-04-22 11:30,22,353,361.75,353,361.25,58
20140701|2014-04-22 12:00,22,361.75,367,361.25,365.5,91
20140701|2014-04-22 12:30,22,365.5,365.5,362.5,362.5,8
20140701|2014-04-22 13:00,22,363,364,362.5,363.75,31
20140701|2014-04-22 19:00,23,360.5,363.5,358.5,363.25,11
20140701|2014-04-22 19:30,23,361.5,361.5,361.5,361.5,2
20140701|2014-04-22 20:00,23,361.5,363.75,361.5,363.75,3
20140701|2014-04-22 21:00,23,363.75,363.75,363.75,363.75,1
20140701|2014-04-22 22:30,23,363,363,363,363,1
20140701|2014-04-22 23:00,23,363.5,363.5,363.5,363.5,1
20140701|2014-04-23 02:00,23,363.5,363.5,363.5,363.5,1
20140701|2014-04-23 06:30,23,361.25,361.25,361.25,361.25,1
20140701|2014-04-23 08:30,23,361,364,358.75,359.75,19
20140701|2014-04-23 09:00,23,358.25,359.25,358.25,359,6
20140701|2014-04-23 09:30,23,358.25,358.25,357.5,357.5,2
20140701|2014-04-23 10:00,23,358.25,360.75,358.25,360.75,15
20140701|2014-04-23 10:30,23,362.25,364,362.25,363,10
20140701|2014-04-23 11:00,23,364,364,362.25,364,17
20140701|2014-04-23 11:30,23,364.5,366,361,363.25,33
20140701|2014-04-23 12:00,23,363,366,360.25,363.5,43
20140701|2014-04-23 12:30,23,362.75,364.5,362.75,363.5,4
20140701|2014-04-23 13:00,23,363.75,363.75,360,360,3
20140701|2014-04-23 21:00,24,360.25,360.25,360,360,2
20140701|2014-04-23 21:30,24,360.25,360.25,360.25,360.25,1
20140701|2014-04-24 04:00,24,359.75,359.75,358.75,358.75,5
20140701|2014-04-24 07:30,24,363.5,363.5,362.25,362.25,2
20140701|2014-04-24 08:30,24,364.75,364.75,362.5,363.5,7
20140701|2014-04-24 09:00,24,363,364.25,361.5,364.25,14
20140701|2014-04-24 09:30,24,364.75,366,364.75,365,19
20140701|2014-04-24 10:00,24,362.75,363.5,361.25,363.5,7
20140701|2014-04-24 10:30,24,362.75,363.75,362.75,363.75,3
20140701|2014-04-24 11:00,24,361.5,361.5,354.5,356.75,58
20140701|2014-04-24 11:30,24,356.75,359,356.75,358.75,8
20140701|2014-04-24 12:00,24,359,360.5,358.25,360.5,10
20140701|2014-04-24 12:30,24,361.75,363.25,359.25,359.25,19
20140701|2014-04-24 13:00,24,358,358,355,355,31
20140701|2014-04-24 19:00,25,355,355,353.25,353.75,18
20140701|2014-04-24 22:00,25,355,355,355,355,2
20140701|2014-04-25 07:00,25,357,357,357,357,2
20140701|2014-04-25 07:30,25,356.25,356.25,356.25,356.25,2
20140701|2014-04-25 08:30,25,357,362.75,357,362.25,42
20140701|2014-04-25 09:00,25,362.25,362.25,359,359,22
20140701|2014-04-25 09:30,25,360,361.75,360,361.75,8
20140701|2014-04-25 10:00,25,361,362,359.75,361.75,17
20140701|2014-04-25 10:30,25,361.75,362,360.25,362,14
20140701|2014-04-25 11:00,25,362,362,360,361,22
20140701|2014-04-25 11:30,25,360.75,361,359.25,360.5,10
20140701|2014-04-25 12:00,25,359,360.5,358,360.25,19
20140701|2014-04-25 12:30,25,360.5,360.75,357.5,357.5,21
20140701|2014-04-25 13:00,25,357.25,358,356,358,10
20140701|2014-04-27 19:00,28,358,361,358,361,15
20140701|2014-04-27 19:30,28,362,362,362,362,2
20140701|2014-04-27 20:00,28,362,362,362,362,2
20140701|2014-04-27 20:30,28,362,362,361.75,361.75,3
20140701|2014-04-27 22:30,28,361.75,361.75,361.75,361.75,2
20140701|2014-04-27 23:30,28,361.75,361.75,361.5,361.5,4
20140701|2014-04-28 01:00,28,362.75,364.5,362.75,364.5,17
20140701|2014-04-28 01:30,28,364,364,364,364,2
20140701|2014-04-28 02:00,28,364,364,364,364,1
20140701|2014-04-28 02:30,28,364,364,364,364,1
20140701|2014-04-28 03:30,28,363.75,363.75,362.75,362.75,6
20140701|2014-04-28 04:00,28,364.25,364.25,364.25,364.25,1
20140701|2014-04-28 05:00,28,362.5,362.5,362.5,362.5,1
20140701|2014-04-28 07:00,28,362,362,362,362,1
20140701|2014-04-28 07:30,28,362.5,362.5,362,362,6
20140701|2014-04-28 08:30,28,363,364,362.25,362.25,39
20140701|2014-04-28 09:00,28,362,363.25,361.75,362.75,15
20140701|2014-04-28 09:30,28,362,362.5,361.5,362,21
20140701|2014-04-28 10:00,28,362,363,361.25,361.25,8
20140701|2014-04-28 10:30,28,362,362,358.75,359.75,45
20140701|2014-04-28 11:00,28,359.75,360.75,359.75,360.5,13
20140701|2014-04-28 11:30,28,360,360,358,358,32
20140701|2014-04-28 12:00,28,359.5,359.75,359.5,359.75,2
20140701|2014-04-28 12:30,28,360,361,358.5,361,27
20140701|2014-04-28 13:00,28,361.25,362.5,361.25,362.5,10
20140701|2014-04-28 19:00,29,362.75,363,360.75,362.75,24
20140701|2014-04-28 20:00,29,362.75,362.75,362.75,362.75,4
20140701|2014-04-28 21:30,29,362.75,363,362.75,363,3
20140701|2014-04-28 22:00,29,363,363,363,363,1
20140701|2014-04-28 22:30,29,363,363,363,363,8
20140701|2014-04-28 23:00,29,363,363.5,363,363.5,11
20140701|2014-04-29 00:00,29,363.25,363.25,363.25,363.25,1
20140701|2014-04-29 00:30,29,363.5,363.5,363.5,363.5,3
20140701|2014-04-29 01:00,29,363.5,363.5,363.5,363.5,6
20140701|2014-04-29 01:30,29,363.5,363.75,363,363.75,17
20140701|2014-04-29 02:00,29,363.75,364,363.75,364,6
20140701|2014-04-29 03:30,29,364,364,364,364,1
20140701|2014-04-29 05:00,29,364,364,364,364,2
20140701|2014-04-29 05:30,29,363.5,363.5,363.5,363.5,1
20140701|2014-04-29 06:30,29,363,363,362.25,362.25,5
20140701|2014-04-29 07:00,29,363.25,364,363.25,364,3
20140701|2014-04-29 07:30,29,363.75,363.75,363.25,363.25,2
20140701|2014-04-29 08:30,29,363,364,362,363.75,39
20140701|2014-04-29 09:00,29,362.5,363.75,362,363.25,10
20140701|2014-04-29 09:30,29,363.25,364,363.25,364,4
20140701|2014-04-29 10:00,29,364,364.5,363.75,364.5,25
20140701|2014-04-29 10:30,29,364.5,365,364.5,364.75,32
20140701|2014-04-29 11:00,29,365,365,364.75,365,8
20140701|2014-04-29 11:30,29,365,365.25,364.25,365.25,7
20140701|2014-04-29 12:00,29,365.25,369.25,365,368.5,71
20140701|2014-04-29 12:30,29,369,369,367,368,29
20140701|2014-04-29 13:00,29,368.75,369.5,368,369.5,27
20140701|2014-04-29 19:00,30,369,369.5,369,369,6
20140701|2014-04-29 21:30,30,369.75,369.75,369.75,369.75,2
20140701|2014-04-29 22:00,30,369,369,369,369,1
20140701|2014-04-29 23:00,30,369.25,369.25,369.25,369.25,1
20140701|2014-04-30 02:30,30,369,369,369,369,9
20140701|2014-04-30 04:30,30,368,368,367.5,367.5,4
20140701|2014-04-30 05:30,30,367.5,367.5,367.5,367.5,10
20140701|2014-04-30 08:30,30,368.5,368.5,368,368,10
20140701|2014-04-30 09:00,30,368.5,368.5,368.5,368.5,2
20140701|2014-04-30 09:30,30,369,370,362.5,364,111
20140701|2014-04-30 10:00,30,364,364.25,364,364,6
20140701|2014-04-30 10:30,30,363.75,363.75,360.75,360.75,17
20140701|2014-04-30 11:00,30,360.5,363,358.25,362.5,64
20140701|2014-04-30 11:30,30,363.25,364.5,363.25,363.75,6
20140701|2014-04-30 12:00,30,362,362,362,362,6
20140701|2014-04-30 12:30,30,361.5,362.75,361.25,362.75,6
20140701|2014-04-30 13:00,30,362.75,362.75,360,361,26
20140701|2014-04-30 19:00,1,360.5,360.5,359.5,359.5,10
20140701|2014-04-30 20:30,1,359.5,359.5,359.5,359.5,1
20140701|2014-04-30 22:00,1,359.25,359.25,359.25,359.25,2
20140701|2014-04-30 22:30,1,359.25,359.25,359.25,359.25,1
20140701|2014-05-01 00:00,1,359.5,359.5,359.5,359.5,3
20140701|2014-05-01 00:30,1,360,360,360,360,23
20140701|2014-05-01 03:30,1,359.25,359.25,359.25,359.25,2
20140701|2014-05-01 05:30,1,360,360,360,360,1
20140701|2014-05-01 06:30,1,360,360,359,359.5,6
20140701|2014-05-01 07:00,1,359.25,359.25,359.25,359.25,1
20140701|2014-05-01 07:30,1,359,359,359,359,1
20140701|2014-05-01 08:30,1,360,360,357,357,68
20140701|2014-05-01 09:00,1,357,358,357,358,14
20140701|2014-05-01 09:30,1,358,359,357,357.25,33
20140701|2014-05-01 10:00,1,357.75,357.75,355,355,21
20140701|2014-05-01 10:30,1,355,355.5,354.25,354.75,33
20140701|2014-05-01 11:00,1,354.25,356.5,353.25,356.25,51
20140701|2014-05-01 11:30,1,355.75,357.5,355.75,357,31
20140701|2014-05-01 12:00,1,356,356,350.75,352,64
20140701|2014-05-01 12:30,1,352,354.75,352,354.75,9
20140701|2014-05-01 13:00,1,353.25,353.25,352,353.25,11
20140701|2014-05-01 19:00,2,352,352,350,350.25,16
20140701|2014-05-01 19:30,2,350.25,350.25,350.25,350.25,1
20140701|2014-05-01 20:00,2,350.25,350.25,350,350,5
20140701|2014-05-01 20:30,2,348.25,348.25,347,347,8
20140701|2014-05-01 21:30,2,347.5,347.5,347.5,347.5,1
20140701|2014-05-01 23:00,2,347.25,347.5,347.25,347.5,4
20140701|2014-05-02 00:00,2,347,347,346.75,346.75,2
20140701|2014-05-02 02:00,2,346.5,346.5,343.75,343.75,11
20140701|2014-05-02 02:30,2,343.75,344.5,342.5,342.75,11
20140701|2014-05-02 03:00,2,344,344,344,344,6
20140701|2014-05-02 04:00,2,343.75,344,343.75,344,2
20140701|2014-05-02 05:00,2,345.5,345.5,345.5,345.5,1
20140701|2014-05-02 05:30,2,346.75,347,346.75,346.75,3
20140701|2014-05-02 06:00,2,346.75,346.75,346.75,346.75,2
20140701|2014-05-02 07:00,2,347,347,347,347,2
20140701|2014-05-02 08:30,2,347.25,348,346,346,32
20140701|2014-05-02 09:00,2,346.25,348,346.25,348,24
20140701|2014-05-02 09:30,2,348,349.25,347.5,347.5,26
20140701|2014-05-02 10:00,2,347.25,348.75,347,347,18
20140701|2014-05-02 10:30,2,347.75,348.5,346.75,347.25,14
20140701|2014-05-02 11:00,2,348.75,349,348.5,349,6
20140701|2014-05-02 11:30,2,349,349,349,349,3
20140701|2014-05-02 12:00,2,349.25,349.5,349,349,4
20140701|2014-05-02 12:30,2,349,349.25,348.75,349.25,9
20140701|2014-05-02 13:00,2,349.25,350,349.25,350,4
20140701|2014-05-04 19:00,5,347.75,348.5,344.75,348.5,6
20140701|2014-05-04 20:00,5,346,353.5,346,353.5,27
20140701|2014-05-04 20:30,5,352.75,352.75,350.75,352,4
20140701|2014-05-04 21:00,5,351,351.25,351,351.25,2
20140701|2014-05-04 22:00,5,350.75,350.75,350.75,350.75,1
20140701|2014-05-04 23:30,5,351.5,351.5,351.5,351.5,2
20140701|2014-05-05 00:30,5,351.5,351.5,351.5,351.5,1
20140701|2014-05-05 01:30,5,352.75,352.75,352.75,352.75,1
20140701|2014-05-05 06:00,5,351.5,351.5,351.5,351.5,1
20140701|2014-05-05 06:30,5,351.5,351.5,351.5,351.5,1
20140701|2014-05-05 07:00,5,351,351.5,351,351.5,3
20140701|2014-05-05 08:30,5,352.5,354.5,351.5,353.75,18
20140701|2014-05-05 09:00,5,352.25,353,351.5,352.25,22
20140701|2014-05-05 09:30,5,351.75,353,351.75,352.5,19
20140701|2014-05-05 10:30,5,352,353,351,352.5,25
20140701|2014-05-05 11:00,5,352.5,352.5,351.25,351.25,5
20140701|2014-05-05 11:30,5,351.25,352.5,351,352.5,10
20140701|2014-05-05 12:00,5,352.5,352.5,352.5,352.5,2
20140701|2014-05-05 12:30,5,352.75,353,351.5,352.5,28
20140701|2014-05-05 13:00,5,352,353,351.5,351.75,16
20140701|2014-05-05 19:00,6,353,354.25,353,353,8
20140701|2014-05-05 19:30,6,351.75,352,350.5,350.75,7
20140701|2014-05-05 20:30,6,350,350,348,349.25,11
20140701|2014-05-05 21:30,6,348.75,348.75,348.25,348.75,4
20140701|2014-05-05 22:00,6,348.75,348.75,348.75,348.75,3
20140701|2014-05-06 03:30,6,349.5,349.75,349.5,349.75,3
20140701|2014-05-06 07:00,6,350.25,350.25,350.25,350.25,1
20140701|2014-05-06 07:30,6,349.75,349.75,349.25,349.25,3
20140701|2014-05-06 08:30,6,351,354.75,351,353.75,26
20140701|2014-05-06 09:00,6,353.75,355,353,354.5,16
20140701|2014-05-06 09:30,6,354.25,355,353.75,354.5,50
20140701|2014-05-06 10:00,6,355,355,353.5,355,13
20140701|2014-05-06 10:30,6,355,355,355,355,9
20140701|2014-05-06 11:00,6,355,359,355,358,55
20140701|2014-05-06 11:30,6,358,358.25,356,356,17
20140701|2014-05-06 12:00,6,357.5,357.5,356.75,356.75,8
20140701|2014-05-06 12:30,6,357.75,358.75,357.75,358.25,9
20140701|2014-05-06 13:00,6,357.5,359.75,357.5,359.5,24
20140701|2014-05-06 19:00,7,359,359,354,354.75,9
20140701|2014-05-06 19:30,7,354.75,357,354.75,357,3
20140701|2014-05-06 20:00,7,354.75,354.75,354.75,354.75,1
20140701|2014-05-06 21:00,7,355,355.5,355,355.5,2
20140701|2014-05-06 21:30,7,356,356,356,356,1
20140701|2014-05-06 23:30,7,356.75,358.5,356.75,358.5,4
20140701|2014-05-07 04:30,7,357.75,357.75,356.25,356.25,2
20140701|2014-05-07 08:30,7,357.75,357.75,356.75,357,9
20140701|2014-05-07 09:00,7,357,357,355,356,12
20140701|2014-05-07 09:30,7,356,356,355,356,5
20140701|2014-05-07 10:00,7,356.5,357,356.5,357,7
20140701|2014-05-07 10:30,7,356,356,356,356,1
20140701|2014-05-07 11:00,7,357,357.25,357,357.25,3
20140701|2014-05-07 11:30,7,357.5,357.75,357.5,357.75,4
20140701|2014-05-07 12:00,7,357.75,357.75,357,357,11
20140701|2014-05-07 12:30,7,357.25,357.5,357.25,357.5,2
20140701|2014-05-07 13:00,7,357.5,357.5,355.75,355.75,7
20140701|2014-05-07 19:00,8,356,356,356,356,1
20140701|2014-05-07 21:00,8,356,356,356,356,1
20140701|2014-05-07 21:30,8,357,357.75,357,357.75,3
20140701|2014-05-07 22:00,8,357.75,357.75,356.5,357.75,7
20140701|2014-05-07 23:00,8,357.75,357.75,357.75,357.75,1
20140701|2014-05-08 03:00,8,355.25,355.25,355.25,355.25,1
20140701|2014-05-08 04:30,8,355.25,355.25,355.25,355.25,1
20140701|2014-05-08 05:30,8,357.25,357.25,357,357,4
20140701|2014-05-08 07:00,8,356,356.5,356,356.5,3
20140701|2014-05-08 07:30,8,354.75,354.75,353,353,5
20140701|2014-05-08 08:30,8,354,357,353.5,356.25,68
20140701|2014-05-08 09:00,8,355.5,355.75,352.5,353.25,39
20140701|2014-05-08 09:30,8,352.75,354,352.75,354,6
20140701|2014-05-08 10:00,8,353,353.75,352.5,352.5,5
20140701|2014-05-08 10:30,8,352.75,353.25,352.5,352.5,18
20140701|2014-05-08 11:30,8,353,353,353,353,11
20140701|2014-05-08 12:00,8,353.5,353.5,353.5,353.5,1
20140701|2014-05-08 12:30,8,354.5,354.5,354.5,354.5,1
20140701|2014-05-08 13:00,8,354.25,354.25,352,354,23
20140701|2014-05-08 19:00,9,354.5,354.5,354.5,354.5,1
20140701|2014-05-08 20:30,9,352.5,352.5,352,352,2
20140701|2014-05-08 21:00,9,351,351,351,351,2
20140701|2014-05-08 21:30,9,350.75,350.75,350.75,350.75,1
20140701|2014-05-08 23:30,9,350.5,350.5,350.5,350.5,1
20140701|2014-05-09 06:00,9,351.75,351.75,351.75,351.75,1
20140701|2014-05-09 06:30,9,351.75,351.75,351.75,351.75,1
20140701|2014-05-09 07:00,9,350.25,351,350.25,351,2
20140701|2014-05-09 08:30,9,352,352,350.25,351.25,17
20140701|2014-05-09 09:00,9,351.5,351.75,351.25,351.25,9
20140701|2014-05-09 09:30,9,351.75,351.75,350.75,351.5,14
20140701|2014-05-09 10:00,9,351,352.25,351,352.25,3
20140701|2014-05-09 10:30,9,354.25,356,353.5,355.25,21
20140701|2014-05-09 11:00,9,356,356,353.75,353.75,17
20140701|2014-05-09 11:30,9,352.75,354.75,352.5,354.75,7
20140701|2014-05-09 12:00,9,354,355,353.75,355,16
20140701|2014-05-09 12:30,9,355,356,354.5,354.5,7
20140701|2014-05-09 13:00,9,354,354,353.25,353.25,7
20140701|2014-05-11 19:00,12,352.5,357.75,350.25,356.5,11
20140701|2014-05-11 20:00,12,355.5,355.5,355.5,355.5,1
20140701|2014-05-11 22:00,12,354,354.5,354,354.5,2
20140701|2014-05-12 01:30,12,355.75,355.75,355.75,355.75,1
20140701|2014-05-12 02:30,12,355.75,355.75,355.75,355.75,1
20140701|2014-05-12 05:30,12,354,354,354,354,1
20140701|2014-05-12 06:00,12,354,354.5,354,354.5,2
20140701|2014-05-12 07:30,12,355.75,355.75,355.75,355.75,1
20140701|2014-05-12 08:30,12,354.25,354.25,350.5,352.5,17
20140701|2014-05-12 09:00,12,352.75,352.75,352.25,352.5,3
20140701|2014-05-12 09:30,12,353.25,353.25,353.25,353.25,1
20140701|2014-05-12 10:00,12,353.75,353.75,353.25,353.25,4
20140701|2014-05-12 10:30,12,355,355.75,355,355.25,8
20140701|2014-05-12 11:00,12,355,355,353,353.25,10
20140701|2014-05-12 11:30,12,353.75,353.75,353.25,353.25,3
20140701|2014-05-12 12:00,12,352.25,356.25,352,355.5,72
20140701|2014-05-12 12:30,12,356.25,356.25,354,355,44
20140701|2014-05-12 13:00,12,356,357.5,356,357.5,13
20140701|2014-05-12 19:00,13,353,353,352.75,353,15
20140701|2014-05-12 19:30,13,353,353,353,353,3
20140701|2014-05-12 20:00,13,353,353,353,353,1
20140701|2014-05-13 00:00,13,352.5,352.5,352.5,352.5,1
20140701|2014-05-13 02:00,13,353,353,353,353,2
20140701|2014-05-13 06:30,13,352.75,352.75,352.75,352.75,1
20140701|2014-05-13 07:00,13,353,353,352.25,352.25,16
20140701|2014-05-13 08:30,13,353,353,351.25,352.5,37
20140701|2014-05-13 09:00,13,353,353,352.5,353,16
20140701|2014-05-13 09:30,13,353,353,353,353,15
20140701|2014-05-13 10:00,13,353,353,352.5,353,21
20140701|2014-05-13 10:30,13,353,356.5,353,356,40
20140701|2014-05-13 11:00,13,355.5,355.5,354.75,354.75,8
20140701|2014-05-13 11:30,13,354.75,354.75,353.75,354.75,6
20140701|2014-05-13 12:00,13,355.75,356.75,355.5,355.5,24
20140701|2014-05-13 12:30,13,356.75,357.75,356,357,28
20140701|2014-05-13 13:00,13,356,356.75,354.25,356,6
20140701|2014-05-13 19:00,14,356,356,356,356,1
20140701|2014-05-13 19:30,14,356.5,356.5,356.5,356.5,1
20140701|2014-05-13 20:30,14,356.5,356.5,356.5,356.5,1
20140701|2014-05-13 22:30,14,354.75,354.75,354.75,354.75,1
20140701|2014-05-13 23:30,14,356,356.5,356,356.5,2
20140701|2014-05-14 08:30,14,357,357,354.5,354.5,19
20140701|2014-05-14 09:00,14,354.25,356,354.25,355.5,26
20140701|2014-05-14 09:30,14,356,356,355.25,355.25,8
20140701|2014-05-14 10:00,14,356,356,355.75,356,14
20140701|2014-05-14 10:30,14,356.25,357,355,355.25,38
20140701|2014-05-14 11:00,14,354.25,355,352.75,352.75,23
20140701|2014-05-14 11:30,14,354.5,355.75,354.5,355.5,7
20140701|2014-05-14 12:00,14,355.75,356,354,354,8
20140701|2014-05-14 12:30,14,355,357,355,356.75,16
20140701|2014-05-14 13:00,14,356.5,357.25,355.75,355.75,13
20140701|2014-05-14 19:30,15,355.75,355.75,355.75,355.75,1
20140701|2014-05-15 01:30,15,355.75,355.75,355.75,355.75,1
20140701|2014-05-15 03:30,15,356,357,356,357,3
20140701|2014-05-15 04:00,15,357,357.25,357,357.25,3
20140701|2014-05-15 06:30,15,356.5,356.5,356.5,356.5,1
20140701|2014-05-15 07:00,15,356.25,357,356,357,4
20140701|2014-05-15 08:30,15,356,356,351.5,352,32
20140701|2014-05-15 09:00,15,351.5,351.5,349.25,351,48
20140701|2014-05-15 09:30,15,351.75,351.75,351,351,21
20140701|2014-05-15 10:00,15,350.75,352,350.75,352,8
20140701|2014-05-15 10:30,15,352.75,352.75,351.5,351.75,20
20140701|2014-05-15 11:00,15,351.5,352,351.5,351.75,15
20140701|2014-05-15 12:00,15,352.5,352.75,352,352.75,4
20140701|2014-05-15 12:30,15,353,353.25,352.25,353.25,7
20140701|2014-05-15 13:00,15,353.25,353.75,347.5,348.25,45
20140701|2014-05-15 19:30,16,352,353,352,353,3
20140701|2014-05-15 21:30,16,350,350,349.25,349.25,2
20140701|2014-05-15 23:30,16,348.25,348.25,348.25,348.25,1
20140701|2014-05-16 03:00,16,349.25,349.25,349.25,349.25,1
20140701|2014-05-16 03:30,16,350.5,350.75,350.5,350.75,2
20140701|2014-05-16 04:00,16,350.75,351.5,350.75,351.5,3
20140701|2014-05-16 05:00,16,350.5,350.5,350.5,350.5,2
20140701|2014-05-16 07:00,16,349.25,349.25,349.25,349.25,3
20140701|2014-05-16 08:30,16,349,349,341.25,345,142
20140701|2014-05-16 09:00,16,343.5,345,343.5,344,43
20140701|2014-05-16 09:30,16,343,343.5,337,340.5,137
20140701|2014-05-16 10:00,16,340,341,337,339.25,59
20140701|2014-05-16 10:30,16,339.5,343,338.75,340.5,58
20140701|2014-05-16 11:00,16,341,341.5,340.25,340.25,12
20140701|2014-05-16 11:30,16,340.25,340.25,340,340.25,12
20140701|2014-05-16 12:00,16,340,340,338,339,30
20140701|2014-05-16 12:30,16,338.75,339,338.5,339,5
20140701|2014-05-16 13:00,16,339.25,339.25,335.75,337,51
20140701|2014-05-18 19:00,19,337,337,335.25,335.25,26
20140701|2014-05-18 19:30,19,335.25,335.25,335.25,335.25,6
20140701|2014-05-18 20:00,19,335.5,335.5,335.25,335.25,5
20140701|2014-05-18 20:30,19,335.25,335.25,335,335.25,9
20140701|2014-05-18 21:00,19,335,335,332.25,332.25,14
20140701|2014-05-18 21:30,19,331.25,331.25,330.25,330.25,11
20140701|2014-05-18 22:00,19,330.75,330.75,328.25,328.25,14
20140701|2014-05-18 22:30,19,328,328,328,328,2
20140701|2014-05-18 23:00,19,329,329,329,329,3
20140701|2014-05-18 23:30,19,329,329,328.5,328.5,6
20140701|2014-05-19 00:00,19,330,333,330,330.5,9
20140701|2014-05-19 00:30,19,332,332,331.75,331.75,2
20140701|2014-05-19 05:30,19,330,330,330,330,1
20140701|2014-05-19 06:00,19,331,331,331,331,1
20140701|2014-05-19 07:00,19,330.75,331,330.75,331,3
20140701|2014-05-19 07:30,19,331.5,331.5,330.25,330.25,6
20140701|2014-05-19 08:30,19,330.25,331.25,326.5,329.5,87
20140701|2014-05-19 09:00,19,329.25,329.25,328.75,329,32
20140701|2014-05-19 09:30,19,329.25,329.25,326.5,328.25,86
20140701|2014-05-19 10:00,19,328.5,330.5,328.25,330.5,32
20140701|2014-05-19 10:30,19,330.5,331.5,330.5,331.5,12
20140701|2014-05-19 11:00,19,330.5,330.5,330.5,330.5,5
20140701|2014-05-19 11:30,19,330,330,329.25,329.75,29
20140701|2014-05-19 12:00,19,330.5,330.75,330.5,330.75,8
20140701|2014-05-19 12:30,19,331.25,331.75,331,331.25,24
20140701|2014-05-19 13:00,19,331,333.5,331,333.5,19
20140701|2014-05-19 19:00,20,334.25,334.25,334.25,334.25,1
20140701|2014-05-19 19:30,20,335,335,335,335,1
20140701|2014-05-19 20:00,20,335,335,335,335,1
20140701|2014-05-19 22:00,20,335,335,333.25,333.25,2
20140701|2014-05-19 23:30,20,333.25,333.25,333.25,333.25,2
20140701|2014-05-20 05:00,20,334,334,334,334,2
20140701|2014-05-20 07:00,20,334,334,334,334,1
20140701|2014-05-20 07:30,20,334.75,334.75,334.75,334.75,2
20140701|2014-05-20 08:30,20,333.25,334.75,332.75,333,11
20140701|2014-05-20 09:00,20,331.5,332.75,331.5,332.75,16
20140701|2014-05-20 09:30,20,333.75,334.5,333.75,334,9
20140701|2014-05-20 10:00,20,334,334,332.75,332.75,7
20140701|2014-05-20 10:30,20,334.25,334.25,333.25,333.25,4
20140701|2014-05-20 11:00,20,334.25,334.25,333.5,333.5,3
20140701|2014-05-20 11:30,20,334,334,334,334,3
20140701|2014-05-20 12:00,20,334.25,334.25,333,334,4
20140701|2014-05-20 12:30,20,334.25,334.25,333.5,333.5,2
20140701|2014-05-20 13:00,20,333.5,334.25,333.5,334.25,12
20140701|2014-05-20 19:00,21,335,340.25,334.25,337.25,32
20140701|2014-05-20 19:30,21,337,337,334.75,335,9
20140701|2014-05-20 20:00,21,335,335,335,335,1
20140701|2014-05-20 20:30,21,335,335,335,335,2
20140701|2014-05-20 21:30,21,335,335,335,335,2
20140701|2014-05-21 00:30,21,336,336,336,336,1
20140701|2014-05-21 06:00,21,337.25,337.25,337.25,337.25,1
20140701|2014-05-21 06:30,21,335.5,335.5,335.25,335.25,2
20140701|2014-05-21 07:00,21,337.25,337.25,337.25,337.25,1
20140701|2014-05-21 08:30,21,336,338,336,338,32
20140701|2014-05-21 09:00,21,338,339.75,338,339.5,29
20140701|2014-05-21 09:30,21,339.5,339.5,338.5,338.5,15
20140701|2014-05-21 10:00,21,339,339.5,338.5,338.5,6
20140701|2014-05-21 11:00,21,339.75,339.75,339,339,11
20140701|2014-05-21 11:30,21,340,340,339.5,339.5,9
20140701|2014-05-21 12:00,21,339.5,339.75,339.5,339.75,4
20140701|2014-05-21 12:30,21,340,341.75,339.75,340.25,29
20140701|2014-05-21 13:00,21,340.75,341.5,339.25,341.5,11
20140701|2014-05-21 19:00,22,340.5,341.75,340.5,341.75,4
20140701|2014-05-21 19:30,22,341.75,342.25,341.75,342.25,7
20140701|2014-05-21 20:00,22,342.25,344,342.25,343.25,8
20140701|2014-05-21 22:00,22,343.5,343.5,343.5,343.5,1
20140701|2014-05-22 00:30,22,343.25,343.25,343.25,343.25,1
20140701|2014-05-22 03:30,22,343.75,343.75,343.5,343.5,2
20140701|2014-05-22 05:30,22,342.25,342.25,342.25,342.25,2
20140701|2014-05-22 06:30,22,342.25,342.5,342.25,342.5,3
20140701|2014-05-22 08:30,22,342.75,343.75,341.5,341.5,27
20140701|2014-05-22 09:00,22,341.75,342.75,341.75,342.75,7
20140701|2014-05-22 09:30,22,342.75,343.75,342.75,343.75,7
20140701|2014-05-22 10:00,22,343,345.25,343,345.25,41
20140701|2014-05-22 10:30,22,345.25,348,345.25,347,65
20140701|2014-05-22 11:00,22,347.75,349.5,347.5,349.5,29
20140701|2014-05-22 11:30,22,349,349.75,345.75,348,31
20140701|2014-05-22 12:00,22,348.25,348.5,348,348.25,7
20140701|2014-05-22 12:30,22,348.5,348.5,348,348,14
20140701|2014-05-22 13:00,22,348.5,348.5,345,345,19
20140701|2014-05-22 20:30,23,346.25,346.25,346.25,346.25,1
20140701|2014-05-23 02:30,23,346.25,346.25,346.25,346.25,1
20140701|2014-05-23 04:30,23,347.25,348,347.25,348,5
20140701|2014-05-23 05:00,23,348.5,349,348.5,349,4
20140701|2014-05-23 06:00,23,349.25,349.5,349.25,349.5,2
20140701|2014-05-23 06:30,23,349.5,349.5,348.25,348.5,3
20140701|2014-05-23 07:00,23,349.25,349.25,348.25,348.25,5
20140701|2014-05-23 08:30,23,347.5,348.25,347,348,15
20140701|2014-05-23 09:00,23,348,348.25,347,347.75,10
20140701|2014-05-23 09:30,23,347.5,347.75,347,347.5,13
20140701|2014-05-23 10:00,23,347.75,349,347,349,15
20140701|2014-05-23 10:30,23,349,349,348,349,15
20140701|2014-05-23 11:00,23,349,349,347.5,347.5,10
20140701|2014-05-23 11:30,23,347.5,348.75,347.5,347.75,5
20140701|2014-05-23 12:00,23,347.5,348.75,347.5,348.75,10
20140701|2014-05-23 12:30,23,348.5,349,347.75,347.75,17
20140701|2014-05-23 13:00,23,347.5,348,344,346.25,26
20140701|2014-05-26 19:00,27,346.75,346.75,342.5,346,10
20140701|2014-05-26 20:00,27,346,347,346,346.75,3
20140701|2014-05-26 20:30,27,345,345,345,345,1
20140701|2014-05-26 22:00,27,343.75,343.75,343,343,2
20140701|2014-05-26 22:30,27,342.75,342.75,341,341,7
20140701|2014-05-26 23:30,27,341.25,341.25,341,341,2
20140701|2014-05-27 01:30,27,340.75,340.75,340.75,340.75,1
20140701|2014-05-27 02:00,27,340.5,342.25,340.5,342.25,2
20140701|2014-05-27 04:30,27,340.75,340.75,340.75,340.75,1
20140701|2014-05-27 05:30,27,340.75,340.75,340.25,340.25,3
20140701|2014-05-27 06:30,27,340.25,340.25,340,340,5
20140701|2014-05-27 07:00,27,340.25,340.25,339,339.25,18
20140701|2014-05-27 07:30,27,339.75,339.75,339.75,339.75,1
20140701|2014-05-27 08:30,27,337.5,340.5,336,338.25,58
20140701|2014-05-27 09:00,27,338,338.25,335.5,337.5,17
20140701|2014-05-27 09:30,27,337.5,341.5,337.5,341.5,28
20140701|2014-05-27 10:00,27,341.75,342.25,341,341,19
20140701|2014-05-27 10:30,27,341,341.75,341,341.25,8
20140701|2014-05-27 11:00,27,341.25,342,338.5,338.75,30
20140701|2014-05-27 11:30,27,339.25,340.25,339.25,340.25,3
20140701|2014-05-27 12:00,27,339.75,339.75,339.75,339.75,1
20140701|2014-05-27 12:30,27,339.25,342,339.25,341.75,5
20140701|2014-05-27 13:00,27,340,340.75,339,339,16
20140701|2014-05-27 19:00,28,340,340,337,337,15
20140701|2014-05-27 19:30,28,337.25,337.25,337.25,337.25,1
20140701|2014-05-27 20:00,28,337,337,337,337,1
20140701|2014-05-27 21:30,28,338,338,338,338,1
20140701|2014-05-27 22:00,28,340.75,340.75,340.75,340.75,1
20140701|2014-05-28 04:30,28,340.5,340.5,340.5,340.5,1
20140701|2014-05-28 06:30,28,340.5,340.5,340.5,340.5,1
20140701|2014-05-28 07:00,28,340.75,340.75,340.75,340.75,2
20140701|2014-05-28 07:30,28,339.75,339.75,339.75,339.75,2
20140701|2014-05-28 08:30,28,339.75,340.5,339.5,339.5,9
20140701|2014-05-28 09:00,28,340,340.5,340,340.5,4
20140701|2014-05-28 09:30,28,340,341,339.75,340,32
20140701|2014-05-28 10:00,28,340,340,339,339.75,25
20140701|2014-05-28 10:30,28,340,344,340,343,94
20140701|2014-05-28 11:00,28,343,344.75,343,344.75,24
20140701|2014-05-28 11:30,28,345,347.75,344.5,347.75,63
20140701|2014-05-28 12:00,28,347.5,347.75,347,347,4
20140701|2014-05-28 12:30,28,347,350.75,347,350.5,102
20140701|2014-05-28 13:00,28,350.75,350.75,349.75,349.75,50
20140701|2014-05-28 19:00,29,350,350,350,350,2
20140701|2014-05-28 20:00,29,350,350,350,350,1
20140701|2014-05-28 21:30,29,349.75,349.75,349.75,349.75,1
20140701|2014-05-28 23:00,29,350.5,350.5,350.5,350.5,2
20140701|2014-05-29 00:30,29,351,352,351,352,13
20140701|2014-05-29 01:00,29,352.25,352.5,352.25,352.5,3
20140701|2014-05-29 01:30,29,352.75,352.75,352.75,352.75,1
20140701|2014-05-29 03:30,29,352.5,352.5,352.5,352.5,1
20140701|2014-05-29 04:00,29,352.75,353.5,352.75,353.5,17
20140701|2014-05-29 04:30,29,353.5,353.5,353.5,353.5,1
20140701|2014-05-29 05:00,29,351.5,351.5,350.25,351.5,5
20140701|2014-05-29 07:00,29,351.75,352,351.5,352,5
20140701|2014-05-29 07:30,29,352.5,352.5,352.5,352.5,6
20140701|2014-05-29 08:30,29,352.25,352.25,350,350,26
20140701|2014-05-29 09:00,29,350,351.5,349.75,351.5,21
20140701|2014-05-29 09:30,29,352,352.75,350.5,352.75,51
20140701|2014-05-29 10:00,29,352.75,353.25,352.25,353.25,44
20140701|2014-05-29 10:30,29,353.25,355.25,353,355.25,87
20140701|2014-05-29 11:00,29,355.25,356,354.5,356,48
20140701|2014-05-29 11:30,29,355.25,357.25,355.25,357.25,92
20140701|2014-05-29 12:00,29,356.5,357.25,356.5,357,29
20140701|2014-05-29 12:30,29,357.25,364.25,356.5,360.75,171
20140701|2014-05-29 13:00,29,362,362.5,359.5,361,66
20140701|2014-05-29 19:00,30,363.5,368,362.5,368,25
20140701|2014-05-29 19:30,30,368,368,367.25,367.25,7
20140701|2014-05-29 20:00,30,367.5,368.5,366.75,367.5,9
20140701|2014-05-29 20:30,30,368.25,368.25,368.25,368.25,1
20140701|2014-05-29 21:30,30,368,368.5,368,368.5,9
20140701|2014-05-29 22:00,30,368.5,368.5,367.5,367.5,8
20140701|2014-05-29 22:30,30,367.5,367.5,367.5,367.5,1
20140701|2014-05-29 23:00,30,367.5,367.5,367.5,367.5,1
20140701|2014-05-29 23:30,30,367.5,367.5,367.5,367.5,1
20140701|2014-05-30 00:30,30,367.75,367.75,367.75,367.75,1
20140701|2014-05-30 01:00,30,368.5,368.5,368.5,368.5,1
20140701|2014-05-30 01:30,30,368.5,368.75,367.75,368.75,7
20140701|2014-05-30 02:30,30,368.5,368.5,368,368,2
20140701|2014-05-30 03:00,30,368,368,368,368,19
20140701|2014-05-30 03:30,30,368.75,368.75,368.75,368.75,3
20140701|2014-05-30 04:30,30,368.75,368.75,368.75,368.75,1
20140701|2014-05-30 05:30,30,368.75,368.75,368,368,2
20140701|2014-05-30 06:00,30,368.75,368.75,368.75,368.75,2
20140701|2014-05-30 06:30,30,368,368,368,368,7
20140701|2014-05-30 07:00,30,368.75,368.75,368,368.25,6
20140701|2014-05-30 07:30,30,368,368,368,368,7
20140701|2014-05-30 08:30,30,368,368,366.75,366.75,38
20140701|2014-05-30 09:00,30,366.5,372.5,366.5,367.5,111
20140701|2014-05-30 09:30,30,367,367,364.5,364.5,36
20140701|2014-05-30 10:00,30,364.75,366.25,364.25,364.25,16
20140701|2014-05-30 10:30,30,365.5,368,363.75,368,79
20140701|2014-05-30 11:00,30,368,369,367.5,369,36
20140701|2014-05-30 11:30,30,369,372.75,367.5,372.75,101
20140701|2014-05-30 12:00,30,372.75,372.75,369.5,372.75,19
20140701|2014-05-30 12:30,30,373,374.5,370.75,373,97
20140701|2014-05-30 13:00,30,370.75,373.5,369.25,373.25,47
20140701|2014-06-01 19:00,2,371,376.75,371,376.75,26
20140701|2014-06-01 19:30,2,376.75,376.75,375.5,375.5,5
20140701|2014-06-01 20:00,2,377.25,377.25,377,377,4
20140701|2014-06-01 20:30,2,377,377,377,377,2
20140701|2014-06-01 21:00,2,377.75,378.5,377.75,378.5,3
20140701|2014-06-01 21:30,2,377.75,378,377.75,378,5
20140701|2014-06-01 22:00,2,378,378,377.5,377.75,6
20140701|2014-06-01 22:30,2,377.25,377.25,377.25,377.25,1
20140701|2014-06-01 23:00,2,377.5,377.5,377.5,377.5,2
20140701|2014-06-02 01:30,2,378,378,378,378,1
20140701|2014-06-02 03:30,2,378.5,379,378.5,379,6
20140701|2014-06-02 04:00,2,379,379,378.75,379,6
20140701|2014-06-02 06:30,2,377.25,377.25,377.25,377.25,1
20140701|2014-06-02 07:00,2,379,379.75,379,379.75,5
20140701|2014-06-02 07:30,2,378.25,378.25,377,377,6
20140701|2014-06-02 08:30,2,377,377,373.25,375.75,55
20140701|2014-06-02 09:00,2,376,377,375,376,12
20140701|2014-06-02 09:30,2,375.75,377,374,376,84
20140701|2014-06-02 10:00,2,376,378.75,375.25,375.75,55
20140701|2014-06-02 10:30,2,376,381.75,376,381.75,97
20140701|2014-06-02 11:00,2,382.25,382.5,379.25,379.25,38
20140701|2014-06-02 11:30,2,381.5,381.5,376,376.75,33
20140701|2014-06-02 12:00,2,376.5,377,373.25,373.75,59
20140701|2014-06-02 12:30,2,373.5,375.25,371.25,371.25,55
20140701|2014-06-02 13:00,2,371.25,373.5,369.25,369.25,56
20140701|2014-06-02 19:30,3,373.25,373.25,373.25,373.25,1
20140701|2014-06-02 20:00,3,374.5,375.75,374.5,375.5,11
20140701|2014-06-02 21:00,3,375.25,375.25,375.25,375.25,1
20140701|2014-06-02 23:00,3,374.75,374.75,374.75,374.75,1
20140701|2014-06-03 04:00,3,371,371,369.25,369.25,7
20140701|2014-06-03 05:00,3,369.25,370.75,369.25,369.25,3
20140701|2014-06-03 07:00,3,370,370,370,370,4
20140701|2014-06-03 08:30,3,372.25,373.25,370.5,370.5,17
20140701|2014-06-03 09:00,3,370.5,370.5,367.75,367.75,22
20140701|2014-06-03 09:30,3,367.75,369,362.75,364.5,85
20140701|2014-06-03 10:00,3,365,365.25,357.75,359.25,72
20140701|2014-06-03 10:30,3,359.25,360.75,357.5,360.75,39
20140701|2014-06-03 11:00,3,359.75,361.75,358.5,359,33
20140701|2014-06-03 11:30,3,359.5,360.5,359.25,359.5,8
20140701|2014-06-03 12:00,3,361,361.5,359.5,360,11
20140701|2014-06-03 12:30,3,361,361,359.75,359.75,6
20140701|2014-06-03 13:00,3,359.5,360.75,357.75,359,20
20140701|2014-06-03 21:30,4,358.75,358.75,357,357.5,28
20140701|2014-06-03 22:00,4,358.25,358.75,358.25,358.75,5
20140701|2014-06-03 22:30,4,358.75,358.75,358.75,358.75,1
20140701|2014-06-03 23:00,4,361.5,361.5,361.5,361.5,1
20140701|2014-06-03 23:30,4,358,358,358,358,1
20140701|2014-06-04 04:00,4,358,359,358,359,3
20140701|2014-06-04 04:30,4,361.5,361.5,361.5,361.5,1
20140701|2014-06-04 05:00,4,361.75,362,361.75,361.75,8
20140701|2014-06-04 06:00,4,362,362,362,362,2
20140701|2014-06-04 07:00,4,361.25,361.25,361,361,9
20140701|2014-06-04 07:30,4,361,362,361,362,4
20140701|2014-06-04 08:30,4,362,362,361,361,18
20140701|2014-06-04 09:00,4,361,362.25,359,362.25,27
20140701|2014-06-04 09:30,4,361.75,362.5,360.5,362.25,8
20140701|2014-06-04 10:00,4,360.75,361,358.75,359,57
20140701|2014-06-04 10:30,4,359.5,359.5,359,359,5
20140701|2014-06-04 11:00,4,360.25,361,359.75,359.75,7
20140701|2014-06-04 11:30,4,359,361.5,359,361.5,5
20140701|2014-06-04 12:00,4,360.25,361.25,360.25,361,11
20140701|2014-06-04 12:30,4,361,361.25,361,361.25,4
20140701|2014-06-04 13:00,4,361.75,361.75,360.5,360.75,8
20140701|2014-06-04 19:00,5,361.75,361.75,361.25,361.25,3
20140701|2014-06-04 19:30,5,361.25,368.75,361.25,366,8
20140701|2014-06-04 20:30,5,368.75,368.75,361.5,361.5,4
20140701|2014-06-04 21:30,5,362.5,362.5,362.5,362.5,1
20140701|2014-06-04 23:30,5,362.25,362.5,362.25,362.5,3
20140701|2014-06-05 04:00,5,365.5,365.5,365.5,365.5,2
20140701|2014-06-05 05:30,5,365.5,365.5,365.5,365.5,2
20140701|2014-06-05 06:30,5,365.5,365.75,365.5,365.75,2
20140701|2014-06-05 07:00,5,365.5,365.5,365.5,365.5,1
20140701|2014-06-05 08:30,5,364.25,364.25,361.25,361.25,24
20140701|2014-06-05 09:00,5,361.5,362,361,361.25,24
20140701|2014-06-05 09:30,5,361.25,361.25,360,360.5,52
20140701|2014-06-05 10:00,5,359.25,361.5,359,361.5,60
20140701|2014-06-05 10:30,5,361.5,361.5,358.5,358.5,26
20140701|2014-06-05 11:00,5,358.75,361.75,358,359.25,10
20140701|2014-06-05 11:30,5,358.75,359,358.5,359,3
20140701|2014-06-05 12:00,5,358.25,358.25,358,358,6
20140701|2014-06-05 12:30,5,358.25,358.5,358,358.5,9
20140701|2014-06-05 13:00,5,358.5,358.5,356,356,44
20140701|2014-06-05 19:00,6,356.25,356.25,356,356,7
20140701|2014-06-05 22:00,6,355.25,355.25,355.25,355.25,2
20140701|2014-06-05 22:30,6,355.25,355.25,355.25,355.25,2
20140701|2014-06-05 23:00,6,355.25,355.25,355.25,355.25,2
20140701|2014-06-05 23:30,6,355.25,355.25,355.25,355.25,1
20140701|2014-06-06 04:00,6,356,356,356,356,1
20140701|2014-06-06 06:00,6,356,356,356,356,3
20140701|2014-06-06 06:30,6,355.5,356,355.5,355.75,10
20140701|2014-06-06 07:00,6,355.75,356,355.75,356,2
20140701|2014-06-06 07:30,6,356.25,356.25,356.25,356.25,2
20140701|2014-06-06 08:30,6,354,356,353.5,355,43
20140701|2014-06-06 09:00,6,355.5,357,355.25,357,26
20140701|2014-06-06 09:30,6,357,357.75,356.75,357.25,13
20140701|2014-06-06 10:00,6,357.5,358,356.75,356.75,21
20140701|2014-06-06 10:30,6,356.75,357.5,355.75,357.5,10
20140701|2014-06-06 11:00,6,357.25,357.25,356.75,356.75,5
20140701|2014-06-06 11:30,6,355,358,355,358,8
20140701|2014-06-06 12:00,6,358,358,358,358,9
20140701|2014-06-06 12:30,6,358,358,357.25,357.25,10
20140701|2014-06-06 13:00,6,357,357,355.5,357,23
20140701|2014-06-08 19:00,9,357.5,357.75,354.5,357.5,15
20140701|2014-06-08 21:30,9,357.25,357.25,357.25,357.25,1
20140701|2014-06-09 03:30,9,355.75,356.25,355.75,356.25,3
20140701|2014-06-09 04:00,9,356,356,356,356,1
20140701|2014-06-09 06:00,9,356.75,356.75,356.75,356.75,2
20140701|2014-06-09 07:00,9,357,357,357,357,2
20140701|2014-06-09 08:30,9,356,356,353.75,353.75,11
20140701|2014-06-09 09:00,9,354,355,351.25,353,78
20140701|2014-06-09 09:30,9,353,353.75,341,341.5,366
20140701|2014-06-09 10:00,9,341.5,342.75,340.25,340.25,253
20140701|2014-06-09 10:30,9,340,343,340,342,30
20140701|2014-06-09 11:00,9,342,342,339.75,340.25,25
20140701|2014-06-09 11:30,9,341,341.5,339.75,341.5,84
20140701|2014-06-09 12:00,9,340.25,341.5,339.75,340.25,11
20140701|2014-06-09 12:30,9,340.25,342.75,340.25,342.5,54
20140701|2014-06-09 13:00,9,342.5,343.75,341.5,342.75,64
20140701|2014-06-09 19:00,10,344.75,344.75,340.75,340.75,7
20140701|2014-06-09 20:00,10,342,344,342,344,5
20140701|2014-06-09 20:30,10,344,344,344,344,1
20140701|2014-06-09 22:30,10,341,341,341,341,2
20140701|2014-06-10 00:00,10,340.5,340.5,340.5,340.5,1
20140701|2014-06-10 04:00,10,339.75,339.75,339.5,339.5,4
20140701|2014-06-10 04:30,10,339.5,339.5,339.5,339.5,3
20140701|2014-06-10 06:30,10,341.25,341.5,341.25,341.5,4
20140701|2014-06-10 07:00,10,340,340,340,340,1
20140701|2014-06-10 07:30,10,341.75,341.75,341.75,341.75,2
20140701|2014-06-10 08:30,10,341,342,340.75,341.5,12
20140701|2014-06-10 09:00,10,341,341.75,338.75,339.25,29
20140701|2014-06-10 09:30,10,341.75,343,341.5,343,24
20140701|2014-06-10 10:00,10,343,344.75,342,343,26
20140701|2014-06-10 10:30,10,343,345.75,343,345.75,30
20140701|2014-06-10 11:00,10,345.75,345.75,343.5,345.75,20
20140701|2014-06-10 11:30,10,345.75,348.5,345.25,348,74
20140701|2014-06-10 12:00,10,348,348,346,347,6
20140701|2014-06-10 12:30,10,347,348.5,345.25,347,29
20140701|2014-06-10 13:00,10,347,347.5,346.25,347.5,14
20140701|2014-06-10 19:00,11,345,345,345,345,12
20140701|2014-06-10 19:30,11,345,345,345,345,1
20140701|2014-06-10 21:00,11,345,345,345,345,2
20140701|2014-06-10 22:30,11,345,345,345,345,1
20140701|2014-06-10 23:00,11,345,345,345,345,1
20140701|2014-06-11 03:30,11,345,345,343.75,345,19
20140701|2014-06-11 04:00,11,345,345,345,345,3
20140701|2014-06-11 05:30,11,345,345,345,345,1
20140701|2014-06-11 06:30,11,343.75,343.75,343.75,343.75,2
20140701|2014-06-11 07:00,11,344,347,344,347,5
20140701|2014-06-11 07:30,11,345,345,345,345,4
20140701|2014-06-11 08:30,11,344.5,346.75,344,346.25,14
20140701|2014-06-11 09:00,11,346.5,347,345.5,347,7
20140701|2014-06-11 09:30,11,347,347,344.75,344.75,13
20140701|2014-06-11 10:00,11,345,346.25,344.25,345.5,12
20140701|2014-06-11 10:30,11,345.75,345.75,345.75,345.75,1
20140701|2014-06-11 11:00,11,347,347.5,345.25,347.25,25
20140701|2014-06-11 11:30,11,347.25,347.75,346.75,347.5,9
20140701|2014-06-11 12:00,11,345.5,345.5,345.5,345.5,2
20140701|2014-06-11 12:30,11,346.25,347.25,346.25,347.25,8
20140701|2014-06-11 13:00,11,346.25,346.25,346.25,346.25,3
20140701|2014-06-11 19:30,12,347.75,347.75,347.75,347.75,1
20140701|2014-06-11 20:30,12,346,346,344,344,4
20140701|2014-06-12 01:30,12,345.25,345.25,345.25,345.25,1
20140701|2014-06-12 04:00,12,346.75,346.75,346.75,346.75,1
20140701|2014-06-12 07:00,12,345.25,345.25,345.25,345.25,1
20140701|2014-06-12 08:30,12,345,345,341.75,343,27
20140701|2014-06-12 09:00,12,343.75,343.75,340.75,342.75,20
20140701|2014-06-12 09:30,12,342.5,346.75,342.5,346,17
20140701|2014-06-12 10:00,12,346,347,346,347,5
20140701|2014-06-12 10:30,12,346,347.75,346,347.5,11
20140701|2014-06-12 11:00,12,347.5,347.5,344.5,345.25,17
20140701|2014-06-12 11:30,12,344.25,344.75,344.25,344.75,11
20140701|2014-06-12 12:00,12,344.75,344.75,344.75,344.75,4
20140701|2014-06-12 12:30,12,344.5,344.5,343.25,343.25,8
20140701|2014-06-12 13:00,12,344.25,344.5,344,344.5,8
20140701|2014-06-12 19:00,13,346,347,346,347,2
20140701|2014-06-12 19:30,13,347,351,347,350.25,20
20140701|2014-06-13 04:30,13,348.75,349.75,348.75,349.75,3
20140701|2014-06-13 06:30,13,348.5,348.5,348.25,348.25,2
20140701|2014-06-13 07:30,13,347.75,347.75,347.75,347.75,4
20140701|2014-06-13 08:30,13,345.5,347,345.5,346,5
20140701|2014-06-13 09:00,13,345.5,345.5,343.75,345,26
20140701|2014-06-13 09:30,13,345,346.25,344.5,346.25,26
20140701|2014-06-13 10:00,13,345.5,345.5,344,344,3
20140701|2014-06-13 10:30,13,346.25,347,346.25,347,7
20140701|2014-06-13 11:00,13,346.5,346.75,346.5,346.75,2
20140701|2014-06-13 11:30,13,345.5,346,345.5,345.5,15
20140701|2014-06-13 12:00,13,346,346,346,346,3
20140701|2014-06-13 12:30,13,345.75,347.25,345.75,346.5,16
20140701|2014-06-13 13:00,13,347.25,347.25,347.25,347.25,4
20140701|2014-06-16 01:00,16,348.5,348.75,348.5,348.75,3
20140701|2014-06-16 02:00,16,348.25,351,347,351,20
20140701|2014-06-16 03:00,16,351,351,351,351,1
20140701|2014-06-16 06:00,16,349.75,349.75,349.75,349.75,2
20140701|2014-06-16 06:30,16,350.75,350.75,350.75,350.75,2
20140701|2014-06-16 07:00,16,352,353.75,352,353.75,8
20140701|2014-06-16 07:30,16,353.5,354,353.5,354,8
20140701|2014-06-16 08:30,16,353.25,353.25,351,351,43
20140701|2014-06-16 09:00,16,350.5,350.5,346.5,346.75,37
20140701|2014-06-16 09:30,16,346.75,347,345.5,347,31
20140701|2014-06-16 10:00,16,346.5,346.5,346,346,6
20140701|2014-06-16 10:30,16,346.5,346.5,342.25,345.75,24
20140701|2014-06-16 11:00,16,345.75,346,345.75,346,2
20140701|2014-06-16 11:30,16,344,344,341.25,341.25,7
20140701|2014-06-16 12:00,16,341,342.75,339.5,341,41
20140701|2014-06-16 12:30,16,340.5,340.5,340.5,340.5,2
20140701|2014-06-16 13:00,16,341.5,343.75,341.25,341.25,46
20140701|2014-06-16 19:00,17,342,342,341,341,15
20140701|2014-06-16 19:30,17,341,341,341,341,1
20140701|2014-06-16 20:00,17,342.5,342.5,342.5,342.5,5
20140701|2014-06-16 23:30,17,341.75,341.75,341.75,341.75,1
20140701|2014-06-17 03:30,17,342.5,342.5,342.5,342.5,1
20140701|2014-06-17 04:00,17,342.5,343,342.5,343,3
20140701|2014-06-17 05:00,17,341.25,341.25,341,341,5
20140701|2014-06-17 08:30,17,341.75,341.75,336,338,51
20140701|2014-06-17 09:00,17,337,337.75,336.25,337.75,15
20140701|2014-06-17 09:30,17,337,339.5,336.5,339.5,29
20140701|2014-06-17 10:00,17,340.75,340.75,339.5,340,24
20140701|2014-06-17 10:30,17,339.25,341,339,339.25,13
20140701|2014-06-17 11:00,17,339.25,339.75,339.25,339.75,4
20140701|2014-06-17 11:30,17,339.75,340.75,338.5,338.5,7
20140701|2014-06-17 12:00,17,338.25,338.25,338.25,338.25,1
20140701|2014-06-17 12:30,17,338,338,337.5,337.75,6
20140701|2014-06-17 13:00,17,338.25,338.25,337.75,337.75,21
20140701|2014-06-17 19:00,18,338,338,338,338,1
20140701|2014-06-17 19:30,18,337.75,337.75,337.5,337.5,2
20140701|2014-06-17 22:00,18,338,338,338,338,1
20140701|2014-06-18 02:00,18,338,338,338,338,1
20140701|2014-06-18 02:30,18,338.25,338.25,338.25,338.25,1
20140701|2014-06-18 07:00,18,339,339,339,339,2
20140701|2014-06-18 08:30,18,340.5,341.25,340,340.75,15
20140701|2014-06-18 09:00,18,340.75,340.75,340,340,34
20140701|2014-06-18 09:30,18,340.25,341.75,340,340,11
20140701|2014-06-18 10:00,18,340.75,340.75,340.75,340.75,2
20140701|2014-06-18 10:30,18,341,341,340,340,11
20140701|2014-06-18 11:00,18,340,341.75,340,340.75,17
20140701|2014-06-18 11:30,18,340.5,342.25,340.5,341,6
20140701|2014-06-18 12:00,18,340.5,340.5,340,340,12
20140701|2014-06-18 12:30,18,340,340,340,340,11
20140701|2014-06-18 13:00,18,341.25,342.75,341.25,342.5,16
20140701|2014-06-18 20:00,19,343,343,343,343,1
20140701|2014-06-18 20:30,19,344.5,344.5,344.5,344.5,5
20140701|2014-06-18 21:00,19,345,345,344.25,345,9
20140701|2014-06-18 21:30,19,345,345.25,345,345.25,2
20140701|2014-06-19 03:30,19,346,346,346,346,1
20140701|2014-06-19 04:00,19,345.75,345.75,345.75,345.75,3
20140701|2014-06-19 06:00,19,346,346,346,346,1
20140701|2014-06-19 08:30,19,345.75,346.5,345,346.5,38
20140701|2014-06-19 09:00,19,346,346.25,344,346.25,78
20140701|2014-06-19 09:30,19,345.25,347.75,345.25,347.5,24
20140701|2014-06-19 10:00,19,347,349.5,347,349,33
20140701|2014-06-19 10:30,19,348.5,349.75,347.75,349.25,27
20140701|2014-06-19 11:00,19,349.5,349.75,349.5,349.75,21
20140701|2014-06-19 11:30,19,347.5,347.5,347.5,347.5,4
20140701|2014-06-19 12:00,19,348,351.25,348,350.25,23
20140701|2014-06-19 12:30,19,350.75,350.75,348.75,350.5,14
20140701|2014-06-19 13:00,19,348.5,348.5,347.5,347.5,12
20140701|2014-06-20 03:00,20,347,347,347,347,1
20140701|2014-06-20 06:30,20,346.5,346.5,346.5,346.5,1
20140701|2014-06-20 07:00,20,345.25,345.25,345.25,345.25,2
20140701|2014-06-20 08:30,20,344.75,344.75,344.75,344.75,2
20140701|2014-06-20 09:00,20,344.5,347.5,344.5,347.25,34
20140701|2014-06-20 09:30,20,345.75,347,344.75,347,11
20140701|2014-06-20 10:00,20,347,347,347,347,10
20140701|2014-06-20 11:00,20,345.5,345.5,345,345,7
20140701|2014-06-20 11:30,20,345.5,345.5,343.75,344.75,13
20140701|2014-06-20 12:00,20,344,344,341,341.25,17
20140701|2014-06-20 12:30,20,341.25,341.25,336.5,337.5,83
20140701|2014-06-20 13:00,20,338.75,341,338,339.75,77
20140701|2014-06-22 19:00,23,336.5,336.5,335,335,22
20140701|2014-06-22 19:30,23,335.25,335.25,332.75,334.75,42
20140701|2014-06-22 20:00,23,334.75,335,334.75,335,4
20140701|2014-06-22 20:30,23,335,335,335,335,2
20140701|2014-06-22 22:00,23,334.25,334.5,334.25,334.5,4
20140701|2014-06-22 22:30,23,334,334.5,334,334.5,14
20140701|2014-06-23 00:30,23,335,335,335,335,2
20140701|2014-06-23 01:00,23,334.75,334.75,334.75,334.75,2
20140701|2014-06-23 02:30,23,335,335,334.25,334.25,4
20140701|2014-06-23 03:30,23,334.25,335,334.25,335,4
20140701|2014-06-23 04:30,23,334.75,334.75,334.75,334.75,2
20140701|2014-06-23 05:30,23,334.75,335,334.75,335,6
20140701|2014-06-23 07:00,23,334.75,334.75,334.75,334.75,2
20140701|2014-06-23 07:30,23,334.25,334.25,334.25,334.25,10
20140701|2014-06-23 08:30,23,334.25,335,333.75,334.75,40
20140701|2014-06-23 09:00,23,335,335,335,335,2
20140701|2014-06-23 09:30,23,335,335.25,333.75,334.75,65
20140701|2014-06-23 10:00,23,335,335,335,335,6
20140701|2014-06-23 10:30,23,335.25,336.25,335,336.25,54
20140701|2014-06-23 12:00,23,335.75,336.75,334.75,334.75,30
20140701|2014-06-23 12:30,23,336,337.25,335,337,98
20140701|2014-06-23 13:00,23,337,337.75,336.75,336.75,17
20140701|2014-06-23 19:00,24,336.5,336.5,336,336,6
20140701|2014-06-24 07:30,24,336.5,336.5,336,336,4
20140701|2014-06-24 08:30,24,336.5,336.5,336.5,336.5,2
20140701|2014-06-24 09:00,24,336.25,337,335,337,28
20140701|2014-06-24 09:30,24,336.25,336.25,336.25,336.25,2
20140701|2014-06-24 10:00,24,335.25,336,335,336,18
20140701|2014-06-24 10:30,24,336,336,335,336,30
20140701|2014-06-24 12:00,24,336.75,336.75,336.75,336.75,2
20140701|2014-06-24 12:30,24,336.75,336.75,335,336.75,49
20140701|2014-06-24 13:00,24,337,340,337,339,49
20140701|2014-06-24 20:00,25,338,338,338,338,2
20140701|2014-06-24 20:30,25,338,338,338,338,2
20140701|2014-06-24 21:30,25,337.75,337.75,337.5,337.5,4
20140701|2014-06-25 01:30,25,338,338,338,338,2
20140701|2014-06-25 06:30,25,336.25,336.25,336.25,336.25,2
20140701|2014-06-25 08:30,25,337,339,336.75,339,22
20140701|2014-06-25 09:00,25,338.75,340,337.25,337.25,72
20140701|2014-06-25 09:30,25,339.5,339.75,339.5,339.5,12
20140701|2014-06-25 10:00,25,339.25,339.5,338.75,338.75,19
20140701|2014-06-25 12:00,25,337.5,337.5,336.5,336.5,16
20140701|2014-06-25 12:30,25,335.5,337.25,335.5,337.25,8
20140701|2014-06-25 13:00,25,338,338,335.25,335.25,6
20140701|2014-06-25 19:00,26,334.5,334.5,334.5,334.5,2
20140701|2014-06-25 21:00,26,334.5,334.5,334.5,334.5,2
20140701|2014-06-26 01:30,26,335.5,335.5,334.5,334.5,10
20140701|2014-06-26 04:00,26,334.5,334.5,334.5,334.5,18
20140701|2014-06-26 04:30,26,334.5,336,334.5,336,6
20140701|2014-06-26 08:30,26,334.5,335,334,335,18
20140701|2014-06-26 09:00,26,335.5,335.5,335.5,335.5,10
20140701|2014-06-26 09:30,26,335.5,336,335,336,36
20140701|2014-06-26 10:00,26,336,336,335.75,336,12
20140701|2014-06-26 10:30,26,336,337,335.5,336,38
20140701|2014-06-26 11:00,26,336,336,336,336,6
20140701|2014-06-26 11:30,26,336,336.75,336,336.75,10
20140701|2014-06-26 12:00,26,336.75,336.75,336.75,336.75,2
20140701|2014-06-26 12:30,26,336.25,337,335.75,337,28
20140701|2014-06-26 13:00,26,336.5,336.5,336,336,8
20140701|2014-06-26 19:00,27,336,336,336,336,8
20140701|2014-06-26 20:00,27,336,336,336,336,2
20140701|2014-06-26 20:30,27,336,336,336,336,2
20140701|2014-06-27 01:00,27,336,336,336,336,6
20140701|2014-06-27 02:30,27,336,336,336,336,6
20140701|2014-06-27 05:30,27,335.5,335.5,335.5,335.5,4
20140701|2014-06-27 08:30,27,337.5,337.5,336,336,18
20140701|2014-06-27 09:00,27,336,336.75,335.5,335.5,60
20140701|2014-06-27 09:30,27,336,337,336,337,10
20140701|2014-06-27 10:00,27,335,335,327,327,112
20140701|2014-06-27 10:30,27,330.5,330.5,330,330,6
20140701|2014-06-27 11:00,27,330,330,330,330,6
20140701|2014-06-27 11:30,27,330,332,330,332,54
20140701|2014-06-27 12:00,27,330,335,330,331.25,16
20140701|2014-06-27 12:30,27,331.25,331.25,330,330,10
20140701|2014-06-27 13:00,27,330,330.75,330,330.75,6
20140701|2014-06-30 08:30,30,331.5,331.5,331.5,331.5,6
20140701|2014-06-30 09:00,30,332.25,332.25,332,332,6
20140701|2014-06-30 09:30,30,332,334,332,334,6
20140701|2014-06-30 10:30,30,343,343.75,343,343.75,4
20140701|2014-06-30 11:00,30,343.5,343.5,342,342,10
20140701|2014-06-30 11:30,30,386.5,387,342,342,24
20140701|2014-06-30 12:00,30,339,339,339,339,28
20140701|2014-06-30 12:30,30,340,340,340,340,20
20140701|2014-07-01 07:30,1,340,340,340,340,14
20140701|2014-07-01 08:30,1,340,340,339.5,340,28
20140701|2014-07-01 10:00,1,342,342,340,340,12
20140701|2014-07-01 10:30,1,345,345.25,345,345.25,14
20140701|2014-07-01 12:30,1,352.5,352.5,352.5,352.5,2
20140701|2014-07-02 08:30,2,352.75,356.5,352.75,356.5,6
20140701|2014-07-02 09:00,2,358.5,358.5,358.5,358.5,2
20140701|2014-07-02 09:30,2,359.25,360.75,359.25,360.75,4
20140701|2014-07-02 10:00,2,361.5,361.5,361.5,361.5,2
20140701|2014-07-03 08:30,3,386.75,390.75,386.75,390.75,6
20140701|2014-07-03 11:00,3,388.25,388.25,388.25,388.25,2
20140701|2014-07-03 11:30,3,388.25,388.25,388.25,388.25,4
20140701|2014-07-07 09:30,7,397,397,397,397,2
20140701|2014-07-07 10:00,7,398.5,398.75,397.75,397.75,14
20140701|2014-07-07 10:30,7,397.75,397.75,397.75,397.75,4
20140701|2014-07-07 12:00,7,385.5,385.5,385.5,385.5,2
20140701|2014-07-08 08:30,8,395.5,396,395.5,396,4
20140701|2014-07-08 13:00,8,388,388,388,388,2
20140701|2014-07-09 10:00,9,383,383,383,383,2
20140701|2014-07-09 11:00,9,380,381,380,381,4
20140901|2013-07-15 10:30,15,340,340,340,340,1
20140901|2013-09-16 12:30,16,320.75,320.75,320.75,320.75,1
20140901|2014-01-09 12:30,9,309,309,309,309,2
20140901|2014-01-17 12:00,17,308.75,308.75,306.5,306.5,5
20140901|2014-01-22 13:00,22,310,310,306.5,306.5,20
20140901|2014-01-23 10:30,23,310,310,309,309,12
20140901|2014-01-23 11:00,23,307,307,307,307,1
20140901|2014-01-23 11:30,23,306.5,306.5,306.5,306.5,42
20140901|2014-01-23 12:30,23,304.5,304.5,304.5,304.5,2
20140901|2014-01-23 13:00,23,304.5,304.5,304.5,304.5,1
20140901|2014-01-27 10:30,27,305,305,305,305,2
20140901|2014-01-28 22:00,29,315,315,315,315,2
20140901|2014-01-29 05:00,29,315,315,315,315,2
20140901|2014-01-29 07:00,29,316,316,316,316,1
20140901|2014-01-29 08:30,29,320.5,320.5,320.5,320.5,1
20140901|2014-01-29 09:00,29,321,321,321,321,1
20140901|2014-01-30 08:30,30,309,309,302.25,302.25,4
20140901|2014-01-30 13:00,30,303.5,303.5,303.5,303.5,5
20140901|2014-02-04 12:30,4,315.25,315.25,315.25,315.25,1
20140901|2014-02-05 11:30,5,324,324,324,324,1
20140901|2014-02-05 22:00,6,331.75,331.75,331.75,331.75,1
20140901|2014-02-06 08:30,6,332,332,332,332,1
20140901|2014-02-06 11:00,6,336,336,333.5,333.5,3
20140901|2014-02-06 12:30,6,333,333,333,333,10
20140901|2014-02-06 13:00,6,333,333,333,333,10
20140901|2014-02-06 19:00,7,330,330,329,329,7
20140901|2014-02-06 19:30,7,327,327,327,327,3
20140901|2014-02-07 05:30,7,327,327,327,327,4
20140901|2014-02-07 11:00,7,315,315,315,315,1
20140901|2014-02-07 12:00,7,321.25,321.25,320.25,320.25,2
20140901|2014-02-11 09:30,11,316.25,316.25,316.25,316.25,1
20140901|2014-02-11 10:30,11,325,325,323.75,323.75,2
20140901|2014-02-13 09:30,13,325,325,325,325,2
20140901|2014-02-13 10:00,13,330.25,330.25,330.25,330.25,2
20140901|2014-02-17 19:30,18,331,332,331,332,3
20140901|2014-02-18 11:00,18,327,327,327,327,2
20140901|2014-02-18 19:30,19,330,330,330,330,2
20140901|2014-02-19 08:30,19,334,334,334,334,2
20140901|2014-02-19 09:00,19,336,337,336,337,3
20140901|2014-02-19 09:30,19,337,337,336.5,336.5,3
20140901|2014-02-19 10:00,19,337,338,337,338,3
20140901|2014-02-19 10:30,19,338,340,338,340,3
20140901|2014-02-19 11:00,19,340,340,340,340,1
20140901|2014-02-19 19:00,20,342,342,342,342,1
20140901|2014-02-20 08:30,20,342,344,342,344,2
20140901|2014-02-20 09:30,20,340,340,340,340,2
20140901|2014-02-20 12:00,20,340,340,340,340,1
20140901|2014-02-20 13:00,20,343,343,343,343,2
20140901|2014-02-21 09:00,21,343.75,343.75,343.75,343.75,1
20140901|2014-02-24 07:00,24,335,335,335,335,1
20140901|2014-02-24 10:30,24,334,334,334,334,1
20140901|2014-02-24 11:30,24,334,334,334,334,3
20140901|2014-02-24 20:00,25,344,344,344,344,1
20140901|2014-02-24 23:00,25,340,340,340,340,1
20140901|2014-02-24 23:30,25,340,340,340,340,1
20140901|2014-02-25 00:30,25,340,340,340,340,2
20140901|2014-02-25 02:30,25,340,340,340,340,2
20140901|2014-02-25 10:00,25,343.75,343.75,343.75,343.75,2
20140901|2014-02-25 12:00,25,343.25,344,343.25,344,5
20140901|2014-02-25 13:00,25,349.5,349.5,349.5,349.5,1
20140901|2014-02-25 19:00,26,349.75,350,349.75,350,5
20140901|2014-02-25 20:00,26,350,350,350,350,1
20140901|2014-02-26 07:00,26,350.75,350.75,350.75,350.75,1
20140901|2014-02-26 08:30,26,358,358,357.5,358,4
20140901|2014-02-26 09:00,26,358,358,358,358,1
20140901|2014-02-26 09:30,26,360,360,360,360,2
20140901|2014-02-26 10:00,26,357.25,361,336,336,9
20140901|2014-02-26 10:30,26,341.75,341.75,341.75,341.75,1
20140901|2014-02-26 11:00,26,341.75,341.75,341.5,341.5,2
20140901|2014-02-26 12:00,26,350,350,350,350,2
20140901|2014-02-27 10:30,27,350,350,350,350,3
20140901|2014-02-27 11:00,27,350,358,350,358,5
20140901|2014-03-04 07:30,4,364,364,364,364,1
20140901|2014-03-06 09:30,6,352,352,352,352,1
20140901|2014-03-06 11:00,6,353,353,353,353,1
20140901|2014-03-07 10:00,7,341.75,341.75,341.5,341.5,2
20140901|2014-03-07 10:30,7,340,340,338,338,3
20140901|2014-03-07 12:30,7,331,331,331,331,1
20140901|2014-03-07 13:00,7,331,331,331,331,1
20140901|2014-03-09 19:00,10,329.25,329.25,326,326,4
20140901|2014-03-09 19:30,10,324.25,324.25,324.25,324.25,1
20140901|2014-03-09 20:00,10,323,323,323,323,1
20140901|2014-03-10 08:30,10,323,323,323,323,2
20140901|2014-03-11 10:00,11,328,328,328,328,1
20140901|2014-03-11 13:00,11,333,333,333,333,1
20140901|2014-03-13 13:00,13,341.75,341.75,341.75,341.75,1
20140901|2014-03-14 08:30,14,343.25,343.25,343.25,343.25,1
20140901|2014-03-17 13:00,17,350,350,350,350,3
20140901|2014-03-18 10:30,18,333.5,333.5,333.5,333.5,1
20140901|2014-03-18 11:00,18,338.25,338.75,338.25,338.75,2
20140901|2014-03-21 10:00,21,342.75,342.75,342.75,342.75,1
20140901|2014-03-24 09:30,24,343,343,343,343,1
20140901|2014-03-24 12:30,24,342,342,342,342,1
20140901|2014-03-24 13:00,24,342,342,342,342,1
20140901|2014-03-25 10:30,25,341.25,341.25,339.75,339.75,5
20140901|2014-03-26 11:00,26,335,335,335,335,2
20140901|2014-03-26 13:00,26,339.5,339.5,339.5,339.5,1
20140901|2014-03-28 10:00,28,336,336,336,336,1
20140901|2014-03-28 13:00,28,343.5,343.5,343.5,343.5,2
20140901|2014-03-31 08:30,31,349.5,349.5,349.5,349.5,1
20140901|2014-03-31 09:30,31,345.25,345.25,345.25,345.25,2
20140901|2014-03-31 10:30,31,341.75,341.75,341.75,341.75,1
20140901|2014-03-31 11:00,31,346,346,346,346,1
20140901|2014-04-01 11:30,1,351,351,351,351,1
20140901|2014-04-01 12:30,1,349.75,349.75,349,349,3
20140901|2014-04-01 13:00,1,348.5,348.5,348.25,348.25,2
20140901|2014-04-02 09:00,2,359,359,359,359,1
20140901|2014-04-02 10:30,2,358.25,358.75,358.25,358.75,2
20140901|2014-04-02 12:00,2,359.5,360,359.5,360,2
20140901|2014-04-02 13:00,2,353.25,353.25,353,353,2
20140901|2014-04-04 12:30,4,351,351,351,351,12
20140901|2014-04-08 13:00,8,355.5,355.5,355.5,355.5,1
20140901|2014-04-10 09:30,10,356.25,356.25,355.25,355.25,2
20140901|2014-04-10 12:30,10,350,350,350,350,2
20140901|2014-04-10 13:00,10,350,350,350,350,1
20140901|2014-04-11 08:30,11,347.75,347.75,347.75,347.75,1
20140901|2014-04-11 09:00,11,344,344,344,344,1
20140901|2014-04-14 08:30,14,343,343,343,343,1
20140901|2014-04-14 10:30,14,343,343,343,343,1
20140901|2014-04-15 09:30,15,336.25,336.25,336.25,336.25,1
20140901|2014-04-17 09:00,17,343,343,343,343,1
20140901|2014-04-17 11:00,17,342.75,342.75,342.75,342.75,1
20140901|2014-04-17 12:30,17,342.5,342.5,342.5,342.5,1
20140901|2014-04-20 20:30,21,342.5,342.5,342.5,342.5,1
20140901|2014-04-21 11:00,21,336.75,336.75,336.75,336.75,2
20140901|2014-04-21 13:00,21,341,342.5,341,342.5,10
20140901|2014-04-21 19:00,22,342.5,342.5,342.5,342.5,1
20140901|2014-04-22 10:00,22,342.5,342.5,342.5,342.5,1
20140901|2014-04-22 11:30,22,346.75,346.75,346.75,346.75,1
20140901|2014-04-24 09:00,24,351.25,351.25,351.25,351.25,1
20140901|2014-04-24 10:30,24,347.75,347.75,347.75,347.75,1
20140901|2014-04-25 09:00,25,351,351,351,351,1
20140901|2014-04-28 01:00,28,356,356,356,356,4
20140901|2014-04-28 09:00,28,352.5,352.5,352.5,352.5,1
20140901|2014-04-28 09:30,28,353.5,353.5,353.5,353.5,1
20140901|2014-04-29 08:30,29,352.75,353.25,352.75,353.25,3
20140901|2014-04-29 11:30,29,351.25,351.25,351.25,351.25,1
20140901|2014-04-29 12:00,29,352,352,352,352,5
20140901|2014-04-29 13:00,29,353,353,353,353,1
20140901|2014-04-29 19:00,30,353,353,353,353,1
20140901|2014-04-29 22:00,30,353,353,353,353,4
20140901|2014-04-30 10:30,30,353,353,353,353,5
20140901|2014-04-30 11:00,30,351.5,351.5,351.5,351.5,2
20140901|2014-04-30 13:00,30,348.5,348.5,336.25,337,12
20140901|2014-05-02 08:30,2,336,336,336,336,2
20140901|2014-05-02 12:00,2,336.5,336.5,336.5,336.5,3
20140901|2014-05-02 13:00,2,336.5,336.5,336.5,336.5,1
20140901|2014-05-05 09:00,5,336,336,336,336,2
20140901|2014-05-05 11:30,5,335.75,336.75,335.75,336.75,2
20140901|2014-05-06 07:00,6,336.75,336.75,336.75,336.75,1
20140901|2014-05-06 09:30,6,339.75,339.75,339.75,339.75,1
20140901|2014-05-06 11:00,6,345.75,345.75,345.75,345.75,1
20140901|2014-05-08 09:30,8,336.75,336.75,336.75,336.75,1
20140901|2014-05-09 09:00,9,337,337,336.75,336.75,2
20140901|2014-05-11 19:00,12,336.75,336.75,336.75,336.75,2
20140901|2014-05-12 10:00,12,343.5,343.5,343.5,343.5,2
20140901|2014-05-12 12:30,12,343.25,343.25,343.25,343.25,1
20140901|2014-05-13 13:00,13,339,339,337.75,337.75,5
20140901|2014-05-15 09:00,15,336,336,336,336,5
20140901|2014-05-15 10:30,15,340.5,340.75,340.5,340.75,3
20140901|2014-05-15 13:00,15,337.75,337.75,337.75,337.75,1
20140901|2014-05-16 09:30,16,330,330,330,330,1
20140901|2014-05-16 10:00,16,324,324,324,324,3
20140901|2014-05-16 13:00,16,325.5,325.5,325.5,325.5,1
20140901|2014-05-18 21:00,19,324,324,324,324,2
20140901|2014-05-18 22:00,19,324,324,324,324,2
20140901|2014-05-19 06:30,19,324,324,324,324,6
20140901|2014-05-19 08:30,19,324,324,324,324,6
20140901|2014-05-22 08:30,22,333.5,333.5,333.5,333.5,1
20140901|2014-05-22 13:00,22,335,335,335,335,1
20140901|2014-05-23 09:30,23,337.5,337.5,337.5,337.5,1
20140901|2014-05-27 05:30,27,330.25,330.25,330.25,330.25,1
20140901|2014-05-27 09:00,27,325.5,325.5,325.5,325.5,1
20140901|2014-05-27 19:00,28,327,327,327,327,1
20140901|2014-05-28 10:00,28,329.75,330.25,329.75,330.25,2
20140901|2014-05-28 11:00,28,334,334.75,334,334.75,4
20140901|2014-05-28 12:30,28,336.75,336.75,336.75,336.75,1
20140901|2014-05-29 09:30,29,341.75,341.75,341.75,341.75,1
20140901|2014-05-29 11:00,29,342.25,342.25,342.25,342.25,1
20140901|2014-05-29 11:30,29,341.5,341.5,341.25,341.25,2
20140901|2014-05-29 13:00,29,347.5,348.75,344,345.5,30
20140901|2014-05-29 20:00,30,352.75,352.75,352.75,352.75,1
20140901|2014-05-29 21:30,30,353.75,353.75,353.75,353.75,1
20140901|2014-05-30 09:00,30,353,354.75,351,351,9
20140901|2014-05-30 09:30,30,347.5,347.5,347.5,347.5,1
20140901|2014-05-30 10:00,30,344.5,347,342.75,342.75,5
20140901|2014-05-30 10:30,30,345,345,345,345,5
20140901|2014-05-30 11:00,30,345,345,345,345,3
20140901|2014-05-30 11:30,30,345,346.5,345,346.5,2
20140901|2014-05-30 12:00,30,347.5,347.5,347.5,347.5,3
20140901|2014-05-30 12:30,30,347.5,347.5,347.5,347.5,6
20140901|2014-05-30 13:00,30,352.5,354,350.25,354,32
20140901|2014-06-01 19:00,2,357.25,357.25,357.25,357.25,1
20140901|2014-06-01 20:00,2,359,359,359,359,2
20140901|2014-06-01 20:30,2,359.5,359.5,359.5,359.5,1
20140901|2014-06-01 21:30,2,359.5,359.5,359.5,359.5,1
20140901|2014-06-02 08:30,2,356.25,356.25,356.25,356.25,2
20140901|2014-06-02 09:00,2,357,357,357,357,1
20140901|2014-06-02 09:30,2,357,357,356.5,356.5,16
20140901|2014-06-02 10:30,2,355,357.5,355,357.5,5
20140901|2014-06-02 11:30,2,359,359.75,357.5,357.5,4
20140901|2014-06-02 12:30,2,354,355,352.75,352.75,18
20140901|2014-06-02 13:00,2,350.75,356.75,348.25,356,25
20140901|2014-06-02 20:00,3,356.5,358,356.5,358,3
20140901|2014-06-02 21:30,3,358,358,358,358,1
20140901|2014-06-03 05:00,3,354.75,354.75,354.75,354.75,1
20140901|2014-06-03 10:00,3,345,346.75,344.75,344.75,3
20140901|2014-06-03 10:30,3,341.75,341.75,341.75,341.75,1
20140901|2014-06-03 11:30,3,344,344,344,344,1
20140901|2014-06-03 12:00,3,342.5,342.5,342.5,342.5,3
20140901|2014-06-03 12:30,3,342.5,343,342.5,343,4
20140901|2014-06-03 13:00,3,344.5,344.5,344.5,344.5,1
20140901|2014-06-04 11:30,4,345,345.5,344.75,345.5,3
20140901|2014-06-04 12:00,4,345.25,345.25,345,345.25,5
20140901|2014-06-05 10:00,5,341,344.5,341,344.5,5
20140901|2014-06-05 11:30,5,343,344,343,344,2
20140901|2014-06-05 13:00,5,341,341,336.25,336.25,4
20140901|2014-06-06 08:30,6,338,338,338,338,3
20140901|2014-06-06 10:30,6,340.75,340.75,340.75,340.75,4
20140901|2014-06-06 11:00,6,341.25,341.25,340.75,340.75,5
20140901|2014-06-06 11:30,6,340.75,342,340.75,342,5
20140901|2014-06-06 12:30,6,341,341,341,341,1
20140901|2014-06-06 13:00,6,340.75,341,340.75,341,3
20140901|2014-06-08 21:00,9,336.5,336.5,336.5,336.5,1
20140901|2014-06-09 01:00,9,339,339,339,339,2
20140901|2014-06-09 01:30,9,339.5,339.5,339.5,339.5,1
20140901|2014-06-09 07:00,9,339.75,339.75,339.75,339.75,1
20140901|2014-06-09 09:30,9,337.75,337.75,326,326,28
20140901|2014-06-09 10:00,9,326,330,326,328.25,16
20140901|2014-06-09 10:30,9,328.25,328.25,328.25,328.25,1
20140901|2014-06-09 11:00,9,328,328,326.5,328,4
20140901|2014-06-09 11:30,9,329,329,329,329,1
20140901|2014-06-09 12:30,9,327.25,327.5,326.75,326.75,8
20140901|2014-06-09 13:00,9,329.5,329.75,329.5,329.75,3
20140901|2014-06-09 20:00,10,328,328,328,328,1
20140901|2014-06-10 08:30,10,328,328,328,328,1
20140901|2014-06-10 09:00,10,326.5,328.25,326.5,328.25,2
20140901|2014-06-10 09:30,10,328.5,330.75,328.5,328.5,6
20140901|2014-06-10 10:00,10,328.75,328.75,328.75,328.75,1
20140901|2014-06-10 11:00,10,332.5,332.5,332.5,332.5,1
20140901|2014-06-10 11:30,10,331.75,331.75,331.75,331.75,6
20140901|2014-06-10 12:00,10,334.5,334.5,333,333,2
20140901|2014-06-10 12:30,10,335,335,335,335,1
20140901|2014-06-10 13:00,10,333,333,333,333,1
20140901|2014-06-10 19:00,11,333,333,333,333,3
20140901|2014-06-11 02:00,11,331.25,331.25,331.25,331.25,1
20140901|2014-06-11 08:30,11,333,334.25,333,334.25,8
20140901|2014-06-11 09:30,11,333,333,332.5,332.5,2
20140901|2014-06-11 10:00,11,332,332,331.5,331.5,2
20140901|2014-06-11 11:00,11,334,335.25,330.75,330.75,4
20140901|2014-06-12 08:30,12,331,331,331,331,6
20140901|2014-06-12 09:00,12,330.75,330.75,330.75,330.75,1
20140901|2014-06-12 09:30,12,331,331,331,331,1
20140901|2014-06-12 10:30,12,335.5,335.5,335.5,335.5,5
20140901|2014-06-12 12:00,12,332.75,332.75,332.75,332.75,3
20140901|2014-06-12 12:30,12,331.25,331.25,331.25,331.25,1
20140901|2014-06-12 13:00,12,332.25,332.25,332.25,332.25,2
20140901|2014-06-12 19:30,13,335,335,335,335,1
20140901|2014-06-13 00:00,13,336.5,336.5,336.5,336.5,2
20140901|2014-06-13 08:30,13,334.25,334.25,334.25,334.25,2
20140901|2014-06-13 09:00,13,332,332,331.75,331.75,2
20140901|2014-06-13 09:30,13,332.5,333.75,332.5,333.75,4
20140901|2014-06-13 10:30,13,336,336,336,336,1
20140901|2014-06-13 11:30,13,335.5,335.5,335.5,335.5,3
20140901|2014-06-13 12:30,13,336,337,336,337,2
20140901|2014-06-16 08:30,16,340.5,341.75,340,340,16
20140901|2014-06-16 09:30,16,335.25,335.25,335.25,335.25,3
20140901|2014-06-16 10:00,16,333,333,333,333,1
20140901|2014-06-16 11:00,16,333.5,333.5,333.5,333.5,1
20140901|2014-06-16 11:30,16,333,333,331.25,331.25,2
20140901|2014-06-16 13:00,16,330.5,330.5,329,329,8
20140901|2014-06-16 21:00,17,331.5,331.5,331.5,331.5,1
20140901|2014-06-16 23:30,17,331.5,331.75,331.5,331.75,2
20140901|2014-06-17 09:00,17,329.5,329.5,329.5,329.5,1
20140901|2014-06-17 11:30,17,332.75,332.75,332,332,2
20140901|2014-06-17 19:00,18,328,329,328,328.5,3
20140901|2014-06-18 02:00,18,327.75,327.75,326.25,326.25,2
20140901|2014-06-18 08:30,18,330.75,330.75,330.75,330.75,2
20140901|2014-06-18 11:00,18,330.5,330.5,330.5,330.5,1
20140901|2014-06-18 11:30,18,330.5,330.5,330.5,330.5,1
20140901|2014-06-18 12:00,18,330.5,330.5,330.5,330.5,2
20140901|2014-06-18 13:00,18,332,332,331.5,331.5,2
20140901|2014-06-19 06:00,19,335,335,335,335,6
20140901|2014-06-19 09:30,19,339,340,339,340,5
20140901|2014-06-19 10:00,19,340,341,340,341,6
20140901|2014-06-19 10:30,19,341.5,342,340.75,341.25,5
20140901|2014-06-19 11:30,19,339.5,339.5,339.5,339.5,5
20140901|2014-06-19 12:00,19,341.25,341.25,341.25,341.25,1
20140901|2014-06-19 12:30,19,342.5,342.5,342.25,342.5,4
20140901|2014-06-19 13:00,19,340.5,340.5,340.5,340.5,1
20140901|2014-06-20 09:00,20,341.75,341.75,341.75,341.75,2
20140901|2014-06-20 09:30,20,340,340,340,340,2
20140901|2014-06-20 10:00,20,340,340,340,340,3
20140901|2014-06-20 12:30,20,332,332,331.75,331.75,2
20140901|2014-06-20 13:00,20,333.75,340.75,333.75,340.75,8
20140901|2014-06-22 19:30,23,333.75,333.75,333.75,333.75,2
20140901|2014-06-23 05:30,23,334.5,335,334.5,335,12
20140901|2014-06-23 07:30,23,335,335,335,335,2
20140901|2014-06-23 08:30,23,334.5,334.5,334.5,334.5,2
20140901|2014-06-23 09:30,23,335,337.5,335,337.5,6
20140901|2014-06-23 10:30,23,338.25,339.5,338.25,339.5,6
20140901|2014-06-23 12:00,23,337.75,338.75,337.75,338,12
20140901|2014-06-23 12:30,23,338,338.75,337.5,338.5,50
20140901|2014-06-23 13:00,23,338.25,339.5,338.25,338.25,17
20140901|2014-06-23 19:00,24,335,340.25,335,340.25,8
20140901|2014-06-24 01:00,24,339.5,339.75,339.5,339.75,6
20140901|2014-06-24 06:00,24,339,339.75,339,339.75,8
20140901|2014-06-24 08:30,24,337,337,337,337,2
20140901|2014-06-24 09:00,24,335.75,335.75,335.75,335.75,2
20140901|2014-06-24 10:30,24,336.25,336.5,336.25,336.5,6
20140901|2014-06-24 12:00,24,336,336,336,336,2
20140901|2014-06-24 12:30,24,337.25,337.25,337,337,4
20140901|2014-06-24 13:00,24,335,335,334,334,100
20140901|2014-06-25 09:00,25,335,335,335,335,10
20140901|2014-06-25 11:00,25,336,336,335,335,10
20140901|2014-06-25 12:00,25,332.75,332.75,331,331,4
20140901|2014-06-25 12:30,25,330.5,332.75,330.25,331.5,10
20140901|2014-06-25 13:00,25,333,337,333,333.25,36
20140901|2014-06-26 08:30,26,334.75,334.75,334.75,334.75,4
20140901|2014-06-26 09:00,26,335.5,336,334.75,336,12
20140901|2014-06-26 09:30,26,336,336,336,336,8
20140901|2014-06-26 10:00,26,337,337,337,337,2
20140901|2014-06-26 12:30,26,336,337.5,336,337.5,6
20140901|2014-06-26 13:00,26,338,338,333,333.5,30
20140901|2014-06-26 19:30,27,333.5,333.5,333.5,333.5,2
20140901|2014-06-27 06:00,27,332.5,332.5,332.5,332.5,4
20140901|2014-06-27 08:30,27,334.5,334.5,333,333,5
20140901|2014-06-27 09:00,27,332.5,332.5,330.25,331,14
20140901|2014-06-27 09:30,27,330,330,330,330,4
20140901|2014-06-27 10:00,27,329,329.75,326,326.25,32
20140901|2014-06-27 10:30,27,329.25,329.25,327,327.75,7
20140901|2014-06-27 11:30,27,327.75,327.75,327.75,327.75,6
20140901|2014-06-27 12:00,27,327.75,327.75,327.25,327.75,18
20140901|2014-06-27 12:30,27,327.5,327.75,327.25,327.75,10
20140901|2014-06-27 13:00,27,327.75,327.75,327.5,327.75,60
20140901|2014-06-29 19:00,30,327.75,327.75,327.5,327.75,16
20140901|2014-06-29 19:30,30,327.75,327.75,327.75,327.75,4
20140901|2014-06-29 20:00,30,327.5,327.5,327.5,327.5,2
20140901|2014-06-29 20:30,30,327,327,327,327,12
20140901|2014-06-29 22:00,30,327,327,327,327,2
20140901|2014-06-30 02:00,30,326.25,326.25,326,326,8
20140901|2014-06-30 02:30,30,326,326,326,326,2
20140901|2014-06-30 09:00,30,325,325,324.25,324.25,22
20140901|2014-06-30 09:30,30,325.5,325.75,325.5,325.75,75
20140901|2014-06-30 10:00,30,325.75,325.75,325.75,325.75,19
20140901|2014-06-30 10:30,30,325.75,327.75,325.75,327.75,20
20140901|2014-06-30 11:00,30,325.5,325.5,325.25,325.25,4
20140901|2014-06-30 11:30,30,325,325.5,325,325.5,10
20140901|2014-06-30 12:30,30,323.25,323.25,323.25,323.25,4
20140901|2014-06-30 13:00,30,323.5,323.75,320.5,320.5,13
20140901|2014-06-30 19:00,1,323.25,323.25,323.25,323.25,2
20140901|2014-06-30 20:00,1,323,323,323,323,2
20140901|2014-06-30 20:30,1,320,320,320,320,2
20140901|2014-07-01 01:00,1,320.5,320.5,320.5,320.5,2
20140901|2014-07-01 06:30,1,318.25,318.25,318.25,318.25,2
20140901|2014-07-01 07:30,1,317.5,317.5,317.5,317.5,2
20140901|2014-07-01 09:00,1,319.75,320.75,318.25,320.75,14
20140901|2014-07-01 09:30,1,323.25,323.25,323.25,323.25,8
20140901|2014-07-01 10:00,1,324,324,321.75,321.75,6
20140901|2014-07-01 10:30,1,324,327,324,327,8
20140901|2014-07-01 12:00,1,327.5,327.5,327.25,327.25,4
20140901|2014-07-01 12:30,1,328,331,328,331,14
20140901|2014-07-01 13:00,1,332,339.75,332,337.5,43
20140901|2014-07-01 19:00,2,336.75,336.75,336.75,336.75,4
20140901|2014-07-01 19:30,2,339,339.75,339,339.75,4
20140901|2014-07-01 20:00,2,339.75,339.75,339.75,339.75,2
20140901|2014-07-01 21:30,2,339.5,339.5,339.5,339.5,2
20140901|2014-07-01 22:00,2,339,339,339,339,4
20140901|2014-07-02 01:30,2,339,339,339,339,4
20140901|2014-07-02 04:00,2,339,339,339,339,2
20140901|2014-07-02 04:30,2,340,342.25,340,342.25,18
20140901|2014-07-02 08:30,2,339.25,339.25,338.75,339,23
20140901|2014-07-02 09:00,2,342.25,344,341.5,343,36
20140901|2014-07-02 09:30,2,341.75,345.5,341.5,341.5,16
20140901|2014-07-02 10:00,2,341.5,341.5,341.5,341.5,2
20140901|2014-07-02 10:30,2,345,345.25,343,343,12
20140901|2014-07-02 11:00,2,343.5,343.5,343.5,343.5,2
20140901|2014-07-02 12:00,2,346,347,345,345,10
20140901|2014-07-02 12:30,2,345,345,345,345,2
20140901|2014-07-02 19:00,3,348,348,346.75,348,12
20140901|2014-07-02 19:30,3,348,348,345,345,34
20140901|2014-07-02 20:30,3,349,349,349,349,2
20140901|2014-07-03 01:30,3,349,349.75,349,349.75,14
20140901|2014-07-03 05:00,3,350.25,353.75,350.25,353.75,14
20140901|2014-07-03 06:30,3,353,353,353,353,2
20140901|2014-07-03 07:00,3,351.25,351.25,350.25,350.25,8
20140901|2014-07-03 08:30,3,351.75,354,351.75,354,14
20140901|2014-07-03 09:00,3,356.5,356.5,356.5,356.5,2
20140901|2014-07-03 10:00,3,351,351,350.5,350.5,6
20140901|2014-07-03 11:30,3,348.75,348.75,348.75,348.75,4
20140901|2014-07-07 08:30,7,354,356.5,345.25,345.25,43
20140901|2014-07-07 09:00,7,345,345,345,345,6
20140901|2014-07-07 09:30,7,345,345,344,344,8
20140901|2014-07-07 10:00,7,344.75,345,342.5,342.5,10
20140901|2014-07-07 10:30,7,342.75,342.75,342.75,342.75,2
20140901|2014-07-07 12:00,7,345.75,345.75,345.75,345.75,2
20140901|2014-07-07 13:00,7,344.75,346,344.75,346,9
20140901|2014-07-08 01:30,8,341.25,341.25,340,340,6
20140901|2014-07-08 08:30,8,342.75,342.75,342.25,342.25,4
20140901|2014-07-08 09:00,8,345.25,352.25,345.25,352.25,20
20140901|2014-07-08 10:00,8,353,353,353,353,3
20140901|2014-07-08 10:30,8,354.75,354.75,354.75,354.75,2
20140901|2014-07-08 11:30,8,351.75,351.75,351.75,351.75,2
20140901|2014-07-08 12:00,8,349.5,350,349.25,350,6
20140901|2014-07-08 13:00,8,349,351.5,347.5,351.5,88
20140901|2014-07-09 03:30,9,349,349,349,349,2
20140901|2014-07-09 06:30,9,346,346,346,346,2
20140901|2014-07-09 08:30,9,345.5,345.5,345.5,345.5,4
20140901|2014-07-09 09:00,9,344.75,344.75,344.75,344.75,2
20140901|2014-07-09 09:30,9,347.25,347.25,347.25,347.25,2
20140901|2014-07-09 10:00,9,345,345,340,340,34
20140901|2014-07-09 10:30,9,340,340,340,340,2
20140901|2014-07-09 11:00,9,340,341,340,341,4
20140901|2014-07-09 11:30,9,339,339,336.5,336.5,14
20140901|2014-07-09 12:00,9,337,337,337,337,2
20140901|2014-07-09 13:00,9,337,337,337,337,10
20140901|2014-07-09 21:00,10,338,338,338,338,2
20140901|2014-07-10 03:30,10,339,339,339,339,2
20140901|2014-07-10 06:00,10,336,336,336,336,4
20140901|2014-07-10 08:30,10,336,337,336,336,48
20140901|2014-07-10 10:00,10,339,339,337.5,337.5,12
20140901|2014-07-10 10:30,10,338.75,338.75,338.75,338.75,2
20140901|2014-07-10 11:30,10,338,338,338,338,2
20140901|2014-07-10 12:30,10,338.75,338.75,338.75,338.75,2
20140901|2014-07-10 13:00,10,336.25,341,334.5,334.75,98
20140901|2014-07-10 19:00,11,336,336,336,336,2
20140901|2014-07-10 20:00,11,337,337,337,337,2
20140901|2014-07-11 00:00,11,335.25,335.25,334.75,334.75,6
20140901|2014-07-11 01:00,11,335,335,335,335,2
20140901|2014-07-11 03:00,11,332.75,333,332.75,333,4
20140901|2014-07-11 07:30,11,334,334,334,334,2
20140901|2014-07-11 09:00,11,335,335,334,334,4
20140901|2014-07-11 09:30,11,334,334.5,333,334.5,14
20140901|2014-07-11 10:00,11,335,335,334,334.5,6
20140901|2014-07-11 10:30,11,335,335,332.25,334,10
20140901|2014-07-11 11:00,11,332.25,332.25,332,332,10
20140901|2014-07-11 12:30,11,333.5,333.5,333.5,333.5,2
20140901|2014-07-11 13:00,11,329.25,331,328.5,331,22
20140901|2014-07-14 00:30,14,327.5,327.5,327.5,327.5,2
20140901|2014-07-14 02:30,14,327,327,326.75,326.75,8
20140901|2014-07-14 07:00,14,327,327,327,327,2
20140901|2014-07-14 08:30,14,328,328,328,328,2
20140901|2014-07-14 09:00,14,327,327,327,327,2
20140901|2014-07-14 09:30,14,328.5,328.5,328.5,328.5,2
20140901|2014-07-14 10:00,14,329.75,329.75,329.75,329.75,2
20140901|2014-07-14 10:30,14,330,330,330,330,2
20140901|2014-07-14 11:30,14,329,329,329,329,2
20140901|2014-07-14 12:30,14,332.75,332.75,332.75,332.75,2
20140901|2014-07-14 13:00,14,333.5,336,333.5,333.75,20
20140901|2014-07-14 19:00,15,335,335,335,335,2
20140901|2014-07-14 20:00,15,333.25,333.25,333.25,333.25,2
20140901|2014-07-15 01:00,15,335.75,335.75,335.75,335.75,2
20140901|2014-07-15 04:30,15,335.25,335.25,335.25,335.25,4
20140901|2014-07-15 08:30,15,334,335.5,333.75,334.5,12
20140901|2014-07-15 09:00,15,335,335,335,335,2
20140901|2014-07-15 09:30,15,334,334,334,334,2
20140901|2014-07-15 10:00,15,334,334,334,334,2
20140901|2014-07-15 10:30,15,334,334,334,334,4
20140901|2014-07-15 11:30,15,333,333,333,333,4
20140901|2014-07-15 12:00,15,332.25,332.25,332.25,332.25,2
20140901|2014-07-15 13:00,15,332.25,332.25,332.25,332.25,2
20140901|2014-07-16 08:30,16,335.75,340.25,335.75,337.75,20
20140901|2014-07-16 09:00,16,339,339,339,339,2
20140901|2014-07-16 10:00,16,336,336,336,336,2
20140901|2014-07-16 10:30,16,337.5,337.5,337.5,337.5,4
20140901|2014-07-16 12:00,16,339,339,339,339,2
20140901|2014-07-17 00:30,17,338.75,338.75,338.75,338.75,2
20140901|2014-07-17 02:00,17,339,340,339,340,12
20140901|2014-07-17 04:00,17,340.75,340.75,340.75,340.75,4
20140901|2014-07-17 08:30,17,340.75,341,340.75,341,10
20140901|2014-07-17 09:00,17,341,341,340,340,4
20140901|2014-07-17 09:30,17,341,342,341,342,6
20140901|2014-07-17 10:00,17,342,342.75,342,342,10
20140901|2014-07-17 11:00,17,342.25,342.25,341.25,341.25,8
20140901|2014-07-17 12:00,17,343,343,343,343,2
20140901|2014-07-17 12:30,17,341.5,341.5,340,340,12
20140901|2014-07-17 13:00,17,340,340,337.25,337.25,23
20140901|2014-07-17 23:30,18,335.5,335.75,335.5,335.75,6
20140901|2014-07-18 04:00,18,335.75,335.75,335.75,335.75,2
20140901|2014-07-18 05:30,18,333.25,333.25,332.75,332.75,6
20140901|2014-07-18 08:30,18,333,333,331,331,6
20140901|2014-07-18 09:00,18,332.25,332.25,332.25,332.25,2
20140901|2014-07-18 09:30,18,333.5,333.5,333.5,333.5,2
20140901|2014-07-18 10:30,18,332.75,332.75,332.75,332.75,2
20140901|2014-07-18 11:30,18,332.75,333,332.75,333,8
20140901|2014-07-18 12:00,18,331.75,333.5,331.75,333.5,14
20140901|2014-07-18 12:30,18,334.25,334.25,334.25,334.25,2
20140901|2014-07-18 13:00,18,332.5,333,330.25,330.25,63
20140901|2014-07-20 19:00,21,332,332,332,332,2
20140901|2014-07-20 19:30,21,332,332,332,332,4
20140901|2014-07-20 22:30,21,328.25,328.25,328.25,328.25,4
20140901|2014-07-21 00:00,21,328.25,328.25,328.25,328.25,2
20140901|2014-07-21 00:30,21,328.75,328.75,328.75,328.75,2
20140901|2014-07-21 08:30,21,330.75,330.75,329.75,329.75,6
20140901|2014-07-21 09:00,21,331.25,331.25,330,330,24
20140901|2014-07-21 09:30,21,331.25,331.25,331.25,331.25,6
20140901|2014-07-21 10:00,21,330,330,330,330,2
20140901|2014-07-21 12:00,21,331.25,331.25,331.25,331.25,2
20140901|2014-07-21 12:30,21,331.25,331.25,331.25,331.25,8
20140901|2014-07-21 13:00,21,331.25,331.75,330,330,34
20140901|2014-07-21 22:30,22,331.75,331.75,331.75,331.75,8
20140901|2014-07-22 03:00,22,331,331,331,331,2
20140901|2014-07-22 06:30,22,329.75,329.75,329.75,329.75,4
20140901|2014-07-22 07:00,22,329,329,329,329,2
20140901|2014-07-22 07:30,22,328.75,328.75,328.5,328.5,6
20140901|2014-07-22 09:00,22,332,332,332,332,10
20140901|2014-07-22 10:00,22,332.5,333,332.5,333,4
20140901|2014-07-22 11:30,22,331.5,331.5,331.5,331.5,4
20140901|2014-07-22 12:00,22,329.25,329.25,329.25,329.25,2
20140901|2014-07-22 13:00,22,330.5,330.5,330.5,330.5,4
20140901|2014-07-22 19:00,23,331,331,331,331,4
20140901|2014-07-23 01:00,23,330.5,330.5,330.5,330.5,3
20140901|2014-07-23 08:30,23,330,330,329,329,6
20140901|2014-07-23 09:00,23,328.5,328.5,328,328.5,19
20140901|2014-07-23 11:30,23,333,333,333,333,3
20140901|2014-07-23 12:30,23,334.25,334.25,334.25,334.25,2
20140901|2014-07-23 13:00,23,333,333,333,333,11
20140901|2014-07-23 19:00,24,333,333,333,333,6
20140901|2014-07-23 21:30,24,333.25,333.25,333.25,333.25,2
20140901|2014-07-24 02:30,24,330.75,330.75,330.75,330.75,2
20140901|2014-07-24 04:00,24,330.5,330.5,330.5,330.5,2
20140901|2014-07-24 07:30,24,333.25,334,333.25,334,14
20140901|2014-07-24 08:30,24,334.5,334.75,334.5,334.75,4
20140901|2014-07-24 10:30,24,334.5,336,334.5,336,14
20140901|2014-07-24 11:30,24,336,336,336,336,2
20140901|2014-07-24 13:00,24,336.5,336.5,336.5,336.5,2
20140901|2014-07-24 23:30,25,338.75,339,338.75,339,4
20140901|2014-07-25 00:30,25,340.25,342.75,340.25,342.75,18
20140901|2014-07-25 01:00,25,342.75,342.75,342.75,342.75,2
20140901|2014-07-25 03:30,25,340,340,337.5,337.5,4
20140901|2014-07-25 04:00,25,340,340,340,340,2
20140901|2014-07-25 04:30,25,340,340,340,340,4
20140901|2014-07-25 05:00,25,340,340,340,340,2
20140901|2014-07-25 05:30,25,340,340,340,340,2
20140901|2014-07-25 07:30,25,340.75,340.75,340.75,340.75,2
20140901|2014-07-25 08:30,25,341.5,345,341.5,345,41
20140901|2014-07-25 09:30,25,344,345,344,345,4
20140901|2014-07-25 10:00,25,346,346,344.25,344.25,8
20140901|2014-07-25 10:30,25,347.5,347.5,347.5,347.5,4
20140901|2014-07-25 11:00,25,346,346,346,346,4
20140901|2014-07-25 11:30,25,346,346,346,346,22
20140901|2014-07-25 12:00,25,346.25,346.25,346.25,346.25,2
20140901|2014-07-25 12:30,25,347.25,349,347,349,28
20140901|2014-07-25 13:00,25,349.5,349.75,348,348,17
20140901|2014-07-27 19:00,28,348.25,350,348.25,350,6
20140901|2014-07-27 19:30,28,350.75,351,350.75,351,4
20140901|2014-07-27 21:30,28,350.5,350.5,350.5,350.5,2
20140901|2014-07-28 02:00,28,350,350,350,350,2
20140901|2014-07-28 08:30,28,349,349.25,349,349,6
20140901|2014-07-28 09:00,28,350,351,350,351,11
20140901|2014-07-28 09:30,28,354,354.25,354,354.25,8
20140901|2014-07-28 10:30,28,353.5,353.5,353.5,353.5,6
20140901|2014-07-28 11:00,28,353.5,354.25,353.5,354.25,24
20140901|2014-07-28 11:30,28,353.5,353.5,353.5,353.5,4
20140901|2014-07-28 12:00,28,353.75,354.5,353.75,354.5,18
20140901|2014-07-28 12:30,28,354.25,373,354.25,368,86
20140901|2014-07-28 13:00,28,363,367,360.25,365.75,123
20140901|2014-07-28 19:00,29,367.5,367.5,364,364,58
20140901|2014-07-28 21:00,29,364,364,364,364,4
20140901|2014-07-28 21:30,29,368.25,368.25,367.75,368,6
20140901|2014-07-29 07:00,29,366.5,366.5,366.5,366.5,4
20140901|2014-07-29 07:30,29,366.5,367.25,366.5,367.25,8
20140901|2014-07-29 08:30,29,365.75,369.5,365.75,365.75,18
20140901|2014-07-29 09:00,29,365,365.5,362,362,68
20140901|2014-07-29 09:30,29,362.5,362.75,354.25,354.25,138
20140901|2014-07-29 10:00,29,356,356.25,354.5,356.25,24
20140901|2014-07-29 10:30,29,356,356.75,356,356.75,14
20140901|2014-07-29 11:00,29,356,356,354.75,354.75,34
20140901|2014-07-29 11:30,29,354.25,354.25,354.25,354.25,2
20140901|2014-07-29 12:30,29,356,359.5,356,359,20
20140901|2014-07-29 13:00,29,356.75,358.75,356,356,15
20140901|2014-07-29 19:30,30,356.25,356.25,355,355,4
20140901|2014-07-30 00:00,30,355.25,355.25,355.25,355.25,2
20140901|2014-07-30 05:30,30,355.75,355.75,354.75,354.75,28
20140901|2014-07-30 06:00,30,354.5,354.5,354.25,354.25,24
20140901|2014-07-30 06:30,30,355.5,355.5,355.5,355.5,2
20140901|2014-07-30 07:00,30,355,355,355,355,2
20140901|2014-07-30 08:30,30,357.25,357.25,354.75,357.25,10
20140901|2014-07-30 09:00,30,356,356,356,356,4
20140901|2014-07-30 09:30,30,356,356,356,356,6
20140901|2014-07-30 10:00,30,357,357,355.5,355.5,4
20140901|2014-07-30 10:30,30,354.5,357.75,354.5,356.5,20
20140901|2014-07-30 11:00,30,356.25,356.25,356.25,356.25,8
20140901|2014-07-30 12:30,30,356.25,356.25,355.5,355.5,8
20140901|2014-07-30 13:00,30,354.25,355.25,352.25,353,168
20140901|2014-07-30 19:00,31,355,356.75,353.5,353.5,29
20140901|2014-07-31 08:30,31,355.25,355.25,355.25,355.25,2
20140901|2014-07-31 09:00,31,356,356,356,356,2
20140901|2014-07-31 09:30,31,355,355,353.25,353.25,8
20140901|2014-07-31 10:00,31,354.25,355.5,354.25,355.5,10
20140901|2014-07-31 11:00,31,356,358,356,358,8
20140901|2014-07-31 11:30,31,355.75,357.5,355.75,357.5,10
20140901|2014-07-31 12:30,31,355.75,355.75,355.75,355.75,2
20140901|2014-07-31 13:00,31,357.25,358,353.25,354,107
20140901|2014-07-31 19:00,1,354,354,354,354,4
20140901|2014-08-01 07:00,1,353,353,353,353,4
20140901|2014-08-01 08:30,1,353.5,353.5,353.5,353.5,2
20140901|2014-08-01 10:00,1,354,354,352.25,352.25,4
20140901|2014-08-01 10:30,1,353.5,353.5,353.5,353.5,4
20140901|2014-08-01 11:00,1,354,354.75,354,354.75,10
20140901|2014-08-01 11:30,1,354.25,354.5,354.25,354.5,4
20140901|2014-08-01 12:00,1,354.75,354.75,354.75,354.75,2
20140901|2014-08-01 13:00,1,353,353,349.25,349.25,77
20140901|2014-08-03 19:00,4,348.25,348.25,342.25,347.25,22
20140901|2014-08-03 19:30,4,346.25,346.25,346.25,346.25,2
20140901|2014-08-03 21:00,4,348.5,350.25,348.25,350.25,10
20140901|2014-08-04 01:00,4,350.75,350.75,350.75,350.75,2
20140901|2014-08-04 06:00,4,348.75,348.75,346.75,346.75,20
20140901|2014-08-04 07:30,4,350,350,350,350,2
20140901|2014-08-04 08:30,4,352,352.5,352,352.25,10
20140901|2014-08-04 09:00,4,348.75,352.75,348.75,352.75,10
20140901|2014-08-04 10:00,4,352,352,352,352,6
20140901|2014-08-04 10:30,4,351,353,351,353,10
20140901|2014-08-04 11:00,4,352,352,352,352,4
20140901|2014-08-04 12:00,4,350,350,350,350,2
20140901|2014-08-04 12:30,4,350.5,350.5,348.5,348.75,10
20140901|2014-08-04 13:00,4,348,356,347,354.5,189
20140901|2014-08-05 00:00,5,354.25,354.5,354.25,354.5,6
20140901|2014-08-05 06:00,5,350.75,350.75,350.75,350.75,2
20140901|2014-08-05 07:00,5,350.75,350.75,350.75,350.75,4
20140901|2014-08-05 08:30,5,349.5,351.25,349.5,351.25,24
20140901|2014-08-05 09:00,5,350.25,350.25,348.5,348.5,20
20140901|2014-08-05 09:30,5,348.75,350.75,348.75,350.75,6
20140901|2014-08-05 10:00,5,350.75,353.5,350,353.5,14
20140901|2014-08-05 10:30,5,352.25,353.75,352,353.75,12
20140901|2014-08-05 11:00,5,353.75,354.75,353.75,354.75,6
20140901|2014-08-05 11:30,5,354.75,355,354.75,355,4
20140901|2014-08-05 12:30,5,355,355,355,355,2
20140901|2014-08-05 13:00,5,354,359,354,357,46
20140901|2014-08-05 19:00,6,361,361,361,361,4
20140901|2014-08-06 06:30,6,360.25,360.25,358.25,358.25,6
20140901|2014-08-06 08:30,6,359.75,362.75,359.75,360,10
20140901|2014-08-06 09:00,6,362.75,364,362.75,364,6
20140901|2014-08-06 09:30,6,364.75,364.75,363.75,363.75,10
20140901|2014-08-06 10:00,6,365,365,365,365,4
20140901|2014-08-06 10:30,6,366,366,366,366,3
20140901|2014-08-06 11:00,6,366,366,366,366,2
20140901|2014-08-06 13:00,6,366,366,366,366,2
20140901|2014-08-06 21:00,7,367,367,367,367,2
20140901|2014-08-07 00:00,7,367.5,369.75,367.5,367.5,10
20140901|2014-08-07 06:30,7,369,369,369,369,2
20140901|2014-08-07 07:00,7,369,372,369,372,12
20140901|2014-08-07 07:30,7,366.75,366.75,366.75,366.75,2
20140901|2014-08-07 08:30,7,366,366,362,364,18
20140901|2014-08-07 09:00,7,364,364.75,364,364.75,6
20140901|2014-08-07 09:30,7,363.5,363.5,358.5,358.5,14
20140901|2014-08-07 10:00,7,359,360,359,360,4
20140901|2014-08-07 11:00,7,361.25,361.25,361.25,361.25,4
20140901|2014-08-07 11:30,7,361.25,361.25,360,360,4
20140901|2014-08-07 12:00,7,360,360,360,360,2
20140901|2014-08-07 13:00,7,359.5,362.5,356.5,356.5,85
20140901|2014-08-07 22:00,8,360.5,360.5,360.5,360.5,2
20140901|2014-08-08 00:30,8,360.5,360.5,360.5,360.5,4
20140901|2014-08-08 02:30,8,356.75,356.75,356.5,356.75,8
20140901|2014-08-08 06:30,8,360.25,360.25,360.25,360.25,2
20140901|2014-08-08 08:30,8,360.25,363.75,360.25,361.25,10
20140901|2014-08-08 09:00,8,358.25,358.25,358.25,358.25,2
20140901|2014-08-08 09:30,8,356,358,353.5,358,28
20140901|2014-08-08 10:30,8,357,357,357,357,4
20140901|2014-08-08 11:00,8,356.25,356.25,356.25,356.25,3
20140901|2014-08-08 11:30,8,353.75,353.75,352.5,352.5,10
20140901|2014-08-08 13:00,8,353.25,355,353,355,22
20140901|2014-08-10 19:00,11,360,360,358.25,358.25,4
20140901|2014-08-10 21:00,11,361,361,361,361,2
20140901|2014-08-11 03:30,11,359.75,359.75,359.75,359.75,2
20140901|2014-08-11 08:30,11,360,360,356,356,8
20140901|2014-08-11 09:00,11,358.75,358.75,358.75,358.75,4
20140901|2014-08-11 09:30,11,359.5,359.5,359.5,359.5,2
20140901|2014-08-11 11:00,11,358.5,358.5,358.5,358.5,2
20140901|2014-08-11 11:30,11,357.5,357.5,356.5,356.5,12
20140901|2014-08-12 07:00,12,358.25,358.75,358.25,358.75,14
20140901|2014-08-12 07:30,12,358.75,358.75,358.75,358.75,2
20140901|2014-08-12 08:30,12,354,354,354,354,2
20140901|2014-08-12 09:00,12,356,356,356,356,2
20140901|2014-08-12 09:30,12,355.25,355.25,355.25,355.25,6
20140901|2014-08-12 10:00,12,355.25,355.25,355.25,355.25,2
20140901|2014-08-12 11:00,12,355.75,356.5,355.25,356.5,9
20140901|2014-08-12 11:30,12,354.25,354.25,354,354,24
20140901|2014-08-12 13:00,12,355.75,356,355.75,356,4
20140901|2014-08-12 22:00,13,355.75,355.75,355.75,355.75,2
20140901|2014-08-13 06:30,13,356.75,356.75,355.5,355.5,14
20140901|2014-08-13 07:00,13,356,356,355.5,355.5,12
20140901|2014-08-13 08:30,13,358.5,368,358.5,364.75,48
20140901|2014-08-13 09:00,13,365.75,365.75,364,364,8
20140901|2014-08-13 10:00,13,364,368.5,363.75,368.25,26
20140901|2014-08-13 11:00,13,367.5,368,367.5,368,4
20140901|2014-08-13 11:30,13,368.25,369,368.25,369,8
20140901|2014-08-13 12:30,13,368.25,368.5,368.25,368.5,22
20140901|2014-08-13 13:00,13,368,368,368,368,20
20140901|2014-08-13 21:30,14,368,368,368,368,2
20140901|2014-08-14 00:30,14,368,369,368,369,8
20140901|2014-08-14 05:00,14,369,369,369,369,2
20140901|2014-08-14 08:30,14,369,370,367,370,6
20140901|2014-08-14 09:00,14,372.25,372.25,372.25,372.25,2
20140901|2014-08-14 10:00,14,372,372,372,372,2
20140901|2014-08-14 10:30,14,372.25,373,372.25,373,18
20140901|2014-08-14 11:00,14,371.5,371.5,371.5,371.5,2
20140901|2014-08-14 11:30,14,370,370,369.75,369.75,4
20140901|2014-08-14 12:30,14,370.25,370.25,370,370,4
20140901|2014-08-14 13:00,14,364.25,364.5,356.75,356.75,105
20140901|2014-08-14 19:00,15,360,360,360,360,6
20140901|2014-08-15 08:30,15,369.5,369.5,365,365,19
20140901|2014-08-15 09:00,15,362.5,366.75,362.5,364.5,18
20140901|2014-08-15 09:30,15,365.5,365.5,365.5,365.5,2
20140901|2014-08-15 10:00,15,365,365,365,365,2
20140901|2014-08-15 10:30,15,364.75,364.75,364.75,364.75,2
20140901|2014-08-15 11:00,15,364.25,364.25,364.25,364.25,2
20140901|2014-08-15 11:30,15,365.5,366.25,365.5,366.25,8
20140901|2014-08-15 13:00,15,364.25,364.25,363.5,363.5,4
20140901|2014-08-18 04:30,18,369.75,370,369.75,370,6
20140901|2014-08-18 05:30,18,363.75,363.75,363.75,363.75,2
20140901|2014-08-18 08:30,18,370,370,370,370,2
20140901|2014-08-18 09:00,18,369.75,369.75,367.5,367.5,4
20140901|2014-08-18 09:30,18,366.25,368.75,366.25,368.75,8
20140901|2014-08-18 10:30,18,368.5,368.5,368.5,368.5,2
20140901|2014-08-18 11:00,18,369.25,369.25,366.25,366.25,8
20140901|2014-08-18 11:30,18,370.75,370.75,370.75,370.75,2
20140901|2014-08-18 13:00,18,368,371,368,371,12
20140901|2014-08-19 10:00,19,368,368,368,368,4
20140901|2014-08-19 10:30,19,369.75,369.75,369.75,369.75,6
20140901|2014-08-19 11:00,19,369.25,369.25,369.25,369.25,2
20140901|2014-08-19 12:30,19,369.75,369.75,369.75,369.75,2
20140901|2014-08-19 13:00,19,369.75,369.75,369.75,369.75,2
20140901|2014-08-19 19:30,20,368.75,369,368.75,369,4
20140901|2014-08-19 20:00,20,367.5,367.5,367.5,367.5,2
20140901|2014-08-19 20:30,20,366.25,366.25,366.25,366.25,2
20140901|2014-08-20 03:30,20,367.5,367.5,367.5,367.5,4
20140901|2014-08-20 05:00,20,366.75,366.75,366.75,366.75,4
20140901|2014-08-20 08:30,20,368.25,368.25,368.25,368.25,2
20140901|2014-08-20 09:00,20,369,370,369,370,6
20140901|2014-08-20 10:00,20,370,370,370,370,6
20140901|2014-08-20 11:30,20,369,369,368.75,368.75,6
20140901|2014-08-20 12:30,20,368.25,372.25,367.5,372.25,18
20140901|2014-08-20 13:00,20,370,370,361.75,365.5,82
20140901|2014-08-20 20:30,21,369.5,369.5,369.5,369.5,2
20140901|2014-08-21 08:30,21,369.75,369.75,369.75,369.75,10
20140901|2014-08-21 09:00,21,369.25,369.25,369.25,369.25,2
20140901|2014-08-21 09:30,21,369.75,369.75,369.75,369.75,2
20140901|2014-08-21 10:30,21,370.5,370.75,370.5,370.75,4
20140901|2014-08-21 11:00,21,370.25,370.75,370.25,370.5,10
20140901|2014-08-21 11:30,21,370.25,374.5,370,374.5,26
20140901|2014-08-21 12:00,21,374.5,374.75,371,374.75,22
20140901|2014-08-21 13:00,21,375,375,375,375,2
20140901|2014-08-21 19:30,22,376.25,376.25,376.25,376.25,2
20140901|2014-08-21 20:00,22,376.25,376.25,376.25,376.25,2
20140901|2014-08-22 03:00,22,376.25,376.25,376.25,376.25,8
20140901|2014-08-22 05:00,22,378.25,378.25,378.25,378.25,2
20140901|2014-08-22 06:30,22,380,380,380,380,4
20140901|2014-08-22 07:00,22,380,380.5,380,380.5,21
20140901|2014-08-22 07:30,22,382.5,382.5,382.5,382.5,2
20140901|2014-08-22 08:30,22,384.5,385,384.5,385,24
20140901|2014-08-22 09:30,22,385.75,385.75,381,381,14
20140901|2014-08-22 10:00,22,379.25,379.25,378.75,378.75,8
20140901|2014-08-22 10:30,22,382.75,385.25,382.75,385.25,8
20140901|2014-08-22 11:00,22,386.25,386.5,383.5,383.5,8
20140901|2014-08-22 11:30,22,379.75,380.25,379.75,380.25,10
20140901|2014-08-22 12:00,22,380,380,376.5,377,36
20140901|2014-08-22 13:00,22,382,384,382,384,4
20140901|2014-08-24 22:30,25,384,386,384,386,4
20140901|2014-08-25 06:00,25,384.75,384.75,384.75,384.75,2
20140901|2014-08-25 08:30,25,384.75,388,384.75,388,4
20140901|2014-08-25 09:00,25,384,384,382.5,382.5,14
20140901|2014-08-25 10:00,25,384.25,384.25,384.25,384.25,2
20140901|2014-08-25 11:30,25,384.75,384.75,384.25,384.25,10
20140901|2014-08-25 12:00,25,383.75,383.75,382.5,382.5,16
20140901|2014-08-25 12:30,25,382.75,382.75,382.75,382.75,10
20140901|2014-08-25 13:00,25,381,381,378.5,378.75,33
20140901|2014-08-25 22:30,26,377.25,377.25,377.25,377.25,4
20140901|2014-08-25 23:30,26,376,376,375.5,375.5,4
20140901|2014-08-26 08:30,26,375.25,375.25,368,368,16
20140901|2014-08-26 09:00,26,366,369,362.75,369,13
20140901|2014-08-26 09:30,26,365.25,365.25,365.25,365.25,2
20140901|2014-08-26 10:00,26,365,365,360.25,360.25,18
20140901|2014-08-26 10:30,26,361,361,361,361,2
20140901|2014-08-26 11:00,26,358.5,358.5,358,358.25,16
20140901|2014-08-26 11:30,26,358.25,358.25,358.25,358.25,4
20140901|2014-08-26 12:00,26,360.25,360.25,360.25,360.25,2
20140901|2014-08-26 12:30,26,361,361,360.25,360.25,4
20140901|2014-08-26 13:00,26,359.5,359.5,359.25,359.5,32
20140901|2014-08-26 19:30,27,361.5,361.5,361.5,361.5,4
20140901|2014-08-26 23:30,27,365,365,364.5,364.5,4
20140901|2014-08-27 06:30,27,367,368.75,367,368.75,4
20140901|2014-08-27 07:30,27,369.25,369.25,369.25,369.25,2
20140901|2014-08-27 08:30,27,364.75,365.5,363,365.5,14
20140901|2014-08-27 09:00,27,364,364,364,364,2
20140901|2014-08-27 09:30,27,362,362,359,359,18
20140901|2014-08-27 10:00,27,359,361.75,359,361.75,6
20140901|2014-08-27 10:30,27,359,359,357,357,14
20140901|2014-08-27 11:00,27,357,358,356,358,10
20140901|2014-08-27 12:00,27,358.25,358.25,357,358,16
20140901|2014-08-27 12:30,27,359.75,360.25,358.5,360.25,18
20140901|2014-08-27 13:00,27,359.75,359.75,359.75,359.75,2
20140901|2014-08-28 06:00,28,361.25,361.25,361.25,361.25,2
20140901|2014-08-28 09:00,28,362.75,376.75,362.75,376.75,10
20140901|2014-08-28 09:30,28,372.5,372.5,362.25,362.25,14
20140901|2014-08-28 10:00,28,365,370,365,370,72
20140901|2014-08-28 10:30,28,362,362,360.75,360.75,32
20140901|2014-08-28 13:00,28,362,362,359,359,6
20140901|2014-08-28 19:30,29,364.75,364.75,364.75,364.75,2
20140901|2014-08-29 08:30,29,360.5,360.5,360.5,360.5,4
20140901|2014-08-29 09:00,29,360.5,360.5,360.5,360.5,2
20140901|2014-08-29 10:00,29,359,359,359,359,2
20140901|2014-08-29 11:30,29,371.75,371.75,371.75,371.75,2
20140901|2014-09-02 09:00,2,379.75,379.75,379.75,379.75,11
20140901|2014-09-02 11:30,2,388.25,388.25,388.25,388.25,6
20140901|2014-09-02 12:00,2,388,388,388,388,2
20140901|2014-09-03 08:30,3,377.75,377.75,370,370,10
20140901|2014-09-03 10:30,3,360,360,360,360,4
20140901|2014-09-04 12:30,4,367.25,367.25,367.25,367.25,8
20140901|2014-09-04 20:30,5,361,361,361,361,2
20140901|2014-09-08 12:00,8,375,375,375,375,2
20140901|2014-09-09 10:00,9,390,390,390,390,2
20140901|2014-09-09 12:30,9,371,371,371,371,2
20140901|2014-09-10 12:00,10,401.25,401.25,401.25,401.25,2
20140901|2014-09-11 07:00,11,401,401,401,401,2
20140901|2014-09-11 08:30,11,391,391,386,386,10
20140901|2014-09-11 09:00,11,386,386,386,386,4
20140901|2014-09-11 09:30,11,381,381,381,381,10
20140901|2014-09-11 13:00,11,389,389,389,389,4
20141201|2013-06-13 12:30,13,350,350,350,350,1
20141201|2013-09-16 12:30,16,330,330,330,330,1
20141201|2013-10-31 11:30,31,325,325,318,318,4
20141201|2013-11-21 12:00,21,316,316,316,316,1
20141201|2013-11-26 09:00,26,316,318,316,318,2
20141201|2013-12-27 11:00,27,310,310,310,310,3
20141201|2013-12-27 12:00,27,309,309,308,308,8
20141201|2013-12-27 12:30,27,307.5,307.5,307.5,307.5,2
20141201|2013-12-30 12:00,30,305,305,305,305,5
20141201|2013-12-31 09:00,31,304,304,304,304,1
20141201|2013-12-31 12:00,31,305,305,305,305,1
20141201|2014-01-02 19:00,3,305,305,305,305,1
20141201|2014-01-06 08:30,6,301,301,300,300,28
20141201|2014-01-07 09:00,7,304,305,304,305,8
20141201|2014-01-07 11:00,7,305,305,305,305,1
20141201|2014-01-07 11:30,7,305,305,305,305,4
20141201|2014-01-07 12:00,7,305,305,305,305,1
20141201|2014-01-08 08:30,8,300.25,300.25,300,300,14
20141201|2014-01-08 10:00,8,300,300,300,300,1
20141201|2014-01-08 11:30,8,302,302,302,302,20
20141201|2014-01-08 12:00,8,302,302,302,302,2
20141201|2014-01-09 09:30,9,303.5,303.5,300.25,300.25,5
20141201|2014-01-09 10:00,9,305,305,300.25,300.25,9
20141201|2014-01-09 10:30,9,305,305,305,305,1
20141201|2014-01-09 11:00,9,301,301,301,301,3
20141201|2014-01-09 11:30,9,305,305,305,305,1
20141201|2014-01-09 12:30,9,305,305,305,305,2
20141201|2014-01-09 13:00,9,305,305,305,305,2
20141201|2014-01-10 08:30,10,304,304,304,304,9
20141201|2014-01-10 09:00,10,304,304,304,304,1
20141201|2014-01-10 10:00,10,301.5,301.5,300.5,300.5,54
20141201|2014-01-10 10:30,10,300.5,300.5,300,300.5,11
20141201|2014-01-10 11:00,10,304,304,304,304,5
20141201|2014-01-10 12:00,10,300.5,304,300,304,15
20141201|2014-01-13 09:30,13,301,301,301,301,17
20141201|2014-01-13 10:00,13,301,301,301,301,3
20141201|2014-01-13 11:30,13,301,301,301,301,6
20141201|2014-01-13 12:00,13,300.5,300.5,300.5,300.5,2
20141201|2014-01-13 12:30,13,300,300,300,300,18
20141201|2014-01-14 06:30,14,300,300,300,300,1
20141201|2014-01-14 08:30,14,298,298,298,298,2
20141201|2014-01-14 09:00,14,300.25,300.25,300.25,300.25,2
20141201|2014-01-14 09:30,14,299,299,298,298,9
20141201|2014-01-14 12:00,14,299.5,299.5,299,299,3
20141201|2014-01-14 12:30,14,299,299,299,299,2
20141201|2014-01-14 19:00,15,300,300,300,300,1
20141201|2014-01-15 09:30,15,299,299,299,299,2
20141201|2014-01-16 09:30,16,298,298,298,298,20
20141201|2014-01-16 10:00,16,299,299,299,299,1
20141201|2014-01-16 10:30,16,299.75,299.75,299,299,8
20141201|2014-01-16 11:00,16,299.5,299.5,299.5,299.5,3
20141201|2014-01-16 11:30,16,299.5,299.5,299.5,299.5,1
20141201|2014-01-16 12:30,16,299.5,299.5,299.5,299.5,3
20141201|2014-01-16 20:30,17,300,300,300,300,1
20141201|2014-01-17 08:30,17,299.5,299.5,299.5,299.5,18
20141201|2014-01-17 11:30,17,299.5,299.5,299.5,299.5,15
20141201|2014-01-20 19:00,21,299,299,299,299,6
20141201|2014-01-21 12:30,21,298.75,298.75,298.75,298.75,20
20141201|2014-01-22 10:00,22,298,298,298,298,5
20141201|2014-01-22 10:30,22,298,298,298,298,1
20141201|2014-01-22 11:00,22,298,298,298,298,1
20141201|2014-01-22 12:30,22,297,297,296,296.75,8
20141201|2014-01-22 13:00,22,296,296,296,296,1
20141201|2014-01-23 04:30,23,297,298.5,297,298.5,60
20141201|2014-01-23 07:30,23,299,299,299,299,10
20141201|2014-01-23 08:30,23,298,298,297.5,297.5,7
20141201|2014-01-23 10:00,23,295,295,295,295,6
20141201|2014-01-23 10:30,23,294.25,294.25,291.25,291.25,3
20141201|2014-01-23 11:00,23,292,292,291,291,6
20141201|2014-01-23 11:30,23,289.5,289.5,282,282,4
20141201|2014-01-23 13:00,23,287.5,288,287.5,288,22
20141201|2014-01-23 19:00,24,288,288,288,288,7
20141201|2014-01-24 06:30,24,288,288,288,288,16
20141201|2014-01-24 08:30,24,288,288,288,288,65
20141201|2014-01-24 09:00,24,288,288,288,288,16
20141201|2014-01-24 09:30,24,288,288,288,288,10
20141201|2014-01-24 10:00,24,287,287.25,287,287.25,21
20141201|2014-01-24 10:30,24,287.25,288,287.25,288,29
20141201|2014-01-24 11:00,24,288.5,288.75,288.5,288.75,20
20141201|2014-01-24 11:30,24,289.5,289.5,289.5,289.5,2
20141201|2014-01-24 12:00,24,290,290,290,290,10
20141201|2014-01-26 19:00,27,290,290,290,290,4
20141201|2014-01-27 08:30,27,290,290,290,290,8
20141201|2014-01-27 09:30,27,290,290,290,290,1
20141201|2014-01-27 10:00,27,290,290,290,290,42
20141201|2014-01-27 10:30,27,290.5,291.25,290.5,291.25,4
20141201|2014-01-27 11:30,27,291.25,291.25,291.25,291.25,1
20141201|2014-01-27 12:30,27,291,291,291,291,10
20141201|2014-01-27 20:30,28,291.25,292.5,291.25,292.5,5
20141201|2014-01-27 21:00,28,291,291,291,291,10
20141201|2014-01-28 09:00,28,293,295,293,295,6
20141201|2014-01-28 09:30,28,295.25,296.5,295.25,296.5,12
20141201|2014-01-28 10:00,28,296.5,296.5,296.5,296.5,6
20141201|2014-01-28 10:30,28,296.5,296.5,296.5,296.5,4
20141201|2014-01-28 11:30,28,296.25,296.25,296.25,296.25,1
20141201|2014-01-28 13:00,28,296,296.5,296,296.5,13
20141201|2014-01-28 20:00,29,298.75,298.75,298.75,298.75,4
20141201|2014-01-28 20:30,29,299,299,299,299,1
20141201|2014-01-28 21:00,29,299,300,298.75,300,8
20141201|2014-01-28 22:00,29,295,295,294,294,2
20141201|2014-01-29 02:30,29,299.5,299.5,299.5,299.5,1
20141201|2014-01-29 05:00,29,299,299.5,299,299.5,4
20141201|2014-01-29 07:00,29,299.75,300,299.75,300,4
20141201|2014-01-29 08:30,29,299,301,299,301,21
20141201|2014-01-29 09:00,29,301,302,301,302,7
20141201|2014-01-29 09:30,29,302,302,302,302,1
20141201|2014-01-29 10:00,29,302.5,302.5,302,302.5,6
20141201|2014-01-29 10:30,29,301,301,301,301,1
20141201|2014-01-29 11:00,29,300,300,300,300,90
20141201|2014-01-29 11:30,29,300,300,300,300,11
20141201|2014-01-29 12:30,29,301,301,301,301,2
20141201|2014-01-29 13:00,29,300,301,300,301,20
20141201|2014-01-30 02:00,30,299.5,299.5,299.5,299.5,2
20141201|2014-01-30 07:30,30,296,301.5,295,301.5,18
20141201|2014-01-30 08:30,30,297.75,298.5,289.5,290.25,53
20141201|2014-01-30 09:00,30,291,293,291,293,3
20141201|2014-01-30 09:30,30,292,292,292,292,2
20141201|2014-01-30 10:00,30,292,293.5,292,293.5,22
20141201|2014-01-30 10:30,30,293.5,293.75,293.5,293.75,2
20141201|2014-01-30 11:00,30,294,294,294,294,4
20141201|2014-01-30 13:00,30,291,291,291,291,10
20141201|2014-01-30 19:00,31,292.5,292.5,292.5,292.5,2
20141201|2014-01-31 07:30,31,293.75,294,293.75,294,6
20141201|2014-01-31 08:30,31,293.5,293.5,293.5,293.5,1
20141201|2014-01-31 09:00,31,292.75,292.75,292.5,292.75,8
20141201|2014-01-31 09:30,31,291,291,291,291,13
20141201|2014-01-31 10:00,31,292.75,292.75,292.75,292.75,1
20141201|2014-01-31 10:30,31,292,292,292,292,2
20141201|2014-01-31 12:00,31,292,292,292,292,1
20141201|2014-01-31 12:30,31,292,292.75,292,292.75,3
20141201|2014-02-03 07:30,3,295,295,295,295,2
20141201|2014-02-03 08:30,3,291.25,291.25,291.25,291.25,1
20141201|2014-02-03 09:00,3,294.5,294.5,294.5,294.5,1
20141201|2014-02-03 09:30,3,293.5,293.5,293.5,293.5,1
20141201|2014-02-03 11:00,3,294.5,294.5,294.5,294.5,1
20141201|2014-02-03 12:00,3,295,295,295,295,1
20141201|2014-02-03 13:00,3,296,296,296,296,2
20141201|2014-02-03 23:00,4,298.75,298.75,298.75,298.75,1
20141201|2014-02-04 09:00,4,298,298,298,298,3
20141201|2014-02-04 09:30,4,298.75,299,298.75,299,2
20141201|2014-02-04 10:00,4,299,299,299,299,3
20141201|2014-02-04 11:00,4,299,299,299,299,2
20141201|2014-02-04 11:30,4,298,298,298,298,2
20141201|2014-02-04 12:00,4,299,299,299,299,5
20141201|2014-02-04 12:30,4,301,302.25,301,302.25,8
20141201|2014-02-04 13:00,4,302,302,302,302,2
20141201|2014-02-04 19:30,5,299,299,299,299,2
20141201|2014-02-04 23:00,5,299,299,299,299,1
20141201|2014-02-05 04:00,5,299,299,299,299,1
20141201|2014-02-05 06:00,5,298,298,298,298,1
20141201|2014-02-05 07:00,5,299,299,299,299,5
20141201|2014-02-05 08:30,5,303,303,303,303,1
20141201|2014-02-05 09:00,5,304,304,304,304,1
20141201|2014-02-05 09:30,5,300.25,304,300,304,29
20141201|2014-02-05 10:30,5,305,305,305,305,1
20141201|2014-02-05 11:30,5,304,304,304,304,1
20141201|2014-02-05 12:00,5,305,305,305,305,21
20141201|2014-02-05 12:30,5,305,305,305,305,3
20141201|2014-02-05 13:00,5,305,305.25,305,305.25,4
20141201|2014-02-05 19:00,6,305,305,305,305,15
20141201|2014-02-05 20:30,6,306.5,310,306.5,310,13
20141201|2014-02-05 22:00,6,309.75,309.75,309.75,309.75,1
20141201|2014-02-05 23:00,6,310,310,310,310,11
20141201|2014-02-06 00:00,6,311.75,311.75,311.75,311.75,1
20141201|2014-02-06 01:00,6,311.5,311.5,311.5,311.5,1
20141201|2014-02-06 07:00,6,311.75,311.75,311.75,311.75,1
20141201|2014-02-06 07:30,6,311.75,311.75,311.75,311.75,3
20141201|2014-02-06 08:30,6,310,315,310,315,69
20141201|2014-02-06 09:00,6,314.75,317.5,314.75,317.5,9
20141201|2014-02-06 09:30,6,315,315,315,315,4
20141201|2014-02-06 10:00,6,315,316.75,313.5,316.75,37
20141201|2014-02-06 10:30,6,315.25,315.25,314,314,10
20141201|2014-02-06 11:00,6,314,314,313.25,313.25,6
20141201|2014-02-06 11:30,6,308.25,308.25,305.75,305.75,10
20141201|2014-02-06 12:30,6,313.25,313.25,305.25,305.25,7
20141201|2014-02-06 13:00,6,310,313,310,313,4
20141201|2014-02-06 19:00,7,307,307,307,307,1
20141201|2014-02-06 19:30,7,305.5,305.5,305,305,5
20141201|2014-02-06 20:00,7,305,305,305,305,1
20141201|2014-02-07 01:00,7,306,306,306,306,1
20141201|2014-02-07 05:00,7,305,305,305,305,1
20141201|2014-02-07 05:30,7,305,305,305,305,5
20141201|2014-02-07 08:30,7,305,305.5,305,305,8
20141201|2014-02-07 09:00,7,305,306,305,305,4
20141201|2014-02-07 09:30,7,305,305,304,304,67
20141201|2014-02-07 10:00,7,304.75,304.75,304,304.5,7
20141201|2014-02-07 10:30,7,304,304,304,304,3
20141201|2014-02-07 11:00,7,304,304,304,304,9
20141201|2014-02-07 11:30,7,304,305,304,305,8
20141201|2014-02-07 12:00,7,305.25,305.75,305.25,305.5,5
20141201|2014-02-07 12:30,7,305.5,306,305.5,306,5
20141201|2014-02-07 13:00,7,306,306,304,304,3
20141201|2014-02-10 06:00,10,305,305,305,305,2
20141201|2014-02-10 06:30,10,306,307.25,306,307,15
20141201|2014-02-10 08:30,10,306,306,306,306,1
20141201|2014-02-10 09:00,10,307.5,308,307.5,308,10
20141201|2014-02-10 09:30,10,304.25,310,304.25,310,11
20141201|2014-02-10 10:00,10,310,310,304,307.5,19
20141201|2014-02-10 10:30,10,307.5,307.5,307.5,307.5,3
20141201|2014-02-10 11:30,10,307.5,307.5,307.5,307.5,2
20141201|2014-02-10 12:30,10,307.5,307.5,307.5,307.5,1
20141201|2014-02-10 13:00,10,307.5,309,307.5,309,3
20141201|2014-02-11 08:30,11,306,306,305.25,305.25,2
20141201|2014-02-11 09:00,11,306,306,306,306,2
20141201|2014-02-11 09:30,11,306.75,306.75,306.75,306.75,1
20141201|2014-02-11 10:00,11,305.25,306,304.75,306,9
20141201|2014-02-11 10:30,11,307,307.25,307,307.25,3
20141201|2014-02-11 11:00,11,307.25,307.5,307.25,307.5,5
20141201|2014-02-11 11:30,11,307.5,307.5,307.5,307.5,3
20141201|2014-02-11 12:00,11,307.5,308.25,307.5,308.25,9
20141201|2014-02-11 12:30,11,306.75,308.25,306.75,308.25,6
20141201|2014-02-11 13:00,11,308.25,309,308.25,309,21
20141201|2014-02-12 08:30,12,305.5,305.5,305.5,305.5,1
20141201|2014-02-12 09:00,12,305.5,305.5,305.5,305.5,1
20141201|2014-02-12 09:30,12,307,307,307,307,1
20141201|2014-02-12 10:00,12,307.25,307.25,307.25,307.25,2
20141201|2014-02-12 11:30,12,309,309,309,309,1
20141201|2014-02-12 12:30,12,307.5,307.5,304,304,20
20141201|2014-02-13 08:30,13,308.75,308.75,308.75,308.75,1
20141201|2014-02-13 09:30,13,308.5,310.25,308.5,310.25,21
20141201|2014-02-13 10:00,13,311.25,312.5,308.5,312.5,18
20141201|2014-02-13 11:30,13,311.5,311.5,311.5,311.5,1
20141201|2014-02-13 12:30,13,308.5,308.5,308.5,308.5,1
20141201|2014-02-14 08:30,14,312.25,312.25,312.25,312.25,1
20141201|2014-02-14 11:00,14,311.75,311.75,311.75,311.75,10
20141201|2014-02-18 09:00,18,309,309,309,309,1
20141201|2014-02-18 09:30,18,309.5,310,309.5,309.75,21
20141201|2014-02-18 10:00,18,309.75,309.75,309.75,309.75,10
20141201|2014-02-18 11:00,18,309.75,310,309.75,310,13
20141201|2014-02-18 11:30,18,310,310,310,310,2
20141201|2014-02-18 20:30,19,311,312,311,312,9
20141201|2014-02-18 21:00,19,312,312.5,312,312.5,6
20141201|2014-02-19 07:30,19,314.75,314.75,313,313,2
20141201|2014-02-19 08:30,19,311.5,311.5,311.5,311.5,2
20141201|2014-02-19 09:00,19,313.5,316,313.5,316,7
20141201|2014-02-19 09:30,19,316,316.5,316,316.5,4
20141201|2014-02-19 10:00,19,317.25,317.25,317.25,317.25,1
20141201|2014-02-19 10:30,19,317.5,317.5,316,316,6
20141201|2014-02-19 11:00,19,316,316,316,316,1
20141201|2014-02-19 11:30,19,317.75,317.75,317.75,317.75,7
20141201|2014-02-19 12:00,19,317.75,318,317.75,318,5
20141201|2014-02-19 12:30,19,318,318.25,318,318.25,2
20141201|2014-02-19 13:00,19,319,319,319,319,1
20141201|2014-02-19 19:00,20,319.25,319.25,319.25,319.25,1
20141201|2014-02-19 21:30,20,320,321.25,320,321.25,11
20141201|2014-02-20 06:30,20,316,316,316,316,1
20141201|2014-02-20 09:30,20,315.25,315.25,315.25,315.25,1
20141201|2014-02-20 10:30,20,316.5,316.5,316.5,316.5,1
20141201|2014-02-20 11:00,20,319.5,320.5,319.5,320.5,7
20141201|2014-02-20 12:00,20,320.75,320.75,320.75,320.75,5
20141201|2014-02-20 12:30,20,321,321,321,321,1
20141201|2014-02-20 13:00,20,321,321.25,321,321.25,20
20141201|2014-02-21 01:30,21,320,320,320,320,2
20141201|2014-02-21 07:00,21,320,320,320,320,2
20141201|2014-02-21 07:30,21,320,320,320,320,1
20141201|2014-02-21 08:30,21,320,320,320,320,8
20141201|2014-02-21 09:00,21,320,320,320,320,2
20141201|2014-02-21 10:00,21,320,320,320,320,8
20141201|2014-02-21 10:30,21,320,320,320,320,2
20141201|2014-02-21 11:00,21,321,321.25,321,321.25,5
20141201|2014-02-21 12:00,21,320,320,320,320,3
20141201|2014-02-21 12:30,21,320,321.25,320,321.25,11
20141201|2014-02-21 13:00,21,320,320,320,320,5
20141201|2014-02-24 00:30,24,320,320,320,320,1
20141201|2014-02-24 01:30,24,323,323,323,323,1
20141201|2014-02-24 07:00,24,320,320,320,320,1
20141201|2014-02-24 08:30,24,321.5,321.5,321.5,321.5,3
20141201|2014-02-24 09:30,24,323.75,324,323.75,324,2
20141201|2014-02-24 10:00,24,324.75,325,324.75,325,13
20141201|2014-02-24 10:30,24,322,322,322,322,1
20141201|2014-02-24 11:00,24,322.75,322.75,322.75,322.75,1
20141201|2014-02-24 11:30,24,325,325,323.25,324,4
20141201|2014-02-24 12:00,24,324.5,329,324.5,329,3
20141201|2014-02-24 13:00,24,327.5,329.75,327,327,5
20141201|2014-02-24 23:00,25,330,330,330,330,1
20141201|2014-02-24 23:30,25,329,329,329,329,1
20141201|2014-02-25 07:00,25,331,331,327.5,327.5,2
20141201|2014-02-25 07:30,25,329,329,329,329,1
20141201|2014-02-25 08:30,25,330,333,328.25,333,13
20141201|2014-02-25 09:00,25,329,331.5,327,331.5,33
20141201|2014-02-25 09:30,25,332,332,332,332,2
20141201|2014-02-25 10:00,25,332,335,332,335,11
20141201|2014-02-25 10:30,25,333.5,333.5,333.5,333.5,2
20141201|2014-02-25 11:00,25,333,333,333,333,1
20141201|2014-02-25 11:30,25,333,333,333,333,1
20141201|2014-02-25 12:00,25,333,338,333,338,16
20141201|2014-02-25 12:30,25,336,336,336,336,1
20141201|2014-02-25 13:00,25,338.75,338.75,338.75,338.75,10
20141201|2014-02-25 19:00,26,337,337,337,337,3
20141201|2014-02-25 19:30,26,339,342,339,339.75,6
20141201|2014-02-25 20:00,26,342.5,345,342.5,345,18
20141201|2014-02-25 20:30,26,346,346,346,346,1
20141201|2014-02-26 06:00,26,347,347,347,347,1
20141201|2014-02-26 07:00,26,342.5,342.5,342.5,342.5,1
20141201|2014-02-26 08:30,26,342.5,349.75,342.5,349.75,20
20141201|2014-02-26 09:00,26,349.5,355,349.5,355,14
20141201|2014-02-26 09:30,26,355,361.75,352,352,29
20141201|2014-02-26 10:00,26,345,348,323,323,44
20141201|2014-02-26 10:30,26,327.75,331.5,327.75,331.5,3
20141201|2014-02-26 11:00,26,330.5,330.5,330.5,330.5,1
20141201|2014-02-26 11:30,26,333.5,344,333.5,344,16
20141201|2014-02-26 12:00,26,343.25,345,343.25,345,5
20141201|2014-02-26 13:00,26,341,341,338.75,338.75,10
20141201|2014-02-26 19:30,27,336,336,336,336,1
20141201|2014-02-27 08:30,27,339,339.75,339,339,4
20141201|2014-02-27 09:00,27,337,337,337,337,3
20141201|2014-02-27 10:00,27,334.75,334.75,334.75,334.75,1
20141201|2014-02-27 10:30,27,337,339.75,337,339.75,4
20141201|2014-02-27 11:00,27,343,353,343,353,31
20141201|2014-02-27 11:30,27,350,350,349.5,349.5,7
20141201|2014-02-27 12:00,27,346.25,346.25,345,345,5
20141201|2014-02-27 12:30,27,345.25,345.25,345,345,7
20141201|2014-02-27 13:00,27,345,345,345,345,2
20141201|2014-02-28 07:00,28,343,343,343,343,1
20141201|2014-02-28 07:30,28,345,345,345,345,8
20141201|2014-02-28 09:30,28,343,343,343,343,1
20141201|2014-02-28 11:30,28,344,344,344,344,4
20141201|2014-02-28 13:00,28,348,348,348,348,10
20141201|2014-03-02 19:00,3,347,350,347,350,28
20141201|2014-03-02 19:30,3,353.5,353.5,353.5,353.5,1
20141201|2014-03-02 20:00,3,353.5,353.5,353.5,353.5,1
20141201|2014-03-02 20:30,3,354.25,354.75,354.25,354.75,3
20141201|2014-03-02 21:30,3,354.75,355,354.75,355,23
20141201|2014-03-02 22:30,3,355,355,355,355,10
20141201|2014-03-02 23:30,3,357,359.5,357,359.5,3
20141201|2014-03-03 00:30,3,359.5,359.5,359.5,359.5,3
20141201|2014-03-03 06:00,3,358,359.25,358,359.25,5
20141201|2014-03-03 06:30,3,359,359,359,359,5
20141201|2014-03-03 08:30,3,359.25,359.25,354.75,359,21
20141201|2014-03-03 09:00,3,357,360,356.75,360,5
20141201|2014-03-03 09:30,3,358,358,358,358,6
20141201|2014-03-03 10:00,3,358,358,357.75,357.75,8
20141201|2014-03-03 10:30,3,357.75,358,357.75,358,9
20141201|2014-03-03 11:00,3,357,357,357,357,1
20141201|2014-03-03 11:30,3,357,357,357,357,1
20141201|2014-03-03 12:30,3,356,356,356,356,1
20141201|2014-03-03 13:00,3,354.5,354.5,354.5,354.5,7
20141201|2014-03-03 19:00,4,359.75,359.75,359.75,359.75,1
20141201|2014-03-03 19:30,4,359.25,360,359.25,359.5,11
20141201|2014-03-03 20:00,4,359.25,360,359.25,360,2
20141201|2014-03-04 06:30,4,358,358,358,358,2
20141201|2014-03-04 07:30,4,358,358,357.5,357.5,5
20141201|2014-03-04 08:30,4,355.75,355.75,355.75,355.75,1
20141201|2014-03-04 09:00,4,356,357,356,357,7
20141201|2014-03-04 10:00,4,355.5,356,355,355,8
20141201|2014-03-04 10:30,4,353,353,353,353,1
20141201|2014-03-04 11:00,4,352.75,352.75,350.5,352.75,23
20141201|2014-03-04 11:30,4,350.25,350.25,350,350,22
20141201|2014-03-04 12:00,4,350,350,350,350,20
20141201|2014-03-04 12:30,4,350,350,350,350,1
20141201|2014-03-05 02:30,5,344,344,344,344,1
20141201|2014-03-05 07:30,5,342.5,342.5,342.5,342.5,2
20141201|2014-03-05 08:30,5,340.5,340.5,340,340,11
20141201|2014-03-05 09:00,5,340,340,340,340,2
20141201|2014-03-05 09:30,5,340,340,340,340,6
20141201|2014-03-05 10:00,5,340,341.25,340,341.25,13
20141201|2014-03-05 12:00,5,336.5,336.5,336.5,336.5,1
20141201|2014-03-05 13:00,5,338,338,336.5,336.5,4
20141201|2014-03-05 19:00,6,342.5,342.5,342.5,342.5,1
20141201|2014-03-06 07:00,6,345,345,345,345,1
20141201|2014-03-06 08:30,6,345,345,345,345,3
20141201|2014-03-06 09:30,6,347.5,350,347.5,350,12
20141201|2014-03-06 10:00,6,351.5,352,349,349,6
20141201|2014-03-06 10:30,6,348,348,346,346,15
20141201|2014-03-06 11:00,6,345,345,345,345,2
20141201|2014-03-06 11:30,6,345.75,346,345.75,346,16
20141201|2014-03-06 12:00,6,345,345,345,345,1
20141201|2014-03-06 12:30,6,345.5,345.5,345,345,3
20141201|2014-03-06 13:00,6,345,345,342.75,342.75,17
20141201|2014-03-06 19:00,7,340,340,340,340,2
20141201|2014-03-06 19:30,7,340,340,340,340,1
20141201|2014-03-06 20:30,7,340,340,340,340,1
20141201|2014-03-06 21:00,7,339,340,339,340,2
20141201|2014-03-06 22:00,7,340,340,340,340,1
20141201|2014-03-07 01:30,7,340,340,340,340,3
20141201|2014-03-07 05:30,7,340,340,340,340,2
20141201|2014-03-07 07:30,7,340,340,340,340,1
20141201|2014-03-07 08:30,7,340,345,340,344,7
20141201|2014-03-07 09:00,7,343,343,339.25,339.25,10
20141201|2014-03-07 09:30,7,341.75,341.75,333.5,333.5,12
20141201|2014-03-07 10:00,7,335,335,331.75,331.75,6
20141201|2014-03-07 10:30,7,331.75,331.75,330,330,5
20141201|2014-03-07 11:00,7,330,330,326,326,31
20141201|2014-03-07 11:30,7,325,325,322.75,322.75,4
20141201|2014-03-07 12:00,7,322.75,322.75,322.75,322.75,7
20141201|2014-03-07 13:00,7,322.75,322.75,322.75,322.75,6
20141201|2014-03-09 19:00,10,320,320.75,317,317,48
20141201|2014-03-09 20:00,10,320,320,317,318,13
20141201|2014-03-09 21:00,10,317,317,317,317,43
20141201|2014-03-09 23:30,10,315,315,315,315,1
20141201|2014-03-10 01:00,10,315,315,315,315,4
20141201|2014-03-10 05:30,10,318,318,318,318,2
20141201|2014-03-10 07:00,10,317,317,312,312,7
20141201|2014-03-10 08:30,10,315.5,315.5,315.25,315.25,7
20141201|2014-03-10 09:00,10,315.25,315.25,315.25,315.25,3
20141201|2014-03-10 09:30,10,315.25,317,315.25,317,10
20141201|2014-03-10 10:30,10,315,315,315,315,5
20141201|2014-03-10 11:00,10,311.75,311.75,311.5,311.5,10
20141201|2014-03-10 12:00,10,313,313,313,313,1
20141201|2014-03-10 13:00,10,313,314.5,313,314.5,2
20141201|2014-03-10 19:00,11,312,312,312,312,1
20141201|2014-03-11 09:00,11,315,315,313,313,12
20141201|2014-03-11 09:30,11,312.25,312.25,312.25,312.25,8
20141201|2014-03-11 10:00,11,313.5,313.5,313.5,313.5,1
20141201|2014-03-11 10:30,11,314.5,314.75,314,314.75,3
20141201|2014-03-11 11:30,11,315,315,315,315,1
20141201|2014-03-11 12:00,11,317,317,317,317,2
20141201|2014-03-11 12:30,11,317,317,316.5,316.5,4
20141201|2014-03-11 13:00,11,317,317,317,317,1
20141201|2014-03-11 19:00,12,316.75,316.75,316.75,316.75,1
20141201|2014-03-11 21:30,12,317,317,317,317,2
20141201|2014-03-11 22:00,12,317,317,317,317,6
20141201|2014-03-11 23:00,12,317,317,317,317,1
20141201|2014-03-12 01:30,12,317,317,317,317,28
20141201|2014-03-12 06:00,12,317.5,318,317.5,318,2
20141201|2014-03-12 07:30,12,318,318,318,318,3
20141201|2014-03-12 08:30,12,318,319,318,319,6
20141201|2014-03-12 09:00,12,319,328,319,328,18
20141201|2014-03-12 09:30,12,325,325.25,325,325,8
20141201|2014-03-12 10:30,12,328,328,326.5,326.5,2
20141201|2014-03-12 11:00,12,326.75,329,326.75,329,16
20141201|2014-03-12 11:30,12,328,329,328,329,5
20141201|2014-03-12 12:00,12,328,328,328,328,1
20141201|2014-03-12 12:30,12,329,329,329,329,3
20141201|2014-03-12 19:00,13,330,330,330,330,4
20141201|2014-03-12 20:00,13,330,330,330,330,1
20141201|2014-03-13 00:30,13,329.75,329.75,329.75,329.75,1
20141201|2014-03-13 06:30,13,330,330,330,330,1
20141201|2014-03-13 07:00,13,327,327,327,327,1
20141201|2014-03-13 09:30,13,326,326,324,324,3
20141201|2014-03-13 11:30,13,320.25,320.25,320,320,2
20141201|2014-03-13 12:00,13,319,319,318,318,3
20141201|2014-03-13 13:00,13,324.75,324.75,324.75,324.75,1
20141201|2014-03-13 20:00,14,324,324,324,324,4
20141201|2014-03-13 23:00,14,324,324,324,324,2
20141201|2014-03-14 08:30,14,326.5,326.5,326.5,326.5,1
20141201|2014-03-14 09:30,14,328.5,328.5,328.5,328.5,1
20141201|2014-03-14 10:30,14,324.75,324.75,324.5,324.5,2
20141201|2014-03-14 11:00,14,324.25,327.5,324,327.5,6
20141201|2014-03-14 12:30,14,324,325,324,325,12
20141201|2014-03-14 13:00,14,325,325,325,325,1
20141201|2014-03-17 10:30,17,328.5,329,328.5,329,6
20141201|2014-03-17 11:00,17,328.5,332,328.5,332,13
20141201|2014-03-17 11:30,17,332,333,332,333,2
20141201|2014-03-17 12:30,17,333,335,333,335,5
20141201|2014-03-17 13:00,17,335,336.25,334.25,334.25,8
20141201|2014-03-18 06:30,18,333,333,333,333,1
20141201|2014-03-18 10:30,18,327.25,327.25,327,327,4
20141201|2014-03-18 11:00,18,327,327,327,327,3
20141201|2014-03-18 12:00,18,325.25,325.25,325.25,325.25,1
20141201|2014-03-18 20:30,19,328,328,328,328,1
20141201|2014-03-19 03:30,19,328,328,328,328,1
20141201|2014-03-19 06:30,19,325.25,325.25,324.5,324.5,2
20141201|2014-03-19 07:00,19,322,322,320.5,320.5,3
20141201|2014-03-19 08:30,19,327,327,326.5,326.5,2
20141201|2014-03-19 09:00,19,327.75,328,325.5,326.25,10
20141201|2014-03-19 09:30,19,326,326,326,326,2
20141201|2014-03-19 10:00,19,326,327.25,326,327.25,7
20141201|2014-03-19 11:30,19,328,329,328,329,8
20141201|2014-03-19 13:00,19,326,326,326,326,23
20141201|2014-03-20 08:30,20,326.25,326.25,326.25,326.25,1
20141201|2014-03-20 10:00,20,326,326,326,326,13
20141201|2014-03-20 10:30,20,326,326,321,321,25
20141201|2014-03-20 11:00,20,321.25,321.25,321.25,321.25,6
20141201|2014-03-20 11:30,20,324,324,324,324,1
20141201|2014-03-20 12:00,20,321,321,321,321,4
20141201|2014-03-20 12:30,20,321,321.5,321,321.5,5
20141201|2014-03-20 13:00,20,322,324,321,324,7
20141201|2014-03-20 19:00,21,324,325,324,325,2
20141201|2014-03-20 19:30,21,324,324,324,324,5
20141201|2014-03-21 01:30,21,325.25,325.25,325.25,325.25,2
20141201|2014-03-21 06:00,21,326,326,326,326,1
20141201|2014-03-21 07:30,21,326,326,326,326,1
20141201|2014-03-21 08:30,21,326.25,326.25,326.25,326.25,2
20141201|2014-03-21 09:00,21,327,327,326.5,326.5,2
20141201|2014-03-21 09:30,21,326.5,326.5,326.5,326.5,1
20141201|2014-03-21 10:00,21,328,328.5,328,328.5,10
20141201|2014-03-21 11:00,21,328.75,330.75,328.75,329,4
20141201|2014-03-21 11:30,21,329,329,329,329,1
20141201|2014-03-21 12:00,21,329,329,327,327,6
20141201|2014-03-21 12:30,21,326.75,326.75,326.75,326.75,2
20141201|2014-03-21 13:00,21,326.5,326.5,326.25,326.25,2
20141201|2014-03-24 00:00,24,330,330,330,330,1
20141201|2014-03-24 05:00,24,332,332,332,332,2
20141201|2014-03-24 08:30,24,332.5,334,332.5,334,20
20141201|2014-03-24 09:00,24,333.5,333.5,333.5,333.5,5
20141201|2014-03-24 09:30,24,333.5,333.5,332,332,2
20141201|2014-03-24 10:30,24,333,333,333,333,2
20141201|2014-03-24 11:00,24,331.5,331.5,331.5,331.5,1
20141201|2014-03-24 11:30,24,331.75,331.75,331.5,331.5,2
20141201|2014-03-24 12:30,24,332,332.5,332,332.5,2
20141201|2014-03-24 13:00,24,333,334.75,332.25,334.75,4
20141201|2014-03-24 19:00,25,334.75,334.75,334.75,334.75,3
20141201|2014-03-25 04:00,25,333,333,333,333,1
20141201|2014-03-25 05:30,25,334.5,335,334.5,334.75,10
20141201|2014-03-25 09:00,25,334.5,334.5,334.5,334.5,4
20141201|2014-03-25 09:30,25,334.75,335,334.5,334.5,17
20141201|2014-03-25 10:00,25,334.5,336.75,334.5,336.75,7
20141201|2014-03-25 10:30,25,335,335,333,333,11
20141201|2014-03-25 11:00,25,332.75,333,332.75,333,2
20141201|2014-03-25 11:30,25,333,333,333,333,1
20141201|2014-03-25 12:00,25,333,333,333,333,1
20141201|2014-03-25 13:00,25,332,335.5,332,335.5,7
20141201|2014-03-26 06:00,26,333.25,333.25,333.25,333.25,1
20141201|2014-03-26 09:30,26,333,333,328.5,328.5,5
20141201|2014-03-26 10:00,26,328,328,325.25,325.25,3
20141201|2014-03-26 11:00,26,325.75,330,325.75,330,5
20141201|2014-03-26 11:30,26,326.25,332.75,326.25,331.75,7
20141201|2014-03-26 12:00,26,335,336,333,333,6
20141201|2014-03-26 13:00,26,334,334,334,334,1
20141201|2014-03-26 19:30,27,336,336,336,336,1
20141201|2014-03-27 09:30,27,334,336,334,336,2
20141201|2014-03-27 10:00,27,336.5,337,336.25,336.25,11
20141201|2014-03-27 10:30,27,336.25,336.25,336.25,336.25,1
20141201|2014-03-27 11:00,27,335,335,335,335,2
20141201|2014-03-27 11:30,27,333,335.75,332.5,335.75,6
20141201|2014-03-27 12:00,27,332.25,332.25,332.25,332.25,3
20141201|2014-03-27 13:00,27,333,337.5,333,337.5,4
20141201|2014-03-27 19:00,28,337.5,337.5,337.5,337.5,1
20141201|2014-03-27 20:00,28,335,335,335,335,2
20141201|2014-03-28 07:30,28,333.25,333.25,333.25,333.25,1
20141201|2014-03-28 09:00,28,330.5,331,330.5,331,5
20141201|2014-03-28 10:00,28,331.5,331.5,331.5,331.5,1
20141201|2014-03-28 12:00,28,333.75,333.75,333.75,333.75,5
20141201|2014-03-28 13:00,28,336.75,339.5,336.75,338.75,17
20141201|2014-03-30 19:30,31,339.75,342,339.75,342,12
20141201|2014-03-30 20:00,31,342,345,342,345,14
20141201|2014-03-30 20:30,31,344.5,344.5,344.5,344.5,2
20141201|2014-03-31 08:30,31,340.25,341,340.25,341,15
20141201|2014-03-31 09:00,31,342.75,343.5,342.75,343.5,6
20141201|2014-03-31 09:30,31,339.5,339.5,339.25,339.5,16
20141201|2014-03-31 10:00,31,339.25,339.25,339,339,8
20141201|2014-03-31 10:30,31,337.25,337.25,335.75,336,5
20141201|2014-03-31 11:00,31,340,341.5,340,341.5,7
20141201|2014-03-31 12:30,31,339.25,339.25,339.25,339.25,6
20141201|2014-03-31 13:00,31,343,343.75,343,343.75,4
20141201|2014-04-01 03:00,1,338.75,338.75,338.75,338.75,1
20141201|2014-04-01 08:30,1,341.75,342,341.75,342,2
20141201|2014-04-01 09:00,1,340,340.25,339,340.25,7
20141201|2014-04-01 09:30,1,340.75,340.75,340.75,340.75,2
20141201|2014-04-01 10:00,1,341.75,343.75,341.5,343.75,17
20141201|2014-04-01 11:00,1,344,344,342.5,342.5,2
20141201|2014-04-01 12:00,1,342.5,342.5,342.5,342.5,2
20141201|2014-04-01 12:30,1,342.5,342.5,342.5,342.5,3
20141201|2014-04-01 13:00,1,342.25,348.75,342,348.75,55
20141201|2014-04-01 19:00,2,348.75,348.75,348.5,348.5,2
20141201|2014-04-02 04:00,2,349.5,349.5,349.5,349.5,1
20141201|2014-04-02 06:00,2,348,348,348,348,2
20141201|2014-04-02 07:00,2,348,348,348,348,1
20141201|2014-04-02 07:30,2,348,348,348,348,2
20141201|2014-04-02 08:30,2,348,348,347.75,348,3
20141201|2014-04-02 09:00,2,347,347,347,347,1
20141201|2014-04-02 10:00,2,347.75,348.5,347.75,348.5,5
20141201|2014-04-02 10:30,2,348.75,349.25,348,348.75,7
20141201|2014-04-02 12:00,2,349,349.25,346.5,346.5,7
20141201|2014-04-02 12:30,2,347.25,347.25,347.25,347.25,1
20141201|2014-04-02 13:00,2,345.25,345.25,345,345,4
20141201|2014-04-03 08:30,3,349.75,349.75,349.75,349.75,1
20141201|2014-04-03 09:30,3,346,349,346,349,4
20141201|2014-04-03 10:00,3,349.25,350,348.75,350,9
20141201|2014-04-03 10:30,3,349.25,350,349.25,350,10
20141201|2014-04-03 11:00,3,350.75,351.75,350.75,351.75,6
20141201|2014-04-03 11:30,3,351.75,352,350,350,22
20141201|2014-04-03 12:00,3,350,350,350,350,7
20141201|2014-04-03 12:30,3,350,351.75,349.75,351.75,12
20141201|2014-04-04 08:30,4,352,352,352,352,1
20141201|2014-04-04 09:00,4,352.5,352.5,352.5,352.5,4
20141201|2014-04-04 09:30,4,351.25,351.25,351.25,351.25,4
20141201|2014-04-04 10:00,4,349.25,349.25,347,347,10
20141201|2014-04-04 12:30,4,346.75,346.75,346.25,346.25,6
20141201|2014-04-04 13:00,4,346.25,346.25,346.25,346.25,6
20141201|2014-04-07 09:00,7,348.75,350,348.5,350,20
20141201|2014-04-07 10:00,7,348.75,348.75,348.75,348.75,4
20141201|2014-04-07 10:30,7,348.75,348.75,348.75,348.75,4
20141201|2014-04-07 11:00,7,347.25,349,347,349,8
20141201|2014-04-07 11:30,7,346.25,346.25,346.25,346.25,1
20141201|2014-04-07 12:30,7,346.25,346.25,346,346,5
20141201|2014-04-07 13:00,7,346,346,342,342,7
20141201|2014-04-07 19:00,8,340,340,340,340,12
20141201|2014-04-07 20:30,8,340,340,340,340,2
20141201|2014-04-08 04:00,8,340,340,339.75,339.75,5
20141201|2014-04-08 07:00,8,339.75,339.75,339.75,339.75,2
20141201|2014-04-08 07:30,8,340,340,340,340,3
20141201|2014-04-08 09:30,8,345.25,345.25,345.25,345.25,1
20141201|2014-04-08 10:00,8,347,347,347,347,3
20141201|2014-04-08 10:30,8,345.75,345.75,345.75,345.75,2
20141201|2014-04-08 11:00,8,346.75,347,346.75,346.75,3
20141201|2014-04-08 12:00,8,347,347.5,347,347.5,4
20141201|2014-04-08 13:00,8,346,347,346,347,3
20141201|2014-04-09 08:30,9,348.25,350,348.25,350,7
20141201|2014-04-09 09:30,9,349.25,349.25,349,349,5
20141201|2014-04-09 10:00,9,348.25,349,344.75,349,12
20141201|2014-04-09 10:30,9,349,349,348.75,348.75,12
20141201|2014-04-09 11:00,9,344.75,348,344.75,348,5
20141201|2014-04-09 11:30,9,348,348.75,348,348.75,7
20141201|2014-04-09 12:00,9,348.75,348.75,348,348.75,19
20141201|2014-04-09 12:30,9,347.75,350,347.75,350,10
20141201|2014-04-09 21:00,10,346.5,346.5,346.5,346.5,1
20141201|2014-04-10 09:30,10,347.5,347.5,342,342,6
20141201|2014-04-10 10:00,10,343,344.75,342,344.75,5
20141201|2014-04-10 10:30,10,343.25,343.25,343.25,343.25,5
20141201|2014-04-10 11:30,10,344,344,344,344,3
20141201|2014-04-10 12:30,10,340,340,338,338,15
20141201|2014-04-10 13:00,10,338,338,334,334,19
20141201|2014-04-10 20:00,11,335.75,335.75,335.75,335.75,1
20141201|2014-04-11 08:30,11,334.75,338,334.75,338,4
20141201|2014-04-11 09:00,11,337.75,338,337,337,7
20141201|2014-04-11 10:00,11,333.75,333.75,333.75,333.75,1
20141201|2014-04-11 10:30,11,333.75,333.75,332,332,16
20141201|2014-04-11 11:00,11,332,332,332,332,1
20141201|2014-04-11 11:30,11,332,332,332,332,38
20141201|2014-04-11 12:30,11,331.25,331.25,331.25,331.25,1
20141201|2014-04-11 13:00,11,332,332,331.25,331.25,5
20141201|2014-04-13 19:00,14,332,332,332,332,2
20141201|2014-04-13 19:30,14,332,332,332,332,10
20141201|2014-04-13 22:00,14,332,332,332,332,1
20141201|2014-04-14 08:30,14,332,332,332,332,4
20141201|2014-04-14 09:00,14,332,332,332,332,4
20141201|2014-04-14 09:30,14,332,332,331.75,331.75,20
20141201|2014-04-14 10:00,14,331.25,331.5,331.25,331.5,3
20141201|2014-04-14 11:00,14,331.5,331.5,331.5,331.5,1
20141201|2014-04-14 11:30,14,328.5,328.5,328.5,328.5,1
20141201|2014-04-14 12:00,14,328.75,328.75,328.75,328.75,2
20141201|2014-04-14 13:00,14,330,330,329.25,329.25,2
20141201|2014-04-14 21:30,15,330,330,330,330,1
20141201|2014-04-14 22:00,15,329.5,329.5,329.5,329.5,1
20141201|2014-04-15 01:30,15,330,330,330,330,1
20141201|2014-04-15 05:30,15,330,330,330,330,1
20141201|2014-04-15 08:30,15,331.5,332,331.5,332,3
20141201|2014-04-15 09:00,15,334.5,334.5,334.5,334.5,1
20141201|2014-04-15 09:30,15,331.75,332,329.25,329.25,9
20141201|2014-04-15 10:00,15,331.25,331.25,331,331,2
20141201|2014-04-15 13:00,15,333.25,333.75,333,333.75,8
20141201|2014-04-16 03:30,16,331.25,331.25,331.25,331.25,1
20141201|2014-04-16 07:00,16,331.25,331.25,331.25,331.25,1
20141201|2014-04-16 08:30,16,331.25,331.25,331.25,331.25,24
20141201|2014-04-16 09:00,16,331.25,331.25,331.25,331.25,5
20141201|2014-04-16 09:30,16,331.25,331.25,331.25,331.25,3
20141201|2014-04-16 10:30,16,331,331,329.25,329.5,20
20141201|2014-04-16 11:00,16,331,331,331,331,1
20141201|2014-04-16 12:00,16,331.25,331.25,331.25,331.25,3
20141201|2014-04-16 13:00,16,331.25,331.25,331.25,331.25,7
20141201|2014-04-16 19:00,17,334,334,334,334,1
20141201|2014-04-17 07:00,17,332.75,332.75,332.5,332.5,8
20141201|2014-04-17 07:30,17,332.5,332.5,332.5,332.5,1
20141201|2014-04-17 08:30,17,332.5,333.75,330.25,330.25,26
20141201|2014-04-17 09:00,17,330,330.25,329.5,330,7
20141201|2014-04-17 09:30,17,330,331.25,330,331.25,18
20141201|2014-04-17 10:30,17,329.25,329.25,328,328,4
20141201|2014-04-17 11:00,17,330,330,330,330,2
20141201|2014-04-17 12:30,17,330,330,329.25,329.5,3
20141201|2014-04-17 13:00,17,329.25,329.25,329.25,329.25,2
20141201|2014-04-20 19:30,21,329.25,329.25,329.25,329.25,2
20141201|2014-04-21 07:00,21,329.25,329.25,329.25,329.25,3
20141201|2014-04-21 08:30,21,329.25,329.25,328.5,328.75,6
20141201|2014-04-21 09:00,21,329,329,328.25,328.25,3
20141201|2014-04-21 09:30,21,328.25,328.25,328.25,328.25,2
20141201|2014-04-21 10:00,21,328.25,328.25,328.25,328.25,2
20141201|2014-04-21 10:30,21,328.25,328.25,327.75,327.75,3
20141201|2014-04-21 11:00,21,327.75,327.75,327,327,3
20141201|2014-04-21 11:30,21,327,328.25,327,328.25,2
20141201|2014-04-21 12:30,21,328.25,328.25,328.25,328.25,12
20141201|2014-04-21 13:00,21,328.25,328.25,328.25,328.25,5
20141201|2014-04-21 22:00,22,328,330.5,327.75,330.5,3
20141201|2014-04-22 02:00,22,328.75,330,328.75,330,4
20141201|2014-04-22 04:00,22,330.5,330.5,330.5,330.5,1
20141201|2014-04-22 08:30,22,330.5,331,330.5,331,5
20141201|2014-04-22 09:00,22,331.5,331.5,331.5,331.5,1
20141201|2014-04-22 09:30,22,330.75,332,330.75,332,6
20141201|2014-04-22 10:00,22,333,333,333,333,2
20141201|2014-04-22 10:30,22,333,334.5,333,334.5,8
20141201|2014-04-22 11:00,22,334.5,334.5,334.5,334.5,1
20141201|2014-04-22 11:30,22,334.75,335,333.25,334,8
20141201|2014-04-22 12:00,22,335,338,335,337.75,22
20141201|2014-04-22 12:30,22,337.75,337.75,337.75,337.75,5
20141201|2014-04-22 19:00,23,333.25,333.25,333.25,333.25,1
20141201|2014-04-22 20:00,23,336,336,336,336,1
20141201|2014-04-23 03:30,23,336,336,336,336,2
20141201|2014-04-23 07:00,23,337,337,337,337,1
20141201|2014-04-23 08:30,23,336.75,336.75,336.75,336.75,1
20141201|2014-04-23 09:00,23,337.5,337.5,337.5,337.5,1
20141201|2014-04-23 09:30,23,335.75,336,335.75,336,2
20141201|2014-04-23 10:00,23,336.75,336.75,336.75,336.75,1
20141201|2014-04-23 10:30,23,337.5,337.5,337.5,337.5,2
20141201|2014-04-23 11:00,23,337,338.5,337,338.5,3
20141201|2014-04-23 11:30,23,339,339,339,339,1
20141201|2014-04-23 12:00,23,338.5,338.5,338,338,8
20141201|2014-04-23 13:00,23,338,338,338,338,2
20141201|2014-04-23 19:00,24,338,338,338,338,1
20141201|2014-04-23 20:00,24,338,338,338,338,3
20141201|2014-04-24 08:30,24,338,338,338,338,2
20141201|2014-04-24 09:00,24,336.25,337.75,336.25,337.75,7
20141201|2014-04-24 09:30,24,337.75,338,337.75,338,2
20141201|2014-04-24 10:00,24,337.5,337.5,337.5,337.5,2
20141201|2014-04-24 10:30,24,339,339,339,339,1
20141201|2014-04-24 11:30,24,337,337,337,337,1
20141201|2014-04-24 12:00,24,337,337,337,337,3
20141201|2014-04-24 12:30,24,338.75,339,338.75,339,20
20141201|2014-04-24 13:00,24,338,338,336.75,336.75,7
20141201|2014-04-24 19:00,25,336,336,336,336,1
20141201|2014-04-24 20:30,25,338.75,338.75,338.75,338.75,1
20141201|2014-04-25 03:30,25,338.75,338.75,338.75,338.75,1
20141201|2014-04-25 08:30,25,338.75,339,338.75,339,2
20141201|2014-04-25 09:00,25,339,339,339,339,3
20141201|2014-04-25 09:30,25,339,339,337.5,337.75,12
20141201|2014-04-25 10:30,25,337.75,337.75,337.75,337.75,2
20141201|2014-04-25 11:30,25,338.5,339,338.5,339,3
20141201|2014-04-25 12:00,25,339,339,339,339,2
20141201|2014-04-27 19:00,28,338.75,339,338.75,339,10
20141201|2014-04-27 19:30,28,339,339,339,339,3
20141201|2014-04-27 21:30,28,340,340,340,340,1
20141201|2014-04-27 23:30,28,339.25,339.25,339.25,339.25,1
20141201|2014-04-28 01:00,28,340,340,340,340,2
20141201|2014-04-28 02:30,28,340,340,340,340,3
20141201|2014-04-28 03:30,28,340,340,340,340,5
20141201|2014-04-28 06:30,28,339,339,339,339,1
20141201|2014-04-28 08:30,28,339.5,339.5,339.5,339.5,1
20141201|2014-04-28 09:00,28,339.5,339.75,339.5,339.75,3
20141201|2014-04-28 09:30,28,340,340,340,340,1
20141201|2014-04-28 10:30,28,337.75,339.25,337.25,339.25,4
20141201|2014-04-28 11:00,28,339.25,339.25,339.25,339.25,1
20141201|2014-04-28 12:00,28,339.25,339.25,339.25,339.25,3
20141201|2014-04-28 12:30,28,339.5,339.5,339.5,339.5,1
20141201|2014-04-28 13:00,28,339.5,339.5,339.5,339.5,1
20141201|2014-04-28 19:00,29,339.75,339.75,339.75,339.75,1
20141201|2014-04-29 08:30,29,339.75,340,339.75,340,11
20141201|2014-04-29 09:00,29,340,341.25,340,341.25,2
20141201|2014-04-29 09:30,29,342,342.25,342,342.25,2
20141201|2014-04-29 10:00,29,342.5,342.5,342.5,342.5,1
20141201|2014-04-29 12:00,29,341.25,342,341.25,342,3
20141201|2014-04-29 12:30,29,339.25,339.25,339.25,339.25,1
20141201|2014-04-29 22:00,30,340,340,340,340,3
20141201|2014-04-30 08:30,30,340.5,340.5,340.5,340.5,5
20141201|2014-04-30 09:30,30,338.75,338.75,338.75,338.75,2
20141201|2014-04-30 10:30,30,336.5,336.5,336,336,9
20141201|2014-04-30 11:00,30,335.5,338.75,335.5,338,13
20141201|2014-04-30 12:30,30,338,338,338,338,44
20141201|2014-04-30 13:00,30,335,335,334.25,334.25,5
20141201|2014-04-30 19:00,1,337.25,337.25,337.25,337.25,4
20141201|2014-05-01 00:30,1,337,337.25,337,337.25,10
20141201|2014-05-01 08:30,1,335,335,334.75,334.75,3
20141201|2014-05-01 10:30,1,333,333,332.5,332.5,2
20141201|2014-05-01 11:30,1,334.25,334.25,334.25,334.25,2
20141201|2014-05-01 12:00,1,332,332,331,331,2
20141201|2014-05-01 13:00,1,333.25,333.25,333.25,333.25,1
20141201|2014-05-01 20:30,2,329,329,328,328,3
20141201|2014-05-02 02:00,2,326.75,326.75,326.25,326.25,5
20141201|2014-05-02 02:30,2,326.25,326.25,326.25,326.25,1
20141201|2014-05-02 06:30,2,328.5,331,328.5,331,2
20141201|2014-05-02 07:30,2,330.25,330.25,330.25,330.25,1
20141201|2014-05-02 10:00,2,328.75,328.75,326,328,23
20141201|2014-05-02 12:00,2,327.75,328,327.75,328,3
20141201|2014-05-02 12:30,2,328,328,328,328,3
20141201|2014-05-02 13:00,2,327.5,327.5,326.75,327.5,8
20141201|2014-05-04 19:00,5,326.5,328,326.5,328,2
20141201|2014-05-04 20:00,5,330,331.5,330,331.5,3
20141201|2014-05-04 20:30,5,330.5,330.5,329.75,329.75,2
20141201|2014-05-04 23:00,5,329,329,329,329,1
20141201|2014-05-05 08:30,5,330,330,330,330,1
20141201|2014-05-05 09:00,5,328,328,327.5,327.5,12
20141201|2014-05-05 09:30,5,328,328,328,328,1
20141201|2014-05-05 13:00,5,328.5,328.5,328.25,328.25,4
20141201|2014-05-05 20:30,6,328.5,328.5,328.5,328.5,1
20141201|2014-05-06 03:00,6,329.5,329.5,329.5,329.5,5
20141201|2014-05-06 04:00,6,329.5,329.75,329.5,329.75,2
20141201|2014-05-06 04:30,6,330,330,330,330,2
20141201|2014-05-06 06:00,6,330.5,330.5,330.5,330.5,3
20141201|2014-05-06 06:30,6,331.5,331.5,331.5,331.5,4
20141201|2014-05-06 08:30,6,329.25,329.25,329.25,329.25,5
20141201|2014-05-06 09:00,6,329,330.5,329,330.5,2
20141201|2014-05-06 09:30,6,330,330,330,330,1
20141201|2014-05-06 10:00,6,331.5,331.5,330.5,330.5,2
20141201|2014-05-06 10:30,6,330.5,331.5,330.5,331.5,2
20141201|2014-05-06 11:00,6,331.75,333.5,330.75,331.5,7
20141201|2014-05-06 12:00,6,332,332,332,332,3
20141201|2014-05-06 12:30,6,332.25,332.25,331.75,331.75,2
20141201|2014-05-06 13:00,6,332,332.25,332,332.25,7
20141201|2014-05-06 19:30,7,330.25,333.25,330,330,3
20141201|2014-05-07 06:00,7,330,330,330,330,1
20141201|2014-05-07 11:00,7,331.75,331.75,331.75,331.75,1
20141201|2014-05-07 12:00,7,330.5,330.5,330,330,16
20141201|2014-05-07 13:00,7,331,331,331,331,1
20141201|2014-05-08 07:30,8,331,331,331,331,1
20141201|2014-05-08 08:30,8,333,335.25,333,335.25,48
20141201|2014-05-08 09:00,8,335.25,335.25,332.5,332.5,22
20141201|2014-05-08 09:30,8,332.5,333.75,332.5,333,7
20141201|2014-05-08 10:00,8,332.75,332.75,332.5,332.75,6
20141201|2014-05-08 11:00,8,333,333,332.75,332.75,3
20141201|2014-05-08 11:30,8,332.5,332.5,332.5,332.5,9
20141201|2014-05-08 12:00,8,332.75,332.75,332.75,332.75,1
20141201|2014-05-08 12:30,8,334,334,334,334,3
20141201|2014-05-08 13:00,8,332.75,332.75,331,331,6
20141201|2014-05-08 21:30,9,330.25,330.25,330.25,330.25,1
20141201|2014-05-09 08:30,9,328.5,328.5,328.5,328.5,2
20141201|2014-05-09 09:00,9,328.5,328.5,327,327,3
20141201|2014-05-09 09:30,9,326.75,328.5,326.5,328,37
20141201|2014-05-09 10:30,9,330.5,333.5,330.5,332.25,4
20141201|2014-05-09 11:00,9,329.75,329.75,328.25,329.25,14
20141201|2014-05-09 11:30,9,329.5,329.5,329.5,329.5,1
20141201|2014-05-09 12:00,9,329.75,330,329.25,330,15
20141201|2014-05-09 12:30,9,330.25,330.25,330.25,330.25,2
20141201|2014-05-09 13:00,9,329.5,329.5,329.5,329.5,1
20141201|2014-05-11 19:00,12,329.25,332.75,329.25,332.75,2
20141201|2014-05-12 08:30,12,330.25,330.25,330,330.25,6
20141201|2014-05-12 09:00,12,331,331,331,331,1
20141201|2014-05-12 10:00,12,330.5,330.5,330.5,330.5,3
20141201|2014-05-12 12:00,12,331.25,331.25,331.25,331.25,1
20141201|2014-05-12 12:30,12,332.75,333,332.75,333,7
20141201|2014-05-12 13:00,12,333.75,333.75,333.75,333.75,5
20141201|2014-05-13 03:30,13,332.5,332.5,332.5,332.5,1
20141201|2014-05-13 08:30,13,333,333,333,333,20
20141201|2014-05-13 09:00,13,332,332,332,332,5
20141201|2014-05-13 10:00,13,332,332,332,332,1
20141201|2014-05-13 11:30,13,333,333,333,333,4
20141201|2014-05-13 12:00,13,333.75,333.75,333.75,333.75,1
20141201|2014-05-13 13:00,13,333,333,333,333,3
20141201|2014-05-14 00:30,14,335,335,335,335,1
20141201|2014-05-14 04:00,14,334,334,334,334,2
20141201|2014-05-14 10:00,14,333,333,333,333,1
20141201|2014-05-14 10:30,14,332.75,333.5,332.75,333.5,2
20141201|2014-05-14 11:00,14,333,333.5,332,333,16
20141201|2014-05-14 12:00,14,334,334,333.75,334,10
20141201|2014-05-14 12:30,14,334,335,334,335,16
20141201|2014-05-14 13:00,14,335,336,335,336,15
20141201|2014-05-15 01:30,15,335.5,335.5,335.5,335.5,1
20141201|2014-05-15 07:00,15,336.75,337,336.75,337,3
20141201|2014-05-15 08:30,15,332.75,332.75,332,332,3
20141201|2014-05-15 09:00,15,330.75,331,329.25,331,12
20141201|2014-05-15 09:30,15,331.5,332,331.5,332,11
20141201|2014-05-15 10:00,15,332,332.25,332,332.25,2
20141201|2014-05-15 10:30,15,333.75,333.75,333,333,18
20141201|2014-05-15 11:00,15,333,333,333,333,6
20141201|2014-05-15 12:00,15,334,334,334,334,3
20141201|2014-05-15 12:30,15,334.75,334.75,334.75,334.75,3
20141201|2014-05-15 13:00,15,335,335,329.5,329.5,16
20141201|2014-05-15 20:00,16,330.5,330.5,330.5,330.5,1
20141201|2014-05-16 05:00,16,331.25,331.25,331.25,331.25,3
20141201|2014-05-16 07:30,16,328,328,328,328,1
20141201|2014-05-16 08:30,16,327.75,327.75,326,326,55
20141201|2014-05-16 09:00,16,327,328,327,328,15
20141201|2014-05-16 09:30,16,327,327,326,326.25,51
20141201|2014-05-16 10:30,16,326.5,326.5,326.25,326.25,2
20141201|2014-05-16 11:00,16,326.25,326.25,326.25,326.25,1
20141201|2014-05-16 12:00,16,326,326,324.5,324.5,15
20141201|2014-05-16 13:00,16,325.25,325.25,323.5,323.5,13
20141201|2014-05-18 19:00,19,323.5,323.5,323.5,323.5,1
20141201|2014-05-18 21:00,19,322.25,322.25,322,322,4
20141201|2014-05-18 21:30,19,320,320,320,320,1
20141201|2014-05-18 22:00,19,318.25,318.25,318.25,318.25,1
20141201|2014-05-18 23:30,19,319.75,319.75,319.75,319.75,2
20141201|2014-05-19 08:30,19,322.5,322.5,318,318,17
20141201|2014-05-19 09:30,19,319.5,319.5,317.75,317.75,5
20141201|2014-05-19 10:00,19,319,319.75,319,319.75,9
20141201|2014-05-19 10:30,19,321,321,321,321,10
20141201|2014-05-19 11:30,19,321,321,321,321,8
20141201|2014-05-19 12:00,19,321,321,321,321,4
20141201|2014-05-19 12:30,19,322.25,322.25,321.25,321.25,4
20141201|2014-05-19 13:00,19,321.25,323.75,321.25,323.75,8
20141201|2014-05-20 06:00,20,325,325,325,325,1
20141201|2014-05-20 07:00,20,325,325,325,325,1
20141201|2014-05-20 08:30,20,324,325,324,325,2
20141201|2014-05-20 09:30,20,323.25,323.25,323.25,323.25,2
20141201|2014-05-20 10:00,20,323.75,324,323.75,324,6
20141201|2014-05-20 10:30,20,324,324,324,324,8
20141201|2014-05-20 11:00,20,323.5,323.5,323,323,12
20141201|2014-05-20 13:00,20,321.75,322,321.5,321.75,7
20141201|2014-05-20 19:00,21,325,328,324,324,7
20141201|2014-05-20 19:30,21,325,325,324,324,3
20141201|2014-05-21 08:30,21,325.75,328,325.75,328,43
20141201|2014-05-21 09:00,21,327,328.5,327,327.5,19
20141201|2014-05-21 09:30,21,327.5,327.5,327.5,327.5,5
20141201|2014-05-21 10:00,21,327,327,327,327,5
20141201|2014-05-21 10:30,21,327,327,327,327,17
20141201|2014-05-21 11:00,21,327,327,326.75,326.75,3
20141201|2014-05-21 11:30,21,327,327,327,327,1
20141201|2014-05-21 12:30,21,327,327,326.5,326.5,5
20141201|2014-05-21 13:00,21,327,327,327,327,3
20141201|2014-05-21 19:30,22,327,327,327,327,1
20141201|2014-05-21 20:00,22,327,327,327,327,2
20141201|2014-05-22 03:00,22,328.5,328.5,328.5,328.5,1
20141201|2014-05-22 06:30,22,328.5,328.5,328.5,328.5,2
20141201|2014-05-22 07:30,22,329.25,329.25,329.25,329.25,1
20141201|2014-05-22 08:30,22,329.25,329.5,328.25,329.5,5
20141201|2014-05-22 09:00,22,329.5,329.5,329.5,329.5,1
20141201|2014-05-22 09:30,22,329,329,329,329,5
20141201|2014-05-22 10:00,22,330.25,330.25,330.25,330.25,1
20141201|2014-05-22 10:30,22,331,332.5,331,332.5,16
20141201|2014-05-22 11:00,22,332.5,332.5,332.5,332.5,18
20141201|2014-05-22 11:30,22,332.5,332.5,332.5,332.5,12
20141201|2014-05-22 19:30,23,333.75,333.75,333.75,333.75,1
20141201|2014-05-23 06:30,23,333.75,333.75,333.75,333.75,1
20141201|2014-05-23 08:30,23,332,333,332,333,5
20141201|2014-05-23 09:00,23,332.5,332.5,332.5,332.5,1
20141201|2014-05-23 09:30,23,332.5,332.5,332.5,332.5,1
20141201|2014-05-23 11:00,23,332,332,332,332,2
20141201|2014-05-23 11:30,23,331.5,331.5,331,331.5,5
20141201|2014-05-23 12:30,23,332,332,331,331,11
20141201|2014-05-23 13:00,23,331,331,330.5,331,13
20141201|2014-05-26 19:00,27,329.5,330,329.5,330,2
20141201|2014-05-27 01:30,27,328,328,328,328,1
20141201|2014-05-27 07:00,27,326,326,326,326,1
20141201|2014-05-27 08:30,27,326.5,328,326,326,4
20141201|2014-05-27 09:30,27,325,327.75,324,327,10
20141201|2014-05-27 10:00,27,326.25,326.25,324.75,324.75,7
20141201|2014-05-27 10:30,27,323.25,323.25,323.25,323.25,1
20141201|2014-05-27 11:30,27,325.25,325.25,325.25,325.25,1
20141201|2014-05-27 12:30,27,325.25,326,325,325,33
20141201|2014-05-27 13:00,27,325.25,325.5,325,325,15
20141201|2014-05-27 19:00,28,325,325,325,325,2
20141201|2014-05-28 03:00,28,325,325,325,325,4
20141201|2014-05-28 09:30,28,325,325,325,325,3
20141201|2014-05-28 10:00,28,325.75,325.75,325.75,325.75,2
20141201|2014-05-28 10:30,28,326,326,322.25,322.25,18
20141201|2014-05-28 11:00,28,325.75,325.75,325.75,325.75,1
20141201|2014-05-28 11:30,28,325.75,327,325.75,327,12
20141201|2014-05-28 12:30,28,327.5,328,327.5,328,13
20141201|2014-05-28 21:00,29,328,328,328,328,4
20141201|2014-05-29 01:00,29,328,328,328,328,1
20141201|2014-05-29 04:00,29,328,328,328,328,9
20141201|2014-05-29 04:30,29,328,328,328,328,1
20141201|2014-05-29 05:00,29,326.5,326.5,326.5,326.5,1
20141201|2014-05-29 08:30,29,325,325,325,325,1
20141201|2014-05-29 09:30,29,326,327,326,327,6
20141201|2014-05-29 10:00,29,327.25,328,327.25,328,6
20141201|2014-05-29 10:30,29,328,328,328,328,19
20141201|2014-05-29 11:00,29,327.75,328,327.75,328,2
20141201|2014-05-29 11:30,29,328,328,328,328,3
20141201|2014-05-29 12:00,29,328,328,328,328,4
20141201|2014-05-29 12:30,29,328.75,330,328.75,330,18
20141201|2014-05-29 13:00,29,330,330,326.5,329.75,10
20141201|2014-05-29 19:00,30,329.5,329.5,329.5,329.5,1
20141201|2014-05-29 21:30,30,330,330,330,330,8
20141201|2014-05-29 22:30,30,330,330,330,330,3
20141201|2014-05-30 00:30,30,329.75,329.75,329.75,329.75,1
20141201|2014-05-30 01:30,30,330,330,330,330,2
20141201|2014-05-30 08:30,30,330,330.25,330,330.25,5
20141201|2014-05-30 09:00,30,330.75,331,330.25,330.25,23
20141201|2014-05-30 09:30,30,330,330,329.25,329.25,5
20141201|2014-05-30 10:00,30,328.75,328.75,328.75,328.75,2
20141201|2014-05-30 10:30,30,330.75,330.75,330.75,330.75,1
20141201|2014-05-30 11:30,30,329,331,329,331,19
20141201|2014-05-30 12:00,30,330.5,331,329.75,329.75,19
20141201|2014-05-30 12:30,30,331,331.5,331,331.5,10
20141201|2014-05-30 13:00,30,331,332,331,332,32
20141201|2014-06-01 19:00,2,332,332,332,332,5
20141201|2014-06-01 19:30,2,332,332,331.75,331.75,3
20141201|2014-06-01 20:00,2,331.75,331.75,331.75,331.75,1
20141201|2014-06-01 20:30,2,331.75,331.75,331.75,331.75,1
20141201|2014-06-01 21:30,2,332,332,332,332,4
20141201|2014-06-01 22:00,2,331.75,332,331.75,332,4
20141201|2014-06-01 22:30,2,331.75,331.75,331.75,331.75,1
20141201|2014-06-01 23:00,2,332,332,332,332,1
20141201|2014-06-02 03:30,2,332,332,332,332,3
20141201|2014-06-02 07:00,2,331.75,332,331.75,332,4
20141201|2014-06-02 07:30,2,332,332,332,332,1
20141201|2014-06-02 08:30,2,330.5,330.5,330.5,330.5,2
20141201|2014-06-02 09:00,2,330.5,332,330.5,332,4
20141201|2014-06-02 09:30,2,331,331,330.5,331,6
20141201|2014-06-02 10:00,2,330.5,332,330.5,332,9
20141201|2014-06-02 10:30,2,332,332.5,332,332,26
20141201|2014-06-02 11:00,2,333,333,333,333,10
20141201|2014-06-02 12:00,2,332.5,332.5,332,332,3
20141201|2014-06-02 12:30,2,331,331,331,331,1
20141201|2014-06-02 13:00,2,330.75,331,330.5,331,3
20141201|2014-06-02 20:00,3,332.75,332.75,332.75,332.75,1
20141201|2014-06-03 07:00,3,333,333,333,333,3
20141201|2014-06-03 08:30,3,333,333,332.75,332.75,6
20141201|2014-06-03 09:00,3,333,333,333,333,7
20141201|2014-06-03 09:30,3,332.75,333.75,332,332.25,18
20141201|2014-06-03 10:00,3,333.75,333.75,331.5,331.5,13
20141201|2014-06-03 10:30,3,329.75,331.25,329.75,331.25,3
20141201|2014-06-03 11:00,3,332,332.5,332,332.5,3
20141201|2014-06-03 11:30,3,332.5,332.5,332.5,332.5,5
20141201|2014-06-03 12:00,3,332.5,332.5,331.75,331.75,8
20141201|2014-06-03 12:30,3,331.75,332.5,331.75,332.5,6
20141201|2014-06-03 13:00,3,332.25,332.5,331.25,332.5,7
20141201|2014-06-03 21:30,4,332,332.75,332,332.75,16
20141201|2014-06-03 22:00,4,332.75,332.75,332.5,332.5,3
20141201|2014-06-04 05:00,4,333,333,333,333,1
20141201|2014-06-04 06:30,4,333,333,333,333,15
20141201|2014-06-04 09:30,4,331.75,332,328.5,328.5,11
20141201|2014-06-04 10:00,4,330.75,332.5,330.75,332,23
20141201|2014-06-04 10:30,4,332,332,332,332,1
20141201|2014-06-04 11:00,4,332,332,332,332,2
20141201|2014-06-04 11:30,4,330.25,331.25,329.75,330.5,7
20141201|2014-06-04 12:00,4,328.5,329.75,327.75,328,6
20141201|2014-06-04 12:30,4,328.25,328.25,328,328,3
20141201|2014-06-04 13:00,4,326.75,326.75,326.5,326.5,2
20141201|2014-06-05 07:00,5,328.75,328.75,328.75,328.75,1
20141201|2014-06-05 07:30,5,329,329,329,329,1
20141201|2014-06-05 08:30,5,327.75,327.75,327.75,327.75,2
20141201|2014-06-05 09:00,5,329,329.5,329,329.5,4
20141201|2014-06-05 09:30,5,329.5,330,329.5,330,24
20141201|2014-06-05 10:00,5,330,330,329.25,330,24
20141201|2014-06-05 10:30,5,328.5,328.5,328,328.5,12
20141201|2014-06-05 11:00,5,328.5,329.75,328.5,329.75,3
20141201|2014-06-05 11:30,5,328.75,328.75,328.5,328.5,15
20141201|2014-06-05 12:00,5,327.5,327.5,326.25,326.25,8
20141201|2014-06-05 13:00,5,325.75,325.75,325.75,325.75,1
20141201|2014-06-06 08:30,6,327,329,327,329,7
20141201|2014-06-06 09:00,6,329.25,330.5,329,330.5,15
20141201|2014-06-06 09:30,6,330.5,330.5,329.75,330,7
20141201|2014-06-06 10:00,6,330.5,330.75,330.5,330.75,3
20141201|2014-06-06 10:30,6,330.5,330.75,327.5,327.5,10
20141201|2014-06-06 11:30,6,328.25,328.5,328.25,328.5,11
20141201|2014-06-06 12:00,6,328.5,328.5,328.5,328.5,1
20141201|2014-06-06 12:30,6,328.5,328.5,328.5,328.5,1
20141201|2014-06-08 21:00,9,327.5,327.5,327.5,327.5,1
20141201|2014-06-09 01:00,9,328.75,328.75,328.75,328.75,2
20141201|2014-06-09 01:30,9,329.25,330,329.25,330,3
20141201|2014-06-09 03:30,9,330,330,330,330,4
20141201|2014-06-09 04:00,9,330,330,330,330,9
20141201|2014-06-09 05:00,9,330.25,330.25,330.25,330.25,1
20141201|2014-06-09 06:30,9,330.25,330.25,330.25,330.25,1
20141201|2014-06-09 07:00,9,330.5,330.5,330.25,330.25,8
20141201|2014-06-09 08:30,9,328.5,328.75,328,328.75,7
20141201|2014-06-09 09:00,9,328.25,328.25,326,326,17
20141201|2014-06-09 09:30,9,325.75,325.75,316,317.5,98
20141201|2014-06-09 10:00,9,316,318.25,316,317.5,20
20141201|2014-06-09 10:30,9,319,320.25,318.75,320,9
20141201|2014-06-09 11:00,9,320,320,319.25,319.25,23
20141201|2014-06-09 11:30,9,319.75,320.75,319.75,320.75,3
20141201|2014-06-09 12:00,9,320,321,319.75,321,5
20141201|2014-06-09 12:30,9,319,322.75,319,322,5
20141201|2014-06-09 13:00,9,322.75,322.75,321.25,321.25,2
20141201|2014-06-10 01:30,10,321,321,320.5,320.5,2
20141201|2014-06-10 08:30,10,321,321.75,321,321.75,6
20141201|2014-06-10 09:00,10,320.5,322,320.5,322,7
20141201|2014-06-10 09:30,10,322,326,322,326,52
20141201|2014-06-10 10:00,10,326,328,324.75,326,38
20141201|2014-06-10 10:30,10,323,327.25,323,327.25,65
20141201|2014-06-10 11:00,10,327.25,327.25,323.5,327,20
20141201|2014-06-10 11:30,10,327.25,329.75,326.25,329.75,78
20141201|2014-06-10 12:00,10,329.75,330,329,330,11
20141201|2014-06-10 12:30,10,330,332.5,329.75,331.5,78
20141201|2014-06-10 13:00,10,328.75,330,328.25,330,3
20141201|2014-06-11 02:00,11,327.75,327.75,327.75,327.75,1
20141201|2014-06-11 09:00,11,329,329,328,328,5
20141201|2014-06-11 09:30,11,329,329,328.5,328.5,9
20141201|2014-06-11 10:00,11,327.25,327.25,327.25,327.25,2
20141201|2014-06-11 10:30,11,327.5,327.5,327,327,4
20141201|2014-06-11 11:00,11,328.25,328.25,325,325,10
20141201|2014-06-11 11:30,11,325.25,325.25,324.5,324.5,4
20141201|2014-06-11 12:00,11,326.75,326.75,326.75,326.75,2
20141201|2014-06-11 12:30,11,327.25,329,327.25,328.75,50
20141201|2014-06-11 13:00,11,328.25,328.25,328.25,328.25,1
20141201|2014-06-11 20:30,12,328,328,328,328,3
20141201|2014-06-11 21:30,12,328,328,328,328,1
20141201|2014-06-12 08:30,12,328,328,327.5,327.5,19
20141201|2014-06-12 09:00,12,328,328.5,325.75,327.75,18
20141201|2014-06-12 09:30,12,328,332,327.25,331,73
20141201|2014-06-12 10:00,12,330.5,332,330.5,331,37
20141201|2014-06-12 10:30,12,331,332.25,331,331.5,23
20141201|2014-06-12 11:00,12,331.75,331.75,330,330,28
20141201|2014-06-12 11:30,12,329.75,329.75,329,329,11
20141201|2014-06-12 12:00,12,329,329.5,329,329.5,8
20141201|2014-06-12 12:30,12,329,330,329,329,8
20141201|2014-06-12 13:00,12,329.75,329.75,329.5,329.5,4
20141201|2014-06-12 19:30,13,330.25,331.75,330.25,331.75,4
20141201|2014-06-12 20:30,13,331.75,331.75,331.75,331.75,1
20141201|2014-06-13 00:00,13,331.25,331.25,331.25,331.25,2
20141201|2014-06-13 04:30,13,331.5,331.75,331.5,331.75,3
20141201|2014-06-13 06:30,13,331.75,331.75,331.75,331.75,2
20141201|2014-06-13 08:30,13,331,331,330.25,331,5
20141201|2014-06-13 09:00,13,330.5,330.5,329.25,329.25,5
20141201|2014-06-13 09:30,13,330,332,330,332,44
20141201|2014-06-13 10:00,13,332,332,329,329,29
20141201|2014-06-13 10:30,13,330,332,329,332,28
20141201|2014-06-13 11:00,13,332,332.5,330.75,330.75,10
20141201|2014-06-13 11:30,13,330.75,330.75,330.75,330.75,3
20141201|2014-06-13 12:00,13,331.25,331.25,330.75,330.75,5
20141201|2014-06-13 12:30,13,330,332.5,330,332.5,18
20141201|2014-06-13 13:00,13,331.75,331.75,331.75,331.75,1
20141201|2014-06-15 20:00,16,332.5,332.5,332.5,332.5,1
20141201|2014-06-15 22:00,16,331.5,331.5,331.25,331.25,3
20141201|2014-06-15 23:00,16,332.75,332.75,332.75,332.75,1
20141201|2014-06-15 23:30,16,333,333,333,333,25
20141201|2014-06-16 00:00,16,334,334,334,334,5
20141201|2014-06-16 01:00,16,334,334.25,334,334.25,2
20141201|2014-06-16 02:00,16,334.5,338.5,334.25,334.5,26
20141201|2014-06-16 06:00,16,337.25,337.25,337,337.25,3
20141201|2014-06-16 06:30,16,337.25,338.25,337,338.25,12
20141201|2014-06-16 07:00,16,339,340,339,340,4
20141201|2014-06-16 07:30,16,339.5,339.5,339.5,339.5,7
20141201|2014-06-16 08:30,16,339.5,339.5,337,337.5,44
20141201|2014-06-16 09:00,16,336.25,336.25,332.5,332.5,29
20141201|2014-06-16 09:30,16,333,333.5,331,333,51
20141201|2014-06-16 10:00,16,332.25,332.5,331.5,331.75,22
20141201|2014-06-16 10:30,16,332,332.75,328.25,331,48
20141201|2014-06-16 11:00,16,331.25,331.25,331,331,18
20141201|2014-06-16 11:30,16,329.5,329.5,329,329,4
20141201|2014-06-16 12:00,16,329,329.5,327,327.5,39
20141201|2014-06-16 13:00,16,329.5,330,327.5,327.5,4
20141201|2014-06-16 19:00,17,326.25,328,326.25,328,15
20141201|2014-06-16 20:00,17,327.5,327.5,327.5,327.5,1
20141201|2014-06-16 20:30,17,327,327,327,327,2
20141201|2014-06-16 22:00,17,328.5,328.5,328.5,328.5,1
20141201|2014-06-16 22:30,17,326.75,326.75,326.75,326.75,1
20141201|2014-06-17 05:00,17,328.75,330,328.75,330,5
20141201|2014-06-17 05:30,17,331.75,332,331.75,331.75,4
20141201|2014-06-17 06:30,17,331.25,331.25,331.25,331.25,1
20141201|2014-06-17 08:30,17,330.25,330.25,326.5,328,28
20141201|2014-06-17 09:00,17,328,328,328,328,6
20141201|2014-06-17 09:30,17,327.5,331,327.5,330.5,48
20141201|2014-06-17 10:00,17,329.75,330.5,328.75,329,31
20141201|2014-06-17 10:30,17,330,330,329,329.25,5
20141201|2014-06-17 11:00,17,329.25,330.75,329,330,14
20141201|2014-06-17 11:30,17,330,330.75,329.5,329.5,15
20141201|2014-06-17 12:00,17,329.75,329.75,329,329.5,41
20141201|2014-06-17 12:30,17,328.75,329.5,328,329.5,11
20141201|2014-06-17 13:00,17,328,328.75,328,328.75,2
20141201|2014-06-17 19:00,18,329,329,327.25,327.25,3
20141201|2014-06-17 19:30,18,327.25,327.25,327,327,2
20141201|2014-06-17 20:00,18,327,327,327,327,2
20141201|2014-06-17 21:30,18,327,327,326.75,326.75,11
20141201|2014-06-18 00:30,18,327,327,327,327,1
20141201|2014-06-18 02:00,18,326.75,326.75,324.5,324.5,3
20141201|2014-06-18 06:30,18,326.75,327,326.75,327,10
20141201|2014-06-18 07:30,18,327,327,327,327,1
20141201|2014-06-18 08:30,18,327,327,327,327,6
20141201|2014-06-18 09:00,18,326.5,326.5,326.5,326.5,2
20141201|2014-06-18 09:30,18,327,329.5,327,329.5,18
20141201|2014-06-18 10:00,18,329.25,329.75,329.25,329.5,20
20141201|2014-06-18 10:30,18,329.75,330,329.75,330,10
20141201|2014-06-18 11:00,18,329.75,329.75,328.75,328.75,10
20141201|2014-06-18 11:30,18,328.5,328.5,328.5,328.5,3
20141201|2014-06-18 12:00,18,328.5,330,328.5,330,10
20141201|2014-06-18 12:30,18,329,330,329,330,12
20141201|2014-06-18 13:00,18,330,332,329.5,332,25
20141201|2014-06-18 19:00,19,331.75,331.75,331.75,331.75,1
20141201|2014-06-18 20:00,19,331.75,331.75,331.75,331.75,1
20141201|2014-06-18 20:30,19,331.5,331.75,331.5,331.75,6
20141201|2014-06-18 21:00,19,332,332,331.75,332,18
20141201|2014-06-18 21:30,19,332,333,332,333,11
20141201|2014-06-18 23:00,19,333,333.75,333,333.75,26
20141201|2014-06-19 03:00,19,333.75,333.75,333.75,333.75,1
20141201|2014-06-19 03:30,19,333.75,333.75,333.75,333.75,1
20141201|2014-06-19 06:00,19,333.75,333.75,332.5,332.5,10
20141201|2014-06-19 06:30,19,334,334,334,334,1
20141201|2014-06-19 07:30,19,334,334,334,334,15
20141201|2014-06-19 08:30,19,333.5,334.5,333.5,334.5,23
20141201|2014-06-19 09:00,19,334,335,334,334.75,63
20141201|2014-06-19 09:30,19,335,338.75,335,338.25,81
20141201|2014-06-19 10:00,19,337.75,339.5,337.75,339.5,98
20141201|2014-06-19 10:30,19,339.5,340,338.25,340,86
20141201|2014-06-19 11:00,19,339.25,342,339.25,340,68
20141201|2014-06-19 11:30,19,339.5,339.5,338.5,338.5,6
20141201|2014-06-19 12:00,19,338.5,343.25,338.5,341,104
20141201|2014-06-19 12:30,19,341.5,342,340.25,340.75,28
20141201|2014-06-19 13:00,19,340,341.25,339.25,339.25,18
20141201|2014-06-19 19:30,20,339.75,340,339.75,339.75,6
20141201|2014-06-19 20:30,20,339.75,340,339.75,340,6
20141201|2014-06-20 06:30,20,337.75,337.75,337.75,337.75,1
20141201|2014-06-20 07:00,20,337.5,337.5,336.5,336.5,6
20141201|2014-06-20 07:30,20,336.25,336.25,336.25,336.25,1
20141201|2014-06-20 08:30,20,337.5,338.25,337.5,338.25,10
20141201|2014-06-20 09:00,20,338.5,341,338.25,339.75,94
20141201|2014-06-20 09:30,20,340,340,338.25,339.75,21
20141201|2014-06-20 10:00,20,340,340.25,339,339.75,14
20141201|2014-06-20 11:00,20,339,339,339,339,1
20141201|2014-06-20 11:30,20,340,340,339.75,339.75,5
20141201|2014-06-20 12:00,20,340,340,337.25,337.25,14
20141201|2014-06-20 12:30,20,337.25,337.25,331,331.5,80
20141201|2014-06-20 13:00,20,332.5,334,331,331,53
20141201|2014-06-22 19:00,23,330,333.75,328,328.5,42
20141201|2014-06-22 19:30,23,330,330.25,329.25,329.25,8
20141201|2014-06-22 20:00,23,329,330.5,328,330.5,10
20141201|2014-06-22 20:30,23,330.25,330.5,330.25,330.5,10
20141201|2014-06-22 22:00,23,329.5,329.5,329.5,329.5,2
20141201|2014-06-22 22:30,23,329.5,329.5,329.5,329.5,2
20141201|2014-06-23 00:00,23,329,329,329,329,12
20141201|2014-06-23 00:30,23,329.25,329.25,329.25,329.25,2
20141201|2014-06-23 01:30,23,329.25,329.25,329.25,329.25,2
20141201|2014-06-23 03:30,23,329.25,329.25,329.25,329.25,2
20141201|2014-06-23 04:00,23,329,329,329,329,2
20141201|2014-06-23 05:00,23,328.5,328.5,328.5,328.5,4
20141201|2014-06-23 05:30,23,328.75,328.75,328.75,328.75,8
20141201|2014-06-23 06:00,23,328.75,328.75,328.75,328.75,4
20141201|2014-06-23 07:00,23,331,331.5,331,331.5,6
20141201|2014-06-23 07:30,23,330.25,330.25,330.25,330.25,2
20141201|2014-06-23 08:30,23,331,331,329,330.5,14
20141201|2014-06-23 09:00,23,330.25,330.25,330.25,330.25,2
20141201|2014-06-23 09:30,23,331.25,333,330.75,333,31
20141201|2014-06-23 10:00,23,331.5,331.5,330.75,330.75,8
20141201|2014-06-23 10:30,23,331,332.5,331,332,10
20141201|2014-06-23 11:00,23,332.5,332.5,331,331,6
20141201|2014-06-23 11:30,23,331,332,331,332,10
20141201|2014-06-23 12:00,23,331.75,333,331.75,332.75,22
20141201|2014-06-23 12:30,23,333,333,331.25,333,48
20141201|2014-06-23 13:00,23,333,333.5,333,333,8
20141201|2014-06-23 19:00,24,332.5,334.75,331.25,334.75,14
20141201|2014-06-23 21:00,24,334.75,334.75,334.75,334.75,2
20141201|2014-06-24 01:00,24,334,334.25,334,334.25,6
20141201|2014-06-24 06:00,24,333.5,333.75,333.5,333.75,6
20141201|2014-06-24 07:30,24,332,332,332,332,4
20141201|2014-06-24 08:30,24,333.25,335,333,334.75,116
20141201|2014-06-24 09:00,24,332.25,332.5,331.75,332.5,17
20141201|2014-06-24 09:30,24,331.75,331.75,331.75,331.75,8
20141201|2014-06-24 10:00,24,331.25,332,330.5,332,18
20141201|2014-06-24 10:30,24,331,333,331,332.5,72
20141201|2014-06-24 11:00,24,332.5,332.5,332,332,18
20141201|2014-06-24 11:30,24,332,332,332,332,6
20141201|2014-06-24 12:30,24,332,332,331,331,12
20141201|2014-06-24 13:00,24,333,333.25,330.75,330.75,16
20141201|2014-06-25 06:30,25,332.25,332.25,332.25,332.25,2
20141201|2014-06-25 08:30,25,333.5,333.5,333,333,8
20141201|2014-06-25 09:00,25,333.25,333.5,332,332,92
20141201|2014-06-25 09:30,25,332.25,333,332.25,333,26
20141201|2014-06-25 10:00,25,332.75,332.75,331,331.75,42
20141201|2014-06-25 10:30,25,331.75,331.75,331.75,331.75,2
20141201|2014-06-25 11:00,25,332.5,332.75,332.5,332.75,10
20141201|2014-06-25 12:00,25,331,331,330,330,32
20141201|2014-06-25 12:30,25,330,330.25,328.25,329.5,24
20141201|2014-06-25 13:00,25,330.5,332,330.25,332,37
20141201|2014-06-25 22:30,26,331.25,331.25,331.25,331.25,2
20141201|2014-06-26 01:30,26,329.25,329.25,329.25,329.25,10
20141201|2014-06-26 02:00,26,329.25,329.25,329.25,329.25,2
20141201|2014-06-26 03:00,26,329.25,329.25,329.25,329.25,2
20141201|2014-06-26 03:30,26,329.25,329.25,329.25,329.25,6
20141201|2014-06-26 04:00,26,329.25,329.25,329.25,329.25,12
20141201|2014-06-26 04:30,26,329.25,331.25,329.25,331.25,38
20141201|2014-06-26 07:00,26,330,330,329.5,329.5,16
20141201|2014-06-26 07:30,26,329.5,329.5,329.5,329.5,6
20141201|2014-06-26 08:30,26,330.25,332,329.5,332,58
20141201|2014-06-26 09:00,26,331,331,331,331,14
20141201|2014-06-26 09:30,26,331,332,331,332,29
20141201|2014-06-26 10:00,26,332,332,331.75,332,6
20141201|2014-06-26 10:30,26,332,332,331.75,331.75,14
20141201|2014-06-26 11:00,26,331.25,331.25,331.25,331.25,2
20141201|2014-06-26 11:30,26,332,332.75,332,332.75,96
20141201|2014-06-26 12:00,26,332.75,333,332.75,333,44
20141201|2014-06-26 12:30,26,332.25,333,331.75,331.75,18
20141201|2014-06-26 13:00,26,332.75,332.75,331.75,332.75,18
20141201|2014-06-26 19:30,27,332,332,332,332,2
20141201|2014-06-26 20:00,27,330.25,330.25,330.25,330.25,10
20141201|2014-06-26 21:30,27,330.25,330.25,330.25,330.25,36
20141201|2014-06-27 08:30,27,329,329.75,329,329.25,12
20141201|2014-06-27 09:00,27,329.25,329.5,328.5,328.5,32
20141201|2014-06-27 09:30,27,328.75,329.25,327.25,328.75,152
20141201|2014-06-27 10:00,27,328.25,329.75,327,328.75,196
20141201|2014-06-27 10:30,27,327.25,327.25,327,327,12
20141201|2014-06-27 11:00,27,327,327,327,327,2
20141201|2014-06-27 11:30,27,327.75,327.75,327,327.5,8
20141201|2014-06-27 12:00,27,327.5,328.75,327.5,328.25,22
20141201|2014-06-27 12:30,27,327.25,327.25,326.5,327,58
20141201|2014-06-27 13:00,27,328,328.75,327.5,328.75,64
20141201|2014-06-29 19:00,30,328.5,328.75,328.5,328.5,8
20141201|2014-06-29 20:00,30,328.25,328.25,328.25,328.25,4
20141201|2014-06-29 20:30,30,327.75,328,327.5,327.5,10
20141201|2014-06-29 21:00,30,327.5,327.75,327.5,327.5,8
20141201|2014-06-29 22:30,30,327.5,327.5,327.5,327.5,34
20141201|2014-06-30 01:30,30,327,327,327,327,4
20141201|2014-06-30 02:00,30,327.25,327.25,327,327,4
20141201|2014-06-30 02:30,30,327,327.25,327,327.25,4
20141201|2014-06-30 03:00,30,326.75,326.75,326.75,326.75,2
20141201|2014-06-30 06:30,30,326.75,326.75,326.75,326.75,2
20141201|2014-06-30 07:00,30,326.5,326.5,326.5,326.5,4
20141201|2014-06-30 07:30,30,326.25,326.25,326.25,326.25,4
20141201|2014-06-30 08:30,30,326.25,327.5,326.25,327,42
20141201|2014-06-30 09:00,30,326.75,327,326.25,326.25,32
20141201|2014-06-30 09:30,30,326.25,329.25,326.25,329.25,106
20141201|2014-06-30 10:00,30,329.25,329.5,329,329,35
20141201|2014-06-30 10:30,30,329,331,329,330,64
20141201|2014-06-30 11:00,30,329.25,330,327.5,327.75,51
20141201|2014-06-30 11:30,30,327.5,328.25,323.5,323.5,214
20141201|2014-06-30 12:00,30,323.5,325.75,321.5,324.75,104
20141201|2014-06-30 12:30,30,324.25,324.25,324,324,20
20141201|2014-06-30 13:00,30,324.25,324.5,323,324.5,21
20141201|2014-06-30 19:00,1,324,324.75,322.25,322.5,8
20141201|2014-06-30 20:00,1,324,324,324,324,2
20141201|2014-06-30 21:00,1,321.5,322,321.5,321.75,6
20141201|2014-06-30 21:30,1,321.75,322.25,321.75,321.75,18
20141201|2014-06-30 22:00,1,321.5,321.5,321.5,321.5,2
20141201|2014-06-30 23:00,1,321.5,321.5,321.5,321.5,4
20141201|2014-07-01 01:00,1,321.5,321.5,321.5,321.5,2
20141201|2014-07-01 01:30,1,321.5,321.5,321.5,321.5,2
20141201|2014-07-01 05:00,1,321.25,321.25,321,321,4
20141201|2014-07-01 05:30,1,321.25,321.25,321.25,321.25,2
20141201|2014-07-01 06:00,1,321,321,321,321,2
20141201|2014-07-01 06:30,1,321,321,320.25,320.25,8
20141201|2014-07-01 07:00,1,320,320,320,320,32
20141201|2014-07-01 07:30,1,320.25,320.25,320.25,320.25,12
20141201|2014-07-01 08:30,1,321,321,320,320.25,40
20141201|2014-07-01 09:00,1,320.75,321.75,320.5,321.5,64
20141201|2014-07-01 09:30,1,321,322,321,322,58
20141201|2014-07-01 10:00,1,322.5,323.5,321.5,323.5,16
20141201|2014-07-01 10:30,1,323.75,325.5,322.75,324.75,180
20141201|2014-07-01 11:00,1,324,324,324,324,2
20141201|2014-07-01 11:30,1,324.75,325,324.5,324.75,18
20141201|2014-07-01 12:00,1,324.75,325,324.75,325,58
20141201|2014-07-01 12:30,1,325.75,328,325.75,327.75,129
20141201|2014-07-01 13:00,1,329.25,332,329,332,92
20141201|2014-07-01 19:00,2,332,332.5,332,332.5,6
20141201|2014-07-01 19:30,2,332.75,332.75,332.75,332.75,2
20141201|2014-07-01 20:00,2,332.75,332.75,332.75,332.75,2
20141201|2014-07-01 21:00,2,333,333.25,333,333.25,16
20141201|2014-07-01 22:30,2,333.25,333.25,333.25,333.25,2
20141201|2014-07-01 23:00,2,333.5,333.75,333.5,333.75,8
20141201|2014-07-02 00:00,2,333.75,333.75,333.75,333.75,2
20141201|2014-07-02 01:30,2,333.25,333.25,333.25,333.25,2
20141201|2014-07-02 03:00,2,333.75,333.75,333.75,333.75,2
20141201|2014-07-02 04:30,2,333.75,334,333.75,334,24
20141201|2014-07-02 06:00,2,334,334,334,334,20
20141201|2014-07-02 07:30,2,333.25,333.25,333.25,333.25,4
20141201|2014-07-02 08:30,2,334,336,334,336,144
20141201|2014-07-02 09:00,2,336.5,337.75,335.75,335.75,64
20141201|2014-07-02 09:30,2,336.75,338,336.25,337.25,98
20141201|2014-07-02 10:00,2,337.5,338.75,337.5,338.25,76
20141201|2014-07-02 10:30,2,338.25,339.5,338.25,338.75,66
20141201|2014-07-02 11:00,2,338.75,339.75,338.75,339.75,72
20141201|2014-07-02 11:30,2,339.5,340,337,339,114
20141201|2014-07-02 12:00,2,339.25,341.25,339.25,340,66
20141201|2014-07-02 12:30,2,340,341.25,340,341.25,32
20141201|2014-07-02 13:00,2,341.25,342.75,341.25,342,113
20141201|2014-07-02 19:00,3,343,344.5,342.5,344.5,31
20141201|2014-07-02 19:30,3,342.75,344,342.5,344,16
20141201|2014-07-02 20:00,3,345,346.25,345,346.25,22
20141201|2014-07-02 20:30,3,346.25,347,346,346,10
20141201|2014-07-02 21:00,3,346,346,346,346,8
20141201|2014-07-02 22:00,3,346.25,346.5,346.25,346.5,4
20141201|2014-07-02 22:30,3,347,347,347,347,10
20141201|2014-07-02 23:00,3,348,348,348,348,4
20141201|2014-07-03 00:30,3,348,348,347.5,348,42
20141201|2014-07-03 01:00,3,348.5,348.5,348.5,348.5,10
20141201|2014-07-03 01:30,3,349.5,349.5,349.5,349.5,4
20141201|2014-07-03 02:00,3,349.75,349.75,349.75,349.75,16
20141201|2014-07-03 02:30,3,350,350,350,350,4
20141201|2014-07-03 04:00,3,350,350,350,350,52
20141201|2014-07-03 05:00,3,350,350,350,350,8
20141201|2014-07-03 05:30,3,350,350,350,350,4
20141201|2014-07-03 06:00,3,351,351,351,351,2
20141201|2014-07-03 06:30,3,351,351,350.75,351,8
20141201|2014-07-03 07:00,3,351,351,350,350,16
20141201|2014-07-03 07:30,3,350,350,350,350,3
20141201|2014-07-03 08:30,3,350,351,349.5,350.75,68
20141201|2014-07-03 09:00,3,349.75,350,348.5,349.75,124
20141201|2014-07-03 09:30,3,349,349,344.5,345,57
20141201|2014-07-03 10:00,3,345.75,346,345.5,345.5,26
20141201|2014-07-03 10:30,3,345.5,346.5,344.75,346.25,46
20141201|2014-07-03 11:00,3,346.5,347,346.5,347,52
20141201|2014-07-03 11:30,3,346.75,347.25,345.5,347,58
20141201|2014-07-07 08:30,7,347,349,335,343,304
20141201|2014-07-07 09:00,7,339,339,335.75,335.75,44
20141201|2014-07-07 09:30,7,338,338.25,336.25,338.25,34
20141201|2014-07-07 10:00,7,338.75,339,337.25,338,42
20141201|2014-07-07 10:30,7,338,338,338,338,14
20141201|2014-07-07 11:00,7,339,339,339,339,6
20141201|2014-07-07 11:30,7,337.5,337.75,337.5,337.75,6
20141201|2014-07-07 12:00,7,338.75,339,338,338,40
20141201|2014-07-07 12:30,7,338.25,339,338.25,339,4
20141201|2014-07-07 13:00,7,338.5,338.75,337.75,338.75,18
20141201|2014-07-07 19:00,8,338,338,338,338,2
20141201|2014-07-07 19:30,8,336.75,336.75,335,335,8
20141201|2014-07-07 20:00,8,335,335,335,335,6
20141201|2014-07-07 20:30,8,335.25,336,334.75,336,26
20141201|2014-07-07 21:00,8,335.5,335.5,333.5,333.5,30
20141201|2014-07-08 01:30,8,333.25,333.25,333,333,8
20141201|2014-07-08 07:00,8,334,334,334,334,4
20141201|2014-07-08 07:30,8,334,335,334,335,18
20141201|2014-07-08 08:30,8,335,338,335,338,64
20141201|2014-07-08 09:00,8,337.75,348.25,337.75,346.5,122
20141201|2014-07-08 09:30,8,346.25,347.5,345.75,346,17
20141201|2014-07-08 10:00,8,346.25,346.25,344.75,345.25,28
20141201|2014-07-08 10:30,8,344,344,344,344,2
20141201|2014-07-08 11:00,8,343.25,343.25,342,342,28
20141201|2014-07-08 11:30,8,341.25,343,341.25,343,18
20141201|2014-07-08 12:00,8,341.5,341.5,338,338,44
20141201|2014-07-08 13:00,8,340.25,341,338.5,341,38
20141201|2014-07-08 19:00,9,340,340,340,340,4
20141201|2014-07-08 23:00,9,339.75,340,339.75,340,8
20141201|2014-07-09 01:30,9,338.5,338.5,338.5,338.5,2
20141201|2014-07-09 07:00,9,338,338,338,338,2
20141201|2014-07-09 08:30,9,338,338,336,337,54
20141201|2014-07-09 09:00,9,337,337.75,336,336.5,36
20141201|2014-07-09 09:30,9,336.5,337,336,337,12
20141201|2014-07-09 10:00,9,336.75,336.75,333,333.75,62
20141201|2014-07-09 10:30,9,333.5,333.75,333,333,8
20141201|2014-07-09 11:00,9,333.75,334,332.5,333,20
20141201|2014-07-09 11:30,9,332.5,332.5,327.75,331,86
20141201|2014-07-09 12:00,9,330.75,331,329.25,329.25,20
20141201|2014-07-09 12:30,9,329.25,330.75,329,330.75,16
20141201|2014-07-09 13:00,9,329.75,330,328.5,328.5,21
20141201|2014-07-09 19:00,10,328.5,332.25,328.5,332.25,12
20141201|2014-07-09 21:30,10,331.25,331.25,331.25,331.25,2
20141201|2014-07-10 03:30,10,330,330,330,330,2
20141201|2014-07-10 05:30,10,330.75,330.75,328,328,4
20141201|2014-07-10 06:30,10,330,330,328,328.25,8
20141201|2014-07-10 07:30,10,329.5,330,329.5,330,14
20141201|2014-07-10 08:30,10,329,331,329,331,41
20141201|2014-07-10 09:00,10,332,334,332,333.75,74
20141201|2014-07-10 09:30,10,333.75,335.5,333,334.5,92
20141201|2014-07-10 10:00,10,334.75,335,332.25,332.25,140
20141201|2014-07-10 10:30,10,332.25,332.25,332.25,332.25,2
20141201|2014-07-10 11:30,10,332.5,332.5,331.5,331.5,16
20141201|2014-07-10 12:00,10,331.25,331.25,331.25,331.25,4
20141201|2014-07-10 13:00,10,331.25,332.5,331,331,88
20141201|2014-07-10 19:00,11,330.75,331.25,330.75,331.25,4
20141201|2014-07-10 21:30,11,330.75,330.75,330.75,330.75,2
20141201|2014-07-11 00:00,11,330.5,330.5,329.75,329.75,4
20141201|2014-07-11 01:00,11,329.5,329.5,329.5,329.5,2
20141201|2014-07-11 03:00,11,329.5,329.5,326.25,326.25,38
20141201|2014-07-11 05:00,11,330.25,331,330.25,331,8
20141201|2014-07-11 07:30,11,329.25,330.75,329.25,330.75,6
20141201|2014-07-11 08:30,11,331.75,331.75,330,330,6
20141201|2014-07-11 09:00,11,330,330,327.25,327.25,46
20141201|2014-07-11 09:30,11,328.5,328.5,326.75,327.25,92
20141201|2014-07-11 10:00,11,327.25,328.75,327.25,328.75,12
20141201|2014-07-11 10:30,11,329,330,328,328,31
20141201|2014-07-11 11:00,11,329.75,330.25,327,327,53
20141201|2014-07-11 11:30,11,326.5,327.25,326.5,327.25,10
20141201|2014-07-11 12:00,11,328,328,327,327,8
20141201|2014-07-11 12:30,11,327.5,327.5,326.5,326.5,10
20141201|2014-07-11 13:00,11,328,328,326.25,326.5,23
20141201|2014-07-13 19:00,14,326.25,326.75,326.25,326.25,51
20141201|2014-07-13 19:30,14,325.5,325.5,325.25,325.25,6
20141201|2014-07-13 21:30,14,325.25,325.25,325.25,325.25,4
20141201|2014-07-13 22:00,14,325.5,325.75,325.25,325.25,12
20141201|2014-07-14 01:00,14,325.25,325.25,325.25,325.25,26
20141201|2014-07-14 01:30,14,325,325,325,325,2
20141201|2014-07-14 02:30,14,324.75,324.75,324.5,324.5,8
20141201|2014-07-14 03:00,14,324.75,324.75,324.75,324.75,4
20141201|2014-07-14 04:00,14,324.5,324.75,324.5,324.75,4
20141201|2014-07-14 04:30,14,324.75,324.75,324.5,324.5,12
20141201|2014-07-14 05:00,14,324.75,324.75,324.75,324.75,48
20141201|2014-07-14 05:30,14,324.5,324.5,324.5,324.5,4
20141201|2014-07-14 06:00,14,324.5,324.5,324.5,324.5,32
20141201|2014-07-14 06:30,14,324.5,324.5,324.5,324.5,2
20141201|2014-07-14 07:00,14,324.5,325,324.5,325,6
20141201|2014-07-14 08:30,14,325.25,325.25,323.25,325.25,112
20141201|2014-07-14 09:00,14,325,325,324,324.75,22
20141201|2014-07-14 09:30,14,324.75,327.5,324.75,326.25,62
20141201|2014-07-14 10:00,14,327,327.5,325.75,325.75,23
20141201|2014-07-14 10:30,14,327.5,327.5,327.5,327.5,4
20141201|2014-07-14 11:00,14,327.75,328,327.75,328,94
20141201|2014-07-14 12:00,14,328,331,328,331,50
20141201|2014-07-14 13:00,14,331,333.5,328.75,328.75,49
20141201|2014-07-14 19:00,15,332,332,332,332,2
20141201|2014-07-14 20:00,15,333.5,333.75,333.5,333.75,4
20141201|2014-07-14 20:30,15,333.75,333.75,333.75,333.75,2
20141201|2014-07-15 01:30,15,332.5,332.5,332.5,332.5,2
20141201|2014-07-15 04:30,15,332,332,332,332,4
20141201|2014-07-15 06:30,15,332,332,332,332,2
20141201|2014-07-15 07:00,15,332,332,331,331,6
20141201|2014-07-15 08:30,15,330.75,331.25,327.75,329,56
20141201|2014-07-15 09:00,15,329.75,330.75,329.75,330.75,22
20141201|2014-07-15 09:30,15,330.5,331.75,330.25,330.25,21
20141201|2014-07-15 10:00,15,330,330,330,330,2
20141201|2014-07-15 10:30,15,331,331,330.25,330.25,58
20141201|2014-07-15 11:30,15,331.5,331.5,329,329,230
20141201|2014-07-15 12:30,15,331,331,331,331,2
20141201|2014-07-15 13:00,15,331.25,331.5,330.5,331.5,6
20141201|2014-07-15 22:00,16,332,332,332,332,2
20141201|2014-07-15 23:00,16,332.5,332.5,332.5,332.5,2
20141201|2014-07-15 23:30,16,332.5,332.5,332.5,332.5,2
20141201|2014-07-16 00:00,16,332.75,333,332.75,333,4
20141201|2014-07-16 01:00,16,333.25,333.25,333.25,333.25,2
20141201|2014-07-16 03:00,16,331.25,331.25,331.25,331.25,2
20141201|2014-07-16 08:30,16,332.5,335,332.5,334.25,86
20141201|2014-07-16 09:00,16,334.5,334.75,333.5,334.75,16
20141201|2014-07-16 09:30,16,333,333,332,333,44
20141201|2014-07-16 10:00,16,334,334.5,334,334.5,4
20141201|2014-07-16 10:30,16,333,334.5,333,334.5,8
20141201|2014-07-16 11:00,16,334,335,334,335,44
20141201|2014-07-16 12:00,16,334,334,334,334,2
20141201|2014-07-16 13:00,16,335,335.5,334.25,335.5,24
20141201|2014-07-16 19:00,17,335.75,336,335.75,336,4
20141201|2014-07-16 20:00,17,335.75,335.75,335.75,335.75,2
20141201|2014-07-17 00:30,17,336,336,335.75,336,10
20141201|2014-07-17 02:30,17,335.5,335.5,335.5,335.5,2
20141201|2014-07-17 03:00,17,334.75,334.75,334.75,334.75,4
20141201|2014-07-17 04:00,17,335.5,335.5,335.5,335.5,2
20141201|2014-07-17 06:30,17,335.5,335.5,335.5,335.5,2
20141201|2014-07-17 07:00,17,335.5,335.75,335.5,335.75,4
20141201|2014-07-17 08:30,17,335.75,336,335,336,34
20141201|2014-07-17 09:00,17,335.75,338,335.5,337,60
20141201|2014-07-17 09:30,17,338,338,336.25,337,44
20141201|2014-07-17 10:00,17,337,337.5,336.5,336.5,12
20141201|2014-07-17 10:30,17,337.5,338,336.5,337.75,24
20141201|2014-07-17 11:00,17,337.75,338,336,336.5,68
20141201|2014-07-17 11:30,17,336.5,336.75,336.5,336.75,6
20141201|2014-07-17 12:00,17,337,337,337,337,2
20141201|2014-07-17 12:30,17,336.25,336.25,336.25,336.25,2
20141201|2014-07-17 13:00,17,334.75,335.5,331.75,332.25,74
20141201|2014-07-17 20:30,18,332,332,332,332,2
20141201|2014-07-17 23:30,18,331.5,331.5,330.25,330.25,6
20141201|2014-07-18 00:30,18,331.25,331.25,331.25,331.25,2
20141201|2014-07-18 03:30,18,330.25,330.25,330.25,330.25,2
20141201|2014-07-18 04:00,18,330.25,330.25,330.25,330.25,2
20141201|2014-07-18 05:30,18,331.25,331.25,330,330,12
20141201|2014-07-18 07:00,18,329.75,330.25,329,329,28
20141201|2014-07-18 07:30,18,329,329,329,329,10
20141201|2014-07-18 08:30,18,330,330,325.25,326.75,118
20141201|2014-07-18 09:00,18,327,328,326.25,327.25,26
20141201|2014-07-18 09:30,18,327.75,328.25,327.25,327.25,34
20141201|2014-07-18 10:00,18,328,328.25,327.25,327.25,68
20141201|2014-07-18 10:30,18,327.25,327.5,327.25,327.5,34
20141201|2014-07-18 11:00,18,327.5,327.5,327.25,327.25,18
20141201|2014-07-18 11:30,18,327.25,327.5,327.25,327.5,22
20141201|2014-07-18 12:00,18,327.5,328.25,327.25,328.25,26
20141201|2014-07-18 12:30,18,327.25,327.5,327.25,327.5,16
20141201|2014-07-18 13:00,18,326.75,326.75,325,325,77
20141201|2014-07-20 19:00,21,326.5,326.5,326.25,326.25,20
20141201|2014-07-20 19:30,21,326.25,326.25,326.25,326.25,8
20141201|2014-07-20 21:00,21,326.25,326.25,325.25,325.25,42
20141201|2014-07-20 21:30,21,325.25,325.25,324.25,324.25,72
20141201|2014-07-20 22:00,21,324.25,324.75,324.25,324.75,26
20141201|2014-07-20 22:30,21,324.25,324.25,324.25,324.25,22
20141201|2014-07-21 00:00,21,324.25,324.25,324,324,10
20141201|2014-07-21 00:30,21,324,324,324,324,2
20141201|2014-07-21 02:00,21,324,324,324,324,4
20141201|2014-07-21 04:30,21,324,324,323.75,323.75,4
20141201|2014-07-21 06:00,21,325.25,325.25,324.5,324.5,8
20141201|2014-07-21 06:30,21,323.5,323.5,323.25,323.25,28
20141201|2014-07-21 07:30,21,323.25,324.5,323.25,324.5,6
20141201|2014-07-21 08:30,21,323.75,325.25,323.5,324.5,24
20141201|2014-07-21 09:00,21,325,325,325,325,26
20141201|2014-07-21 09:30,21,325,326.25,325,325,86
20141201|2014-07-21 10:00,21,325,325,325,325,18
20141201|2014-07-21 10:30,21,326,326,325,325,46
20141201|2014-07-21 11:00,21,325,325,325,325,10
20141201|2014-07-21 11:30,21,325,325.5,324.5,324.5,10
20141201|2014-07-21 12:00,21,324.75,326.25,324.75,325.25,28
20141201|2014-07-21 12:30,21,325.25,325.25,324.75,324.75,32
20141201|2014-07-21 13:00,21,324.25,325,324.25,325,26
20141201|2014-07-21 19:30,22,326,326,326,326,2
20141201|2014-07-21 20:00,22,325.25,326.75,325,326.5,16
20141201|2014-07-21 20:30,22,325,325,325,325,8
20141201|2014-07-21 21:00,22,325,325,325,325,2
20141201|2014-07-21 22:30,22,324.75,324.75,324.75,324.75,8
20141201|2014-07-21 23:00,22,324.25,324.25,324.25,324.25,2
20141201|2014-07-22 00:00,22,324.25,324.25,324.25,324.25,14
20141201|2014-07-22 02:00,22,324.25,324.25,324.25,324.25,2
20141201|2014-07-22 03:00,22,324.25,324.25,324.25,324.25,2
20141201|2014-07-22 05:30,22,324.25,324.25,323.25,323.25,4
20141201|2014-07-22 06:30,22,323.5,324.25,323.5,324.25,44
20141201|2014-07-22 07:00,22,324.25,324.25,324.25,324.25,32
20141201|2014-07-22 07:30,22,324.25,326.25,324.25,326.25,12
20141201|2014-07-22 08:30,22,327,327.5,325,325.25,61
20141201|2014-07-22 09:00,22,325,325.75,325,325.75,8
20141201|2014-07-22 09:30,22,326,326.25,326,326.25,16
20141201|2014-07-22 10:00,22,326.25,326.25,325.5,326,8
20141201|2014-07-22 10:30,22,326.5,326.5,325.5,326.5,28
20141201|2014-07-22 11:30,22,325.75,325.75,324.25,324.75,48
20141201|2014-07-22 12:00,22,324.5,325.25,324,325.25,96
20141201|2014-07-22 12:30,22,325.5,326.25,325.5,326.25,14
20141201|2014-07-22 13:00,22,325.25,326,324,324,6
20141201|2014-07-22 19:00,23,324,324,323.25,323.5,18
20141201|2014-07-22 19:30,23,323.5,323.5,323.25,323.25,10
20141201|2014-07-22 20:00,23,323.25,323.25,323.25,323.25,4
20141201|2014-07-22 21:30,23,323.25,323.25,323.25,323.25,86
20141201|2014-07-22 22:00,23,323.25,323.25,323.25,323.25,8
20141201|2014-07-22 22:30,23,323,323,323,323,14
20141201|2014-07-22 23:00,23,323,323.5,323,323.5,14
20141201|2014-07-23 08:30,23,323.75,324,322.5,323.5,46
20141201|2014-07-23 09:00,23,322.5,322.5,321.25,321.75,252
20141201|2014-07-23 09:30,23,322,322.5,321.75,322.5,18
20141201|2014-07-23 10:00,23,323,323.5,322,322,14
20141201|2014-07-23 10:30,23,322.75,323.5,321.75,322.25,46
20141201|2014-07-23 11:00,23,322.5,322.5,322,322,22
20141201|2014-07-23 11:30,23,321.75,322,321.75,321.75,6
20141201|2014-07-23 12:00,23,322,322,322,322,6
20141201|2014-07-23 12:30,23,322,324.75,322,324.75,74
20141201|2014-07-23 13:00,23,323.25,324.5,323.25,324.5,25
20141201|2014-07-23 19:00,24,324.75,324.75,321.75,322,17
20141201|2014-07-23 20:30,24,322.25,323,322.25,323,4
20141201|2014-07-23 21:30,24,322.5,322.5,322.25,322.25,4
20141201|2014-07-23 22:00,24,321.5,321.5,321.5,321.5,4
20141201|2014-07-23 22:30,24,321.5,321.5,321.5,321.5,2
20141201|2014-07-23 23:00,24,321.5,321.5,321.5,321.5,2
20141201|2014-07-24 01:00,24,321.5,321.75,321.5,321.75,12
20141201|2014-07-24 02:30,24,321.5,321.5,321.5,321.5,2
20141201|2014-07-24 03:00,24,321.25,321.5,321.25,321.5,14
20141201|2014-07-24 03:30,24,321.25,321.25,321.25,321.25,2
20141201|2014-07-24 04:00,24,321.5,322.5,321.5,322.5,16
20141201|2014-07-24 04:30,24,321.5,321.5,321.5,321.5,2
20141201|2014-07-24 05:30,24,321.5,321.5,321.5,321.5,10
20141201|2014-07-24 06:00,24,322.5,322.5,321.25,321.5,8
20141201|2014-07-24 07:00,24,321,323.25,321,323.25,35
20141201|2014-07-24 07:30,24,324,326.25,324,326.25,54
20141201|2014-07-24 08:30,24,325,326.5,324.25,324.25,44
20141201|2014-07-24 09:00,24,324.25,325.25,323.25,324.75,28
20141201|2014-07-24 09:30,24,324.75,324.75,323.5,323.75,13
20141201|2014-07-24 10:30,24,324,327.5,324,326.5,76
20141201|2014-07-24 11:00,24,327.25,327.75,327.25,327.75,12
20141201|2014-07-24 11:30,24,327.75,327.75,327.75,327.75,2
20141201|2014-07-24 12:00,24,327,327.75,327,327.75,14
20141201|2014-07-24 12:30,24,327.75,327.75,327,327,32
20141201|2014-07-24 13:00,24,327.75,328,326,326,34
20141201|2014-07-24 19:30,25,326.25,326.25,326,326,8
20141201|2014-07-24 22:00,25,328.25,328.25,328.25,328.25,2
20141201|2014-07-25 00:30,25,328.5,331,328.5,331,48
20141201|2014-07-25 02:00,25,330,330,330,330,2
20141201|2014-07-25 03:30,25,328.5,330.75,328.5,330.75,4
20141201|2014-07-25 04:00,25,331,331,330.75,330.75,17
20141201|2014-07-25 04:30,25,330.75,331,330.75,331,4
20141201|2014-07-25 05:00,25,331,331,331,331,2
20141201|2014-07-25 06:00,25,328.25,328.25,328.25,328.25,2
20141201|2014-07-25 07:30,25,329,329.25,329,329.25,6
20141201|2014-07-25 08:30,25,329.5,333.25,329,332,108
20141201|2014-07-25 09:00,25,331.5,332.75,331.5,331.5,14
20141201|2014-07-25 09:30,25,331.75,332.5,331.5,331.5,19
20141201|2014-07-25 10:00,25,332.75,332.75,331.25,331.25,10
20141201|2014-07-25 10:30,25,330.5,332,330.5,332,14
20141201|2014-07-25 11:00,25,332,332,330.5,330.5,6
20141201|2014-07-25 11:30,25,331.75,332,331,331,8
20141201|2014-07-25 12:00,25,332,332,332,332,2
20141201|2014-07-25 12:30,25,330.5,330.5,330.25,330.25,6
20141201|2014-07-25 13:00,25,330.75,332.5,330.75,332.5,64
20141201|2014-07-27 19:00,28,333.75,334.75,333.75,334.75,14
20141201|2014-07-27 19:30,28,334.75,334.75,334.75,334.75,2
20141201|2014-07-27 20:00,28,334.75,334.75,334.75,334.75,2
20141201|2014-07-27 21:00,28,334.5,334.5,334.5,334.5,4
20141201|2014-07-27 21:30,28,334.75,334.75,334.75,334.75,4
20141201|2014-07-28 07:00,28,333.75,333.75,333.75,333.75,2
20141201|2014-07-28 07:30,28,334,334.75,334,334.75,12
20141201|2014-07-28 08:30,28,334.75,335,333.5,334.5,80
20141201|2014-07-28 09:00,28,334.75,336,334.5,335.25,136
20141201|2014-07-28 09:30,28,335.75,336.5,335.25,336.5,106
20141201|2014-07-28 10:00,28,336,336,336,336,10
20141201|2014-07-28 10:30,28,335.5,336,335.5,336,14
20141201|2014-07-28 11:00,28,336,336,335.75,335.75,8
20141201|2014-07-28 11:30,28,336,336,336,336,24
20141201|2014-07-28 12:00,28,336.5,336.5,335.75,336.25,20
20141201|2014-07-28 12:30,28,336.25,337,336,336.25,88
20141201|2014-07-28 13:00,28,336.25,338,336,338,204
20141201|2014-07-28 19:00,29,337,338.5,337,338.5,35
20141201|2014-07-28 19:30,29,338.5,338.5,338.5,338.5,4
20141201|2014-07-28 21:30,29,338.25,338.25,338.25,338.25,2
20141201|2014-07-29 03:00,29,338.25,338.25,338.25,338.25,2
20141201|2014-07-29 05:30,29,338.25,338.25,338.25,338.25,2
20141201|2014-07-29 06:00,29,338.25,338.25,336.75,336.75,6
20141201|2014-07-29 06:30,29,336.75,337,336.75,337,6
20141201|2014-07-29 07:00,29,337,337,337,337,4
20141201|2014-07-29 07:30,29,337.25,337.25,336.75,336.75,16
20141201|2014-07-29 08:30,29,337,337,334.5,335.5,52
20141201|2014-07-29 09:00,29,335.25,335.25,334,334,82
20141201|2014-07-29 09:30,29,334.75,334.75,334.5,334.75,68
20141201|2014-07-29 10:00,29,334.5,334.5,332.75,333,84
20141201|2014-07-29 10:30,29,334,334,332.75,332.75,20
20141201|2014-07-29 11:00,29,332.75,333,331.5,332.75,72
20141201|2014-07-29 12:00,29,332,332.5,332,332.5,16
20141201|2014-07-29 12:30,29,332.25,332.25,332.25,332.25,4
20141201|2014-07-29 13:00,29,333,333.75,332.75,333.5,21
20141201|2014-07-29 19:00,30,333.25,333.25,333.25,333.25,2
20141201|2014-07-29 19:30,30,333.25,333.25,332,332,4
20141201|2014-07-29 22:30,30,333.75,333.75,333.75,333.75,2
20141201|2014-07-30 05:30,30,332.75,332.75,331.75,331.75,24
20141201|2014-07-30 06:00,30,331.5,331.5,331.25,331.25,20
20141201|2014-07-30 06:30,30,331.5,331.5,331.5,331.5,2
20141201|2014-07-30 07:00,30,331.5,331.75,331.5,331.75,6
20141201|2014-07-30 08:30,30,332.25,332.5,330.25,332,50
20141201|2014-07-30 09:00,30,331.5,331.5,331,331,8
20141201|2014-07-30 10:00,30,332,333,330.5,332,144
20141201|2014-07-30 10:30,30,333,334.25,332.75,334,146
20141201|2014-07-30 11:00,30,332,332.25,331.5,332,24
20141201|2014-07-30 11:30,30,331.25,331.25,331.25,331.25,2
20141201|2014-07-30 12:00,30,332,332,331.25,331.25,6
20141201|2014-07-30 12:30,30,332,332,332,332,14
20141201|2014-07-30 13:00,30,330.5,330.5,328.5,328.5,48
20141201|2014-07-30 19:00,31,331,331,331,331,2
20141201|2014-07-31 07:00,31,331.75,331.75,331.75,331.75,2
20141201|2014-07-31 08:30,31,331,331.25,330.5,330.75,14
20141201|2014-07-31 09:00,31,331.5,331.5,331.5,331.5,6
20141201|2014-07-31 09:30,31,331,331,326.25,326.5,168
20141201|2014-07-31 10:00,31,327,329.5,327,329.5,40
20141201|2014-07-31 11:00,31,328.75,328.75,328.75,328.75,6
20141201|2014-07-31 11:30,31,330.25,330.5,330.25,330.5,30
20141201|2014-07-31 12:00,31,331,332,331,331,76
20141201|2014-07-31 12:30,31,331.5,332,331.5,331.5,30
20141201|2014-07-31 13:00,31,331.75,332,329.75,332,110
20141201|2014-07-31 19:30,1,331,331,331,331,2
20141201|2014-07-31 21:00,1,330.25,330.25,330.25,330.25,4
20141201|2014-08-01 00:00,1,330.75,331.5,330.75,331.5,4
20141201|2014-08-01 06:30,1,331,331.5,331,331.25,8
20141201|2014-08-01 07:00,1,331,331,331,331,4
20141201|2014-08-01 08:30,1,331,331.5,330,330,22
20141201|2014-08-01 09:00,1,330,330.75,330,330.5,26
20141201|2014-08-01 09:30,1,330,331.25,330,331,44
20141201|2014-08-01 10:00,1,330.5,331.25,330.5,330.5,20
20141201|2014-08-01 10:30,1,330.75,331,330.75,331,4
20141201|2014-08-01 11:00,1,331.25,331.75,331.25,331.75,30
20141201|2014-08-01 11:30,1,331.5,332,331.5,332,24
20141201|2014-08-01 12:00,1,332,332,332,332,2
20141201|2014-08-01 12:30,1,332,332,331.75,331.75,18
20141201|2014-08-01 13:00,1,331.5,332,329.5,332,86
20141201|2014-08-03 19:00,4,327.75,327.75,327.75,327.75,4
20141201|2014-08-03 19:30,4,328.5,330,328,330,6
20141201|2014-08-03 21:00,4,329.25,329.25,329.25,329.25,2
20141201|2014-08-03 22:30,4,330,330,330,330,2
20141201|2014-08-03 23:30,4,329.5,329.5,329.5,329.5,2
20141201|2014-08-04 06:00,4,329.25,329.25,328.75,328.75,8
20141201|2014-08-04 07:00,4,328.75,328.75,328.75,328.75,2
20141201|2014-08-04 08:30,4,328.75,331,328.75,330.25,30
20141201|2014-08-04 09:00,4,330.25,331.5,329,331.5,30
20141201|2014-08-04 09:30,4,331.5,331.5,331.25,331.5,6
20141201|2014-08-04 10:00,4,331.5,331.5,330.5,330.5,13
20141201|2014-08-04 10:30,4,331.25,331.5,331.25,331.5,8
20141201|2014-08-04 11:00,4,331,331,331,331,4
20141201|2014-08-04 11:30,4,331.5,331.5,331.25,331.25,10
20141201|2014-08-04 12:00,4,331.5,331.5,331.5,331.5,2
20141201|2014-08-04 12:30,4,331.5,332,331.5,332,10
20141201|2014-08-04 13:00,4,332,332,328.5,329.5,269
20141201|2014-08-04 19:00,5,331.25,331.25,331.25,331.25,6
20141201|2014-08-04 19:30,5,332,332,332,332,16
20141201|2014-08-04 20:30,5,330.25,330.25,330.25,330.25,2
20141201|2014-08-05 06:00,5,329,329,329,329,2
20141201|2014-08-05 07:00,5,330.25,330.25,330.25,330.25,2
20141201|2014-08-05 08:30,5,329,330.25,328.75,329.5,37
20141201|2014-08-05 09:00,5,330.25,331.75,328.5,331.75,40
20141201|2014-08-05 09:30,5,331.25,331.25,329.5,330.25,30
20141201|2014-08-05 10:00,5,330,330.25,330,330.25,16
20141201|2014-08-05 10:30,5,330,330.25,330,330.25,14
20141201|2014-08-05 11:00,5,330.25,330.25,330,330,8
20141201|2014-08-05 11:30,5,330,331,330,331,10
20141201|2014-08-05 12:00,5,331.25,332,331.25,332,118
20141201|2014-08-05 12:30,5,332,333,332,332.5,50
20141201|2014-08-05 13:00,5,332.5,333,332.5,333,66
20141201|2014-08-05 19:00,6,332.5,334,332.5,334,71
20141201|2014-08-05 20:30,6,333,333,333,333,2
20141201|2014-08-05 21:00,6,334,334,334,334,2
20141201|2014-08-06 02:00,6,334,334,334,334,2
20141201|2014-08-06 04:00,6,333.75,333.75,333.75,333.75,2
20141201|2014-08-06 04:30,6,333.75,333.75,333.75,333.75,4
20141201|2014-08-06 05:00,6,334,334,334,334,6
20141201|2014-08-06 06:30,6,333.75,334,333.75,334,10
20141201|2014-08-06 07:00,6,334,334,333.75,333.75,4
20141201|2014-08-06 07:30,6,333.25,333.25,333,333,4
20141201|2014-08-06 08:30,6,332.75,336,332.75,336,291
20141201|2014-08-06 09:00,6,336,340,336,339.25,398
20141201|2014-08-06 09:30,6,340,341,339.5,340.75,103
20141201|2014-08-06 10:00,6,340,341,339.75,339.75,32
20141201|2014-08-06 10:30,6,340.25,340.25,340,340,17
20141201|2014-08-06 11:00,6,340,340.75,340,340.75,22
20141201|2014-08-06 11:30,6,339.75,340.5,339.75,340.5,12
20141201|2014-08-06 12:00,6,340.75,341,339,339.75,36
20141201|2014-08-06 12:30,6,339,339.5,338.25,338.25,18
20141201|2014-08-06 13:00,6,338,341,338,341,100
20141201|2014-08-06 19:00,7,340.5,341,340.5,341,22
20141201|2014-08-06 19:30,7,341,341,340.5,340.5,4
20141201|2014-08-06 20:30,7,341,341,341,341,36
20141201|2014-08-06 21:30,7,341.25,342,341.25,342,36
20141201|2014-08-06 23:00,7,342,343,342,343,100
20141201|2014-08-06 23:30,7,343.5,343.5,343.5,343.5,4
20141201|2014-08-07 00:00,7,343.25,343.25,343.25,343.25,2
20141201|2014-08-07 00:30,7,343.25,343.5,343,343.5,48
20141201|2014-08-07 01:00,7,343.25,343.25,343.25,343.25,2
20141201|2014-08-07 04:00,7,343.5,343.5,343.5,343.5,18
20141201|2014-08-07 06:00,7,344,344,344,344,6
20141201|2014-08-07 07:00,7,344,346.25,340.25,340.25,84
20141201|2014-08-07 07:30,7,340.75,343.5,340.75,343.5,28
20141201|2014-08-07 08:30,7,346,347.75,340.25,343.25,183
20141201|2014-08-07 09:00,7,343,343,341.5,342,64
20141201|2014-08-07 09:30,7,341.25,341.25,336,337.75,206
20141201|2014-08-07 10:00,7,336.75,338,336.75,338,48
20141201|2014-08-07 10:30,7,337.75,337.75,337.75,337.75,12
20141201|2014-08-07 11:00,7,338,338,338,338,16
20141201|2014-08-07 11:30,7,338,338,336.75,336.75,16
20141201|2014-08-07 12:00,7,336.75,336.75,336.75,336.75,14
20141201|2014-08-07 12:30,7,337.5,338.25,337,337,14
20141201|2014-08-07 13:00,7,336.75,338.75,336.25,336.25,71
20141201|2014-08-07 19:00,8,341,341,339.5,340.5,6
20141201|2014-08-07 21:30,8,339,339,339,339,2
20141201|2014-08-08 02:00,8,338.5,338.5,338.5,338.5,10
20141201|2014-08-08 02:30,8,335.5,337,333.25,337,46
20141201|2014-08-08 07:00,8,337.5,337.5,337.5,337.5,2
20141201|2014-08-08 08:30,8,337,339.75,336.5,338,30
20141201|2014-08-08 09:00,8,336.25,336.25,333.25,334.75,46
20141201|2014-08-08 09:30,8,334.5,334.75,331,334,87
20141201|2014-08-08 10:00,8,333.75,334,333,333,12
20141201|2014-08-08 10:30,8,333.75,333.75,333.75,333.75,4
20141201|2014-08-08 11:00,8,333.25,333.25,332.5,332.5,30
20141201|2014-08-08 11:30,8,332.5,332.5,330.5,330.5,52
20141201|2014-08-08 12:00,8,331,331.5,331,331,12
20141201|2014-08-08 12:30,8,332.25,332.5,330.5,331.25,58
20141201|2014-08-08 13:00,8,331.75,332,331,331.25,52
20141201|2014-08-10 19:00,11,331,332.5,331,331.5,16
20141201|2014-08-10 19:30,11,331,331,331,331,2
20141201|2014-08-10 21:00,11,331,331,330.25,331,8
20141201|2014-08-10 23:00,11,331,331,331,331,4
20141201|2014-08-11 00:00,11,330.25,330.25,330.25,330.25,2
20141201|2014-08-11 03:30,11,330.25,330.25,329.5,329.5,8
20141201|2014-08-11 04:30,11,329.5,329.5,329.5,329.5,2
20141201|2014-08-11 08:30,11,329.5,329.5,328,329,44
20141201|2014-08-11 09:00,11,329.25,331,329,331,39
20141201|2014-08-11 09:30,11,330,330.5,330,330.5,26
20141201|2014-08-11 10:00,11,330.5,330.75,330,330,12
20141201|2014-08-11 10:30,11,330.5,330.5,329.5,329.5,65
20141201|2014-08-11 11:00,11,329.5,329.5,329.5,329.5,2
20141201|2014-08-11 11:30,11,329.25,330.75,329,330.75,38
20141201|2014-08-11 12:00,11,330.75,333.5,330.75,333.5,126
20141201|2014-08-11 12:30,11,333.75,335,333.75,335,26
20141201|2014-08-11 13:00,11,332,332,330.5,330.5,16
20141201|2014-08-11 19:00,12,330.25,330.25,329.75,329.75,8
20141201|2014-08-11 19:30,12,329.75,329.75,329.75,329.75,2
20141201|2014-08-12 06:30,12,329.5,329.5,329.25,329.25,4
20141201|2014-08-12 07:00,12,330.25,330.25,330.25,330.25,8
20141201|2014-08-12 07:30,12,330.25,330.25,330.25,330.25,4
20141201|2014-08-12 08:30,12,329.25,329.75,328.25,328.25,92
20141201|2014-08-12 09:00,12,328,329.5,327.25,327.25,66
20141201|2014-08-12 09:30,12,327.25,328.75,327.25,328.75,20
20141201|2014-08-12 10:00,12,328,329,328,328.5,90
20141201|2014-08-12 10:30,12,328.25,329.25,328.25,329.25,18
20141201|2014-08-12 11:00,12,328.75,329.25,328.75,329.25,44
20141201|2014-08-12 11:30,12,330.25,331,328.75,328.75,37
20141201|2014-08-12 12:00,12,330,330.5,330,330.5,30
20141201|2014-08-12 12:30,12,329.75,330.25,329.75,330.25,10
20141201|2014-08-12 13:00,12,330.5,333,330.5,333,68
20141201|2014-08-12 19:00,13,332,332,331.75,332,42
20141201|2014-08-12 21:30,13,330.25,330.25,330.25,330.25,4
20141201|2014-08-13 06:00,13,332,332,332,332,2
20141201|2014-08-13 06:30,13,332,332,330.5,330.5,8
20141201|2014-08-13 07:00,13,330.5,330.5,330.25,330.25,4
20141201|2014-08-13 07:30,13,330.25,330.25,330.25,330.25,2
20141201|2014-08-13 08:30,13,331,332,330.5,331,60
20141201|2014-08-13 09:00,13,332,332,331,331,44
20141201|2014-08-13 09:30,13,332,332,332,332,18
20141201|2014-08-13 10:00,13,331.25,332,331.25,332,42
20141201|2014-08-13 10:30,13,331.5,333.75,331.5,332.25,42
20141201|2014-08-13 11:00,13,331,331,330.25,331,32
20141201|2014-08-13 11:30,13,331,332.5,330.25,332.5,30
20141201|2014-08-13 12:00,13,332,332.5,332,332.5,22
20141201|2014-08-13 12:30,13,332,332.5,332,332.5,34
20141201|2014-08-13 13:00,13,332,332,331.25,331.25,60
20141201|2014-08-13 21:00,14,331.75,331.75,331.75,331.75,2
20141201|2014-08-13 22:00,14,331.75,332.5,331.5,332.5,12
20141201|2014-08-13 22:30,14,332.5,332.5,332.5,332.5,2
20141201|2014-08-14 02:00,14,331.5,331.5,331.5,331.5,2
20141201|2014-08-14 05:00,14,332,332,332,332,2
20141201|2014-08-14 08:30,14,331.75,334.25,331.5,334.25,56
20141201|2014-08-14 09:00,14,334.25,334.25,334.25,334.25,18
20141201|2014-08-14 09:30,14,333.75,334.5,333.25,334.5,50
20141201|2014-08-14 10:00,14,334.5,334.5,334.5,334.5,10
20141201|2014-08-14 10:30,14,334.75,335,334.5,335,38
20141201|2014-08-14 11:00,14,335,335,334.25,334.25,14
20141201|2014-08-14 11:30,14,335,335,335,335,10
20141201|2014-08-14 12:00,14,335,335,335,335,4
20141201|2014-08-14 12:30,14,335,335,335,335,6
20141201|2014-08-14 13:00,14,335,335,331.25,331.25,110
20141201|2014-08-14 19:00,15,334,335,334,335,4
20141201|2014-08-14 20:00,15,335,335,335,335,2
20141201|2014-08-14 20:30,15,335,335,335,335,2
20141201|2014-08-15 02:30,15,335,335,335,335,2
20141201|2014-08-15 06:30,15,334,334,334,334,4
20141201|2014-08-15 08:30,15,334.25,335,333.5,333.5,65
20141201|2014-08-15 09:00,15,333.5,335,333.5,334.5,40
20141201|2014-08-15 09:30,15,334.5,335,333.5,334,39
20141201|2014-08-15 10:00,15,334,335,334,334,68
20141201|2014-08-15 10:30,15,334,334.5,334,334.5,8
20141201|2014-08-15 11:00,15,334.25,334.25,334.25,334.25,2
20141201|2014-08-15 11:30,15,334.5,334.5,333.5,334.25,18
20141201|2014-08-15 12:00,15,333.75,333.75,333.75,333.75,2
20141201|2014-08-15 13:00,15,334,334.5,333,334.5,38
20141201|2014-08-17 19:00,18,334.25,334.5,334.25,334.5,4
20141201|2014-08-17 22:30,18,334.25,334.5,334.25,334.5,4
20141201|2014-08-17 23:00,18,332.5,332.5,332.5,332.5,4
20141201|2014-08-18 02:30,18,332.5,332.5,332.5,332.5,4
20141201|2014-08-18 05:00,18,332.75,332.75,332.5,332.5,6
20141201|2014-08-18 05:30,18,334.5,334.5,334.5,334.5,2
20141201|2014-08-18 08:30,18,332.5,338,332.5,337.5,256
20141201|2014-08-18 09:00,18,337.25,337.25,337.25,337.25,2
20141201|2014-08-18 09:30,18,336.75,337,336.75,337,30
20141201|2014-08-18 10:00,18,337,337,336.25,336.25,12
20141201|2014-08-18 10:30,18,336.5,338,336.5,338,90
20141201|2014-08-18 11:00,18,338,338,337.5,337.5,12
20141201|2014-08-18 11:30,18,337.75,338.5,337.5,337.5,36
20141201|2014-08-18 12:00,18,338,338,337.5,337.5,28
20141201|2014-08-18 12:30,18,337.5,338,337.5,338,20
20141201|2014-08-18 13:00,18,339,339.5,338.75,339.25,77
20141201|2014-08-18 19:00,19,339.25,339.5,339.25,339.5,10
20141201|2014-08-18 19:30,19,339.75,339.75,339.5,339.5,14
20141201|2014-08-18 20:00,19,339.5,339.5,339.5,339.5,4
20141201|2014-08-18 21:00,19,340,340,340,340,4
20141201|2014-08-18 21:30,19,340,342,340,341,68
20141201|2014-08-18 23:30,19,341,341,341,341,8
20141201|2014-08-19 01:30,19,341.5,341.5,341.5,341.5,2
20141201|2014-08-19 02:30,19,342,342,342,342,10
20141201|2014-08-19 06:00,19,341,341,341,341,30
20141201|2014-08-19 07:00,19,340,340,340,340,2
20141201|2014-08-19 07:30,19,340,340,340,340,2
20141201|2014-08-19 08:30,19,339,339,337,339,28
20141201|2014-08-19 09:00,19,340,341.25,340,341,76
20141201|2014-08-19 09:30,19,340.75,341,339.5,340,52
20141201|2014-08-19 10:00,19,340,340,339.5,339.5,16
20141201|2014-08-19 10:30,19,339.25,340,339.25,339.5,10
20141201|2014-08-19 11:00,19,339.5,340,339.25,339.5,62
20141201|2014-08-19 11:30,19,339.25,339.5,339.25,339.5,4
20141201|2014-08-19 12:00,19,339.5,339.75,339.5,339.75,6
20141201|2014-08-19 12:30,19,339.5,340,339.5,340,14
20141201|2014-08-19 13:00,19,340,340,339.25,339.25,25
20141201|2014-08-19 20:00,20,339.25,339.25,339.25,339.25,2
20141201|2014-08-19 20:30,20,339.25,339.25,339.25,339.25,30
20141201|2014-08-20 03:30,20,340,340,340,340,2
20141201|2014-08-20 05:00,20,339.5,339.5,339.5,339.5,2
20141201|2014-08-20 06:30,20,339.5,339.5,339.5,339.5,2
20141201|2014-08-20 07:00,20,339.5,339.5,339.5,339.5,8
20141201|2014-08-20 07:30,20,339.5,339.5,339.5,339.5,2
20141201|2014-08-20 08:30,20,339.25,341,339.25,340.25,12
20141201|2014-08-20 09:00,20,340.75,341,340,340.5,68
20141201|2014-08-20 09:30,20,340,341.75,340,340.25,48
20141201|2014-08-20 10:00,20,340.5,341,340,340.75,26
20141201|2014-08-20 10:30,20,341,341,340.75,341,26
20141201|2014-08-20 11:00,20,341.25,342,341.25,342,26
20141201|2014-08-20 11:30,20,342,342.25,341,341,42
20141201|2014-08-20 12:00,20,340,340,340,340,34
20141201|2014-08-20 12:30,20,340.25,341,340,340,28
20141201|2014-08-20 13:00,20,340,340,338.75,340,220
20141201|2014-08-20 19:00,21,338.75,338.75,338.75,338.75,2
20141201|2014-08-20 19:30,21,339.5,340,339.5,340,6
20141201|2014-08-20 21:30,21,339.75,340,339.75,340,22
20141201|2014-08-20 23:30,21,340,340,340,340,4
20141201|2014-08-21 03:00,21,340.5,340.75,340.5,340.75,4
20141201|2014-08-21 07:30,21,342.25,343,342.25,343,22
20141201|2014-08-21 08:30,21,343,345,342,344.5,74
20141201|2014-08-21 09:00,21,344.25,344.75,343,344.75,28
20141201|2014-08-21 09:30,21,344.75,347.25,344.75,347.25,74
20141201|2014-08-21 10:00,21,346.25,346.75,345.75,346.25,28
20141201|2014-08-21 10:30,21,346,348.25,346,347.75,60
20141201|2014-08-21 11:00,21,347.75,348,347.25,348,12
20141201|2014-08-21 11:30,21,348,348,347,347,14
20141201|2014-08-21 12:00,21,347.5,347.5,345.75,345.75,26
20141201|2014-08-21 12:30,21,345.75,347.75,344.25,344.75,30
20141201|2014-08-21 13:00,21,345.25,349,345.25,348.5,142
20141201|2014-08-21 19:00,22,348.25,349.5,347.25,348,22
20141201|2014-08-21 20:00,22,349.5,349.5,349.5,349.5,2
20141201|2014-08-21 20:30,22,349.5,349.5,349.5,349.5,2
20141201|2014-08-21 21:00,22,349.75,350,349.75,350,10
20141201|2014-08-21 21:30,22,350,350,350,350,2
20141201|2014-08-21 23:00,22,350,350.75,350,350.75,60
20141201|2014-08-21 23:30,22,350.75,351,350.75,351,8
20141201|2014-08-22 00:00,22,351,351,350.75,351,6
20141201|2014-08-22 00:30,22,351.5,352.5,351.5,352.5,24
20141201|2014-08-22 01:30,22,352,352.5,352,352.5,40
20141201|2014-08-22 03:00,22,353,355,353,354.75,32
20141201|2014-08-22 04:00,22,354.75,355,354.75,355,4
20141201|2014-08-22 04:30,22,355,355,355,355,2
20141201|2014-08-22 05:00,22,355,355,354.75,354.75,6
20141201|2014-08-22 05:30,22,354.75,356,354.75,356,28
20141201|2014-08-22 06:30,22,356,356,355,355,12
20141201|2014-08-22 07:00,22,356.25,357,355,357,22
20141201|2014-08-22 07:30,22,358,358.25,357.75,357.75,32
20141201|2014-08-22 08:30,22,357.75,358.25,356.25,358.25,137
20141201|2014-08-22 09:00,22,358,358.75,358,358.25,68
20141201|2014-08-22 09:30,22,358,360,355,355,134
20141201|2014-08-22 10:00,22,353.25,354.75,352.5,354,76
20141201|2014-08-22 10:30,22,353.75,354.5,353.25,353.25,32
20141201|2014-08-22 11:00,22,354.5,355,354,355,28
20141201|2014-08-22 11:30,22,354,355.5,354,355.5,32
20141201|2014-08-22 12:00,22,355.5,356,354.25,355.5,56
20141201|2014-08-22 12:30,22,354.75,355.5,354.75,355.5,8
20141201|2014-08-22 13:00,22,355,356.75,353,353,85
20141201|2014-08-24 21:00,25,352.75,357,352.75,355.5,26
20141201|2014-08-24 21:30,25,354.75,354.75,354.75,354.75,2
20141201|2014-08-24 22:30,25,354.25,355.75,354,355.75,12
20141201|2014-08-25 00:00,25,356,356,356,356,2
20141201|2014-08-25 01:00,25,356,356,356,356,2
20141201|2014-08-25 01:30,25,357,357,357,357,12
20141201|2014-08-25 04:30,25,357.25,357.25,357.25,357.25,24
20141201|2014-08-25 05:00,25,357,357,357,357,2
20141201|2014-08-25 06:00,25,358,359,358,359,12
20141201|2014-08-25 07:00,25,358,358,358,358,4
20141201|2014-08-25 07:30,25,358,359,358,359,6
20141201|2014-08-25 08:30,25,356.5,357.5,356.5,357.5,10
20141201|2014-08-25 09:00,25,357,359.5,357,358.25,88
20141201|2014-08-25 09:30,25,358,360.75,358,358.25,88
20141201|2014-08-25 10:00,25,358.25,359.5,357.5,359,68
20141201|2014-08-25 10:30,25,358,359,358,358.25,8
20141201|2014-08-25 11:00,25,358.25,358.25,358,358,6
20141201|2014-08-25 11:30,25,358.25,358.25,355,355.25,50
20141201|2014-08-25 12:00,25,355.25,355.25,353.25,354,50
20141201|2014-08-25 12:30,25,354,354.5,353.25,353.5,122
20141201|2014-08-25 13:00,25,353.5,354,350.5,351.25,255
20141201|2014-08-25 19:00,26,351.25,351.25,351.25,351.25,12
20141201|2014-08-25 19:30,26,351.25,351.25,351.25,351.25,8
20141201|2014-08-25 21:00,26,350.75,350.75,350.5,350.5,10
20141201|2014-08-25 21:30,26,351.5,352,351.5,352,4
20141201|2014-08-25 23:00,26,353,353,353,353,6
20141201|2014-08-25 23:30,26,353,353,352.75,352.75,6
20141201|2014-08-26 00:00,26,353,353,353,353,14
20141201|2014-08-26 02:00,26,353,353,353,353,8
20141201|2014-08-26 02:30,26,353,353,353,353,12
20141201|2014-08-26 03:00,26,353,353,353,353,2
20141201|2014-08-26 03:30,26,353,353,352.75,352.75,12
20141201|2014-08-26 04:30,26,352.75,352.75,351.75,351.75,30
20141201|2014-08-26 05:00,26,351,351.25,351,351,30
20141201|2014-08-26 06:30,26,351,351,351,351,4
20141201|2014-08-26 07:00,26,351,351.5,351,351,22
20141201|2014-08-26 07:30,26,351,351,350.75,351,6
20141201|2014-08-26 08:30,26,352,352.5,346,347.75,190
20141201|2014-08-26 09:00,26,348.25,348.25,345.25,346.5,297
20141201|2014-08-26 09:30,26,346,347.25,346,347.25,14
20141201|2014-08-26 10:00,26,347,347,342.25,343.25,110
20141201|2014-08-26 10:30,26,343.75,345.75,342,344,74
20141201|2014-08-26 11:00,26,342.75,343.5,342.5,343,24
20141201|2014-08-26 11:30,26,344,344,343.5,343.5,16
20141201|2014-08-26 12:00,26,343.75,344.75,343.5,344.75,58
20141201|2014-08-26 12:30,26,345,345.25,344,344.5,16
20141201|2014-08-26 13:00,26,344,344.75,344,344.75,30
20141201|2014-08-26 19:00,27,345,345,344.5,345,12
20141201|2014-08-26 19:30,27,346.5,350.5,346.5,350.5,14
20141201|2014-08-26 21:00,27,347,347.5,347,347.5,6
20141201|2014-08-26 23:30,27,347.75,347.75,347.75,347.75,2
20141201|2014-08-27 00:30,27,348,348,348,348,2
20141201|2014-08-27 03:30,27,347.75,347.75,347.75,347.75,18
20141201|2014-08-27 04:30,27,348.5,348.5,348.5,348.5,2
20141201|2014-08-27 06:00,27,348.25,348.25,348.25,348.25,4
20141201|2014-08-27 06:30,27,347.25,348.25,347.25,348.25,4
20141201|2014-08-27 07:30,27,348.5,348.5,347.25,347.25,6
20141201|2014-08-27 08:30,27,348.25,348.25,343.5,346.5,100
20141201|2014-08-27 09:00,27,346.5,346.5,344.5,345,84
20141201|2014-08-27 09:30,27,344.75,345,344,344,80
20141201|2014-08-27 10:00,27,344.5,344.5,342.25,342.25,66
20141201|2014-08-27 10:30,27,342,342,339,340,200
20141201|2014-08-27 11:00,27,340,341,336.75,341,101
20141201|2014-08-27 11:30,27,341.25,341.5,341.25,341.5,54
20141201|2014-08-27 12:00,27,340.25,342,340.25,342,18
20141201|2014-08-27 12:30,27,342,342,340.25,341,36
20141201|2014-08-27 13:00,27,341,341,341,341,67
20141201|2014-08-27 19:00,28,341,341,341,341,8
20141201|2014-08-27 19:30,28,341,341,341,341,20
20141201|2014-08-27 22:00,28,340,340.75,340,340.75,14
20141201|2014-08-27 22:30,28,341,341.5,341,341.5,8
20141201|2014-08-28 01:30,28,339.75,339.75,339.75,339.75,6
20141201|2014-08-28 03:30,28,340,340,340,340,2
20141201|2014-08-28 05:30,28,339,339,339,339,4
20141201|2014-08-28 06:00,28,340,341.25,340,340,10
20141201|2014-08-28 06:30,28,341.25,341.25,341.25,341.25,2
20141201|2014-08-28 07:00,28,340.25,341,340.25,341,4
20141201|2014-08-28 08:30,28,341.25,341.25,339,340,38
20141201|2014-08-28 09:00,28,339.75,341,338,341,56
20141201|2014-08-28 09:30,28,341.5,341.5,341,341,24
20141201|2014-08-28 10:00,28,341,341.25,340.75,341,62
20141201|2014-08-28 10:30,28,340.75,340.75,339.25,339.25,61
20141201|2014-08-28 11:00,28,339.5,339.75,339.25,339.75,10
20141201|2014-08-28 11:30,28,341,341,341,341,2
20141201|2014-08-28 12:00,28,340.25,340.25,339.75,340,32
20141201|2014-08-28 12:30,28,340.75,341.25,340,340,20
20141201|2014-08-28 13:00,28,341.25,341.5,340.75,341.5,58
20141201|2014-08-28 19:00,29,339.5,340.75,339.25,340,12
20141201|2014-08-28 19:30,29,340.25,340.25,340.25,340.25,4
20141201|2014-08-28 20:00,29,340.25,340.5,340.25,340.5,4
20141201|2014-08-28 21:30,29,340.5,340.5,340.5,340.5,2
20141201|2014-08-28 22:00,29,340.5,340.5,340.5,340.5,2
20141201|2014-08-29 00:30,29,342.5,345.5,342.5,345.5,12
20141201|2014-08-29 01:00,29,344,344,343.25,343.25,16
20141201|2014-08-29 01:30,29,342,342,342,342,4
20141201|2014-08-29 02:00,29,342,342,342,342,2
20141201|2014-08-29 04:00,29,342,345,342,345,14
20141201|2014-08-29 06:30,29,343,343,343,343,8
20141201|2014-08-29 07:00,29,343,343.25,342.75,343.25,20
20141201|2014-08-29 08:30,29,345.5,345.5,343,343.75,46
20141201|2014-08-29 09:00,29,344.25,344.25,343,343,14
20141201|2014-08-29 09:30,29,342.5,343,341.5,342,16
20141201|2014-08-29 10:00,29,341.5,341.5,339.5,339.5,64
20141201|2014-08-29 10:30,29,339.5,340.75,339.5,340.75,6
20141201|2014-08-29 11:00,29,341.25,341.75,341.25,341.75,6
20141201|2014-08-29 11:30,29,341.75,342,341.5,341.5,30
20141201|2014-08-29 12:00,29,342.75,342.75,342.75,342.75,2
20141201|2014-08-29 12:30,29,342.25,342.25,342.25,342.25,2
20141201|2014-08-29 13:00,29,342.5,342.5,342,342.5,51
20141201|2014-09-01 19:00,2,343,343.75,343,343.75,12
20141201|2014-09-01 21:30,2,343.25,343.25,343,343,14
20141201|2014-09-02 03:30,2,343,343,343,343,4
20141201|2014-09-02 06:00,2,343.75,343.75,343.75,343.75,8
20141201|2014-09-02 07:00,2,343.75,344,343.75,344,4
20141201|2014-09-02 07:30,2,344.5,345,344.5,345,4
20141201|2014-09-02 08:30,2,347,349.75,345.75,349.25,68
20141201|2014-09-02 09:00,2,349.25,349.75,349,349,46
20141201|2014-09-02 09:30,2,349.5,351.75,349.5,351.75,66
20141201|2014-09-02 10:00,2,350.5,351,349.75,350.75,32
20141201|2014-09-02 10:30,2,351,351.25,350.5,350.5,12
20141201|2014-09-02 11:00,2,350.5,351,350.5,351,14
20141201|2014-09-02 11:30,2,351.25,351.5,350,350.5,30
20141201|2014-09-02 12:00,2,349.75,349.75,349.75,349.75,2
20141201|2014-09-02 12:30,2,349.75,349.75,346.5,349,88
20141201|2014-09-02 13:00,2,348.5,348.5,345.75,347,85
20141201|2014-09-02 19:00,3,347,347,346,346,6
20141201|2014-09-02 20:00,3,346,346,346,346,2
20141201|2014-09-02 21:00,3,346,346,345,345,8
20141201|2014-09-02 21:30,3,345,345,345,345,8
20141201|2014-09-02 22:30,3,346.25,346.25,346.25,346.25,2
20141201|2014-09-02 23:00,3,346.25,346.25,346.25,346.25,2
20141201|2014-09-03 00:30,3,347,347,347,347,2
20141201|2014-09-03 01:30,3,348.25,348.25,348.25,348.25,2
20141201|2014-09-03 03:00,3,347.75,347.75,347.25,347.25,4
20141201|2014-09-03 05:00,3,347.5,348.75,347.5,348.75,10
20141201|2014-09-03 05:30,3,348.75,348.75,348.75,348.75,2
20141201|2014-09-03 06:30,3,349,349.75,349,349,8
20141201|2014-09-03 07:00,3,348,348,348,348,4
20141201|2014-09-03 07:30,3,348,348,347.5,347.5,12
20141201|2014-09-03 08:30,3,347.5,348,340.75,343,82
20141201|2014-09-03 09:00,3,343,343,342,342.75,24
20141201|2014-09-03 09:30,3,342.5,343.25,342,342.5,42
20141201|2014-09-03 10:00,3,342.5,343.5,341.5,341.5,49
20141201|2014-09-03 10:30,3,341.75,342,341.25,341.25,18
20141201|2014-09-03 11:00,3,341.5,341.5,341.25,341.25,8
20141201|2014-09-03 11:30,3,341.5,341.5,341,341.5,22
20141201|2014-09-03 12:00,3,341.5,341.75,340,340.25,78
20141201|2014-09-03 12:30,3,340,340.75,339.75,340.25,35
20141201|2014-09-03 13:00,3,340.5,340.5,339.25,339.25,39
20141201|2014-09-03 19:00,4,340,341,340,341,4
20141201|2014-09-03 19:30,4,340.75,340.75,339.75,339.75,6
20141201|2014-09-03 21:00,4,340,340,339.75,339.75,6
20141201|2014-09-03 23:30,4,340,340,339.75,339.75,4
20141201|2014-09-04 06:00,4,340.5,340.5,340,340,4
20141201|2014-09-04 06:30,4,340,340,340,340,2
20141201|2014-09-04 08:30,4,341,341,339.75,339.75,34
20141201|2014-09-04 09:00,4,339.75,340.25,337.25,338.75,194
20141201|2014-09-04 09:30,4,338.75,341.5,338.75,341.5,51
20141201|2014-09-04 10:00,4,340.5,341,340.25,340.75,24
20141201|2014-09-04 10:30,4,340.75,340.75,340,340.75,22
20141201|2014-09-04 11:30,4,341,341,341,341,2
20141201|2014-09-04 12:00,4,340.75,341,340.5,341,8
20141201|2014-09-04 12:30,4,341,341,340.5,341,20
20141201|2014-09-04 13:00,4,340.75,341,340,341,12
20141201|2014-09-04 19:00,5,344.5,344.5,342.5,342.5,12
20141201|2014-09-04 19:30,5,344,347.75,344,347.75,16
20141201|2014-09-04 20:00,5,345.25,345.5,345.25,345.5,4
20141201|2014-09-04 21:30,5,345.5,345.5,345.5,345.5,2
20141201|2014-09-04 22:00,5,346,346,346,346,2
20141201|2014-09-04 23:00,5,345.75,345.75,345.75,345.75,4
20141201|2014-09-05 01:00,5,345,345,345,345,2
20141201|2014-09-05 05:30,5,344.5,344.5,344.5,344.5,4
20141201|2014-09-05 06:30,5,344.5,344.5,344.5,344.5,2
20141201|2014-09-05 07:00,5,344.5,344.5,344.5,344.5,2
20141201|2014-09-05 07:30,5,344.5,344.5,344.5,344.5,2
20141201|2014-09-05 08:30,5,344.5,345.25,343.75,343.75,17
20141201|2014-09-05 09:00,5,344,344,343,343,60
20141201|2014-09-05 09:30,5,344,344,344,344,108
20141201|2014-09-05 10:00,5,344,344,343.75,344,50
20141201|2014-09-05 10:30,5,342.75,344,342.75,344,16
20141201|2014-09-05 11:00,5,343,343,342.5,342.5,10
20141201|2014-09-05 11:30,5,343.75,344,343,343,21
20141201|2014-09-05 12:00,5,344,344,344,344,6
20141201|2014-09-05 12:30,5,343,344,343,344,8
20141201|2014-09-05 13:00,5,344,345,344,345,34
20141201|2014-09-07 19:00,8,346,346,343,344.75,22
20141201|2014-09-07 21:30,8,344.5,344.5,344.5,344.5,6
20141201|2014-09-08 02:00,8,344.5,344.5,344.5,344.5,4
20141201|2014-09-08 03:30,8,345,345,345,345,2
20141201|2014-09-08 06:30,8,344.75,344.75,344,344.75,6
20141201|2014-09-08 07:00,8,344,344,343.5,343.5,12
20141201|2014-09-08 08:30,8,344,344.5,343,343,26
20141201|2014-09-08 09:00,8,344.75,344.75,343.25,343.25,14
20141201|2014-09-08 09:30,8,344,344,343.5,344,176
20141201|2014-09-08 10:00,8,344,345,344,345,70
20141201|2014-09-08 10:30,8,345,345,345,345,2
20141201|2014-09-08 11:00,8,344.5,344.75,344,344.5,26
20141201|2014-09-08 11:30,8,344.75,344.75,344.75,344.75,4
20141201|2014-09-08 12:00,8,344.5,345,344,345,38
20141201|2014-09-08 12:30,8,344,344.75,343.25,344.75,22
20141201|2014-09-08 13:00,8,344.75,349.25,344.25,347,208
20141201|2014-09-08 21:00,9,345.75,345.75,345.25,345.25,4
20141201|2014-09-08 21:30,9,346.5,346.5,346.5,346.5,2
20141201|2014-09-08 22:30,9,347,347,347,347,2
20141201|2014-09-09 04:30,9,345.75,345.75,345.75,345.75,2
20141201|2014-09-09 05:00,9,345.5,345.75,345.5,345.75,6
20141201|2014-09-09 06:30,9,345.5,345.5,345.25,345.25,4
20141201|2014-09-09 07:00,9,345.75,345.75,345.75,345.75,2
20141201|2014-09-09 08:30,9,346.75,346.75,344,345,34
20141201|2014-09-09 09:00,9,345.5,345.5,345,345,8
20141201|2014-09-09 09:30,9,345.75,347,345.5,345.5,50
20141201|2014-09-09 10:00,9,346.5,347.25,346.5,347.25,32
20141201|2014-09-09 10:30,9,347.25,349,347,349,50
20141201|2014-09-09 11:00,9,348.75,349.75,348,348,56
20141201|2014-09-09 11:30,9,348.5,348.5,346.75,347,78
20141201|2014-09-09 12:00,9,348.5,348.5,348.5,348.5,2
20141201|2014-09-09 12:30,9,349,350.75,349,350,24
20141201|2014-09-09 13:00,9,349.25,349.25,349,349.25,14
20141201|2014-09-09 19:00,10,347.5,347.5,347.5,347.5,2
20141201|2014-09-09 20:00,10,347.5,347.5,347.5,347.5,2
20141201|2014-09-09 23:30,10,349,349,349,349,2
20141201|2014-09-10 04:30,10,349.25,349.25,349.25,349.25,2
20141201|2014-09-10 06:30,10,349,349,349,349,2
20141201|2014-09-10 07:30,10,347.5,347.5,347.5,347.5,4
20141201|2014-09-10 08:30,10,349.25,349.25,348,348.25,16
20141201|2014-09-10 09:00,10,349,349.25,348.5,348.75,14
20141201|2014-09-10 09:30,10,349.5,350.5,349.5,350.5,30
20141201|2014-09-10 10:00,10,350,354,350,353.75,114
20141201|2014-09-10 10:30,10,353.5,354.5,353,354.25,45
20141201|2014-09-10 11:00,10,354.5,355,354.5,355,30
20141201|2014-09-10 11:30,10,355,355,352.75,355,40
20141201|2014-09-10 12:00,10,356.5,356.5,356.5,356.5,8
20141201|2014-09-10 12:30,10,355.75,355.75,355.75,355.75,2
20141201|2014-09-10 13:00,10,356.25,357.75,355,357.75,80
20141201|2014-09-10 19:00,11,355,357.25,355,357.25,14
20141201|2014-09-10 19:30,11,357.25,357.25,357.25,357.25,4
20141201|2014-09-10 20:00,11,357,357,357,357,2
20141201|2014-09-10 20:30,11,357,357,357,357,2
20141201|2014-09-10 22:00,11,356,356,356,356,2
20141201|2014-09-10 23:00,11,352.75,352.75,352.75,352.75,2
20141201|2014-09-11 05:30,11,353,353,353,353,2
20141201|2014-09-11 06:30,11,353.5,353.5,353.5,353.5,2
20141201|2014-09-11 07:00,11,356.25,356.25,355,355,4
20141201|2014-09-11 07:30,11,356.25,356.25,356.25,356.25,4
20141201|2014-09-11 08:30,11,353.75,357,353.5,357,56
20141201|2014-09-11 09:00,11,357,357,355,355.5,30
20141201|2014-09-11 09:30,11,355.75,356,355.5,355.5,18
20141201|2014-09-11 10:00,11,355.75,355.75,355,355,14
20141201|2014-09-11 10:30,11,354.75,355,354,354.5,42
20141201|2014-09-11 11:00,11,354,354,346.25,348,142
20141201|2014-09-11 11:30,11,348.25,350,348.25,350,64
20141201|2014-09-11 12:00,11,350,353,350,352.5,34
20141201|2014-09-11 12:30,11,352,352.75,351.75,352.75,53
20141201|2014-09-11 13:00,11,352.75,353.75,352.75,353.75,6
20141201|2014-09-11 19:00,12,354.5,354.5,354.5,354.5,2
20141201|2014-09-12 06:00,12,355,355,355,355,4
20141201|2014-09-12 07:30,12,353.75,353.75,353.75,353.75,2
20141201|2014-09-12 08:30,12,352.25,353,347.25,347.25,123
20141201|2014-09-12 09:00,12,347.5,348.25,347.25,348,33
20141201|2014-09-12 09:30,12,348.75,348.75,346.5,346.5,126
20141201|2014-09-12 10:00,12,347,350,346.5,349.75,20
20141201|2014-09-12 10:30,12,348.25,351,348.25,351,50
20141201|2014-09-12 11:00,12,351,352.5,350,352.5,34
20141201|2014-09-12 11:30,12,352.25,353,348.25,349.25,118
20141201|2014-09-12 12:00,12,349,349.25,348.75,349.25,21
20141201|2014-09-12 12:30,12,349,349,348.5,349,38
20141201|2014-09-12 13:00,12,349,349,348,348.25,76
20141201|2014-09-14 19:00,15,347.75,347.75,346.5,346.5,8
20141201|2014-09-14 19:30,15,347.5,347.5,346.75,346.75,6
20141201|2014-09-14 21:00,15,348,348,348,348,2
20141201|2014-09-15 00:30,15,349,349,349,349,4
20141201|2014-09-15 01:30,15,349,349,349,349,4
20141201|2014-09-15 06:30,15,348.75,350.5,348.75,350.5,8
20141201|2014-09-15 07:00,15,350.25,350.25,350.25,350.25,2
20141201|2014-09-15 08:30,15,349,351.75,348.25,349,68
20141201|2014-09-15 09:00,15,349.25,350,349,349,24
20141201|2014-09-15 09:30,15,349,350,349,350,54
20141201|2014-09-15 10:00,15,350,350.25,349.5,349.5,30
20141201|2014-09-15 10:30,15,350.25,350.25,349.5,349.5,58
20141201|2014-09-15 11:00,15,349,349,349,349,47
20141201|2014-09-15 11:30,15,349,349,349,349,8
20141201|2014-09-15 12:00,15,350,350.25,350,350.25,10
20141201|2014-09-15 12:30,15,350.25,350.25,349.75,349.75,8
20141201|2014-09-15 13:00,15,351,355.5,351,354.75,220
20141201|2014-09-15 19:00,16,355.25,355.25,355.25,355.25,2
20141201|2014-09-15 19:30,16,355.75,355.75,355.75,355.75,6
20141201|2014-09-15 20:30,16,355.75,355.75,355.75,355.75,4
20141201|2014-09-15 21:00,16,356,356,356,356,2
20141201|2014-09-15 21:30,16,356,356,356,356,4
20141201|2014-09-16 01:30,16,356.5,356.5,356.5,356.5,2
20141201|2014-09-16 02:30,16,356.5,356.5,356.5,356.5,2
20141201|2014-09-16 03:00,16,355.5,355.5,354.5,354.5,28
20141201|2014-09-16 04:30,16,355.5,355.5,355.5,355.5,2
20141201|2014-09-16 06:30,16,355.75,355.75,355.25,355.25,6
20141201|2014-09-16 08:30,16,354.25,355,350.5,350.5,112
20141201|2014-09-16 09:00,16,350.25,350.25,347.5,348.5,202
20141201|2014-09-16 09:30,16,348.25,350.25,348.25,349.75,18
20141201|2014-09-16 10:00,16,349.5,349.5,348.5,349,12
20141201|2014-09-16 10:30,16,350,350.25,349.25,350,20
20141201|2014-09-16 11:00,16,350.25,350.75,349.25,349.25,28
20141201|2014-09-16 11:30,16,350,350,349,349,18
20141201|2014-09-16 12:00,16,349.75,350.75,349,350.25,38
20141201|2014-09-16 12:30,16,351,351,350.5,350.5,8
20141201|2014-09-16 13:00,16,349.75,350.75,349,350.75,43
20141201|2014-09-16 19:00,17,349.25,349.25,349,349,28
20141201|2014-09-16 19:30,17,347.75,347.75,347.75,347.75,2
20141201|2014-09-17 03:30,17,348.5,348.5,347.75,347.75,10
20141201|2014-09-17 06:30,17,348,348,348,348,2
20141201|2014-09-17 07:30,17,349,349,349,349,4
20141201|2014-09-17 08:30,17,349,351.25,349,351,32
20141201|2014-09-17 09:00,17,350.5,350.75,349.75,350.75,11
20141201|2014-09-17 09:30,17,350.75,351,350.25,351,30
20141201|2014-09-17 10:00,17,351,351.25,350.25,350.75,16
20141201|2014-09-17 10:30,17,351,351,348.25,349.5,56
20141201|2014-09-17 11:00,17,349.75,349.75,348.75,348.75,8
20141201|2014-09-17 11:30,17,350,350,349.5,349.5,8
20141201|2014-09-17 12:00,17,350.25,350.25,350.25,350.25,6
20141201|2014-09-17 12:30,17,350.25,350.5,350.25,350.5,12
20141201|2014-09-17 13:00,17,350.5,350.5,346,347.5,100
20141201|2014-09-17 19:00,18,347,347,347,347,2
20141201|2014-09-17 19:30,18,346,346,345,345,98
20141201|2014-09-17 20:00,18,345,345,344,344.25,6
20141201|2014-09-17 21:00,18,344.5,344.5,344,344,20
20141201|2014-09-18 00:30,18,344.25,344.25,344,344,6
20141201|2014-09-18 01:00,18,344,344,344,344,18
20141201|2014-09-18 02:00,18,344,344,344,344,2
20141201|2014-09-18 06:00,18,344.25,344.25,344,344,4
20141201|2014-09-18 07:00,18,344.25,344.5,344.25,344.5,6
20141201|2014-09-18 07:30,18,345.5,345.5,345.5,345.5,12
20141201|2014-09-18 08:30,18,345.25,345.25,344,344,95
20141201|2014-09-18 09:00,18,344,344.25,344,344.25,40
20141201|2014-09-18 09:30,18,344,344.75,344,344.75,38
20141201|2014-09-18 10:00,18,344.5,344.75,344.5,344.75,30
20141201|2014-09-18 10:30,18,344.75,344.75,344,344,48
20141201|2014-09-18 11:00,18,344,344.75,344,344.5,12
20141201|2014-09-18 11:30,18,344.75,345,344.5,344.5,12
20141201|2014-09-18 12:00,18,344.5,345,344.5,345,18
20141201|2014-09-18 12:30,18,344.75,345.25,344.75,344.75,80
20141201|2014-09-18 13:00,18,344.75,344.75,340.75,342,124
20141201|2014-09-18 19:00,19,340.75,343,340.25,341,62
20141201|2014-09-18 19:30,19,341.25,342.5,340.5,340.5,38
20141201|2014-09-18 23:30,19,341.75,341.75,341.75,341.75,4
20141201|2014-09-19 01:30,19,342.25,342.25,340.5,340.5,9
20141201|2014-09-19 04:00,19,341.25,341.5,341.25,341.25,8
20141201|2014-09-19 04:30,19,340.5,340.5,340.5,340.5,2
20141201|2014-09-19 06:30,19,341,341,341,341,2
20141201|2014-09-19 07:00,19,341,341.25,340.75,341,8
20141201|2014-09-19 08:30,19,340.75,342,336.25,338.5,474
20141201|2014-09-19 09:00,19,338.25,340,337,338.5,93
20141201|2014-09-19 09:30,19,338,339.5,337.5,338.75,72
20141201|2014-09-19 10:00,19,338,338.5,336.5,337.5,86
20141201|2014-09-19 10:30,19,336.5,337,336.25,337,40
20141201|2014-09-19 11:00,19,337,337.25,337,337.25,10
20141201|2014-09-19 11:30,19,337,337.25,337,337,56
20141201|2014-09-19 12:00,19,337.25,338.75,337.25,338,66
20141201|2014-09-19 12:30,19,338,338.75,338,338,52
20141201|2014-09-19 13:00,19,338,338.75,337.25,337.25,58
20141201|2014-09-21 19:00,22,337.25,337.25,337,337.25,26
20141201|2014-09-21 19:30,22,337,337,337,337,2
20141201|2014-09-21 20:00,22,337,337.25,337,337.25,4
20141201|2014-09-21 20:30,22,337.5,337.5,337,337,26
20141201|2014-09-21 21:00,22,336.5,336.5,336.5,336.5,8
20141201|2014-09-21 22:00,22,336.5,336.5,336.5,336.5,30
20141201|2014-09-21 23:30,22,336.75,336.75,336.75,336.75,2
20141201|2014-09-22 01:30,22,336.5,336.5,336.25,336.25,6
20141201|2014-09-22 05:00,22,336.5,336.5,336.5,336.5,2
20141201|2014-09-22 05:30,22,337,337,337,337,4
20141201|2014-09-22 06:00,22,336.5,336.5,336.5,336.5,2
20141201|2014-09-22 07:30,22,337.25,337.25,337.25,337.25,12
20141201|2014-09-22 08:30,22,337,337.75,337,337.5,66
20141201|2014-09-22 09:00,22,337,337.25,337,337,63
20141201|2014-09-22 09:30,22,336.75,336.75,336.75,336.75,38
20141201|2014-09-22 10:00,22,336.5,337.5,336.5,337.5,83
20141201|2014-09-22 10:30,22,336.75,336.75,336.25,336.5,108
20141201|2014-09-22 11:00,22,336.5,336.75,336.5,336.5,36
20141201|2014-09-22 11:30,22,337,337,337,337,8
20141201|2014-09-22 12:00,22,337,337,336.5,337,20
20141201|2014-09-22 12:30,22,337,337,337,337,10
20141201|2014-09-22 13:00,22,337,337,336.25,336.25,40
20141201|2014-09-22 19:00,23,336.5,336.5,336,336,96
20141201|2014-09-22 19:30,23,335.5,335.5,332.25,332.25,80
20141201|2014-09-22 20:30,23,334,334,334,334,2
20141201|2014-09-22 21:00,23,333.25,333.25,333,333,18
20141201|2014-09-22 21:30,23,333.5,333.75,333.5,333.5,6
20141201|2014-09-22 22:00,23,333,333,332.75,332.75,20
20141201|2014-09-23 00:00,23,332.5,332.5,332.5,332.5,2
20141201|2014-09-23 01:00,23,333.25,333.25,333.25,333.25,2
20141201|2014-09-23 05:30,23,332.25,334,332,334,10
20141201|2014-09-23 06:00,23,332,332,332,332,6
20141201|2014-09-23 06:30,23,333.25,333.25,333.25,333.25,4
20141201|2014-09-23 07:00,23,333.25,333.25,333.25,333.25,2
20141201|2014-09-23 08:30,23,333,334.25,332.5,333.75,24
20141201|2014-09-23 09:00,23,334,334.25,334,334,25
20141201|2014-09-23 09:30,23,333.5,333.5,333,333,84
20141201|2014-09-23 10:00,23,333.25,333.25,333,333,20
20141201|2014-09-23 10:30,23,333,333.25,332.25,332.75,26
20141201|2014-09-23 11:00,23,332.75,333.5,332.5,332.5,12
20141201|2014-09-23 11:30,23,332.5,332.5,331.25,332.25,46
20141201|2014-09-23 12:00,23,332.5,332.75,332,332.75,6
20141201|2014-09-23 12:30,23,332.25,333.25,332.25,332.75,30
20141201|2014-09-23 13:00,23,333,333.75,332,332,46
20141201|2014-09-23 19:00,24,332.25,332.25,332.25,332.25,2
20141201|2014-09-23 19:30,24,332.25,332.5,331.75,332.5,34
20141201|2014-09-23 20:00,24,331.75,331.75,331.5,331.5,12
20141201|2014-09-23 20:30,24,331.75,331.75,331.75,331.75,2
20141201|2014-09-23 21:00,24,331.75,332,331.75,331.75,26
20141201|2014-09-23 21:30,24,331.25,331.25,331.25,331.25,6
20141201|2014-09-23 22:00,24,331.5,331.5,331.5,331.5,10
20141201|2014-09-23 22:30,24,331,331,330.75,331,14
20141201|2014-09-24 01:30,24,331,331,331,331,10
20141201|2014-09-24 04:30,24,332,332,332,332,4
20141201|2014-09-24 06:30,24,334,334,334,334,2
20141201|2014-09-24 07:00,24,334,334,334,334,8
20141201|2014-09-24 07:30,24,334,334,334,334,2
20141201|2014-09-24 08:30,24,335,337.5,334.25,337.5,121
20141201|2014-09-24 09:00,24,337.5,338,335.5,337.25,72
20141201|2014-09-24 09:30,24,337.5,339.5,337,339.5,72
20141201|2014-09-24 10:00,24,339.5,340,339.5,339.75,46
20141201|2014-09-24 10:30,24,339.25,339.5,337.5,339.5,44
20141201|2014-09-24 11:00,24,339.75,342.5,339.5,340.25,140
20141201|2014-09-24 11:30,24,340.75,340.75,339,339,100
20141201|2014-09-24 12:00,24,339.25,339.5,338,339.5,24
20141201|2014-09-24 12:30,24,339.25,339.75,339.25,339.75,12
20141201|2014-09-24 13:00,24,340,340.75,339.75,340.75,93
20141201|2014-09-24 19:00,25,340,340,337,337,18
20141201|2014-09-24 19:30,25,338.75,338.75,336.75,337.5,10
20141201|2014-09-24 20:00,25,337.75,337.75,337.5,337.5,4
20141201|2014-09-24 21:30,25,337.75,339.5,337.5,339.5,6
20141201|2014-09-24 22:00,25,339.75,340,339.75,340,4
20141201|2014-09-25 04:30,25,340,340,340,340,2
20141201|2014-09-25 06:00,25,340,340,340,340,48
20141201|2014-09-25 06:30,25,338.5,340,338.5,340,4
20141201|2014-09-25 07:00,25,338.5,340,338.5,340,4
20141201|2014-09-25 08:30,25,340,340,339,339.5,34
20141201|2014-09-25 09:00,25,339,339.75,339,339.75,10
20141201|2014-09-25 09:30,25,339.75,340,339,339,36
20141201|2014-09-25 10:00,25,339,339,337,337,50
20141201|2014-09-25 10:30,25,337,337.25,335.5,335.5,52
20141201|2014-09-25 11:00,25,335.25,336.75,334.5,336.75,52
20141201|2014-09-25 11:30,25,335.5,336,334.5,336,32
20141201|2014-09-25 12:00,25,336,336.5,336,336.5,8
20141201|2014-09-25 12:30,25,336,336,334,334,100
20141201|2014-09-25 13:00,25,333,334.25,330.25,330.25,199
20141201|2014-09-25 19:00,26,332.5,334.5,332,333.5,18
20141201|2014-09-25 19:30,26,333.5,333.5,333.5,333.5,2
20141201|2014-09-25 20:00,26,334.25,334.5,334.25,334.5,8
20141201|2014-09-25 21:00,26,333.25,333.25,333,333,4
20141201|2014-09-26 05:30,26,330.75,330.75,330.75,330.75,2
20141201|2014-09-26 06:00,26,331,331,331,331,2
20141201|2014-09-26 06:30,26,331,331,331,331,4
20141201|2014-09-26 07:00,26,332.25,332.25,332.25,332.25,2
20141201|2014-09-26 08:30,26,332.25,332.25,331.5,332,42
20141201|2014-09-26 09:00,26,332,334.5,332,333.5,40
20141201|2014-09-26 09:30,26,333,334,331.5,333.75,94
20141201|2014-09-26 10:00,26,333.25,334,331.75,333.75,38
20141201|2014-09-26 10:30,26,333.75,334.25,333,334.25,36
20141201|2014-09-26 11:00,26,333,334,333,334,14
20141201|2014-09-26 11:30,26,332.25,332.25,332.25,332.25,2
20141201|2014-09-26 12:00,26,333,333,332.25,332.25,6
20141201|2014-09-26 12:30,26,331.75,331.75,331.5,331.5,36
20141201|2014-09-26 13:00,26,331.5,332.25,328,328.25,594
20141201|2014-09-28 19:00,29,326,329.5,326,329.5,62
20141201|2014-09-28 19:30,29,328.5,328.5,328,328,4
20141201|2014-09-28 20:00,29,328,328,328,328,2
20141201|2014-09-28 21:30,29,328.75,328.75,328.75,328.75,8
20141201|2014-09-29 00:00,29,328.25,328.25,328.25,328.25,2
20141201|2014-09-29 01:00,29,327.75,327.75,327.75,327.75,4
20141201|2014-09-29 01:30,29,327.5,327.5,327.25,327.25,14
20141201|2014-09-29 06:00,29,327.75,328,327.75,328,10
20141201|2014-09-29 06:30,29,328,328,328,328,2
20141201|2014-09-29 07:00,29,327.75,328,327.75,328,10
20141201|2014-09-29 07:30,29,328.25,328.25,328.25,328.25,4
20141201|2014-09-29 08:30,29,328,331,328,330,88
20141201|2014-09-29 09:00,29,330.25,333.5,330,333,66
20141201|2014-09-29 09:30,29,333.25,333.25,332,333,92
20141201|2014-09-29 10:00,29,332.25,332.25,332,332,8
20141201|2014-09-29 10:30,29,331.75,332.75,331.75,332.5,18
20141201|2014-09-29 11:00,29,332.25,333,331.5,333,12
20141201|2014-09-29 12:00,29,333,333.25,331,332.25,30
20141201|2014-09-29 12:30,29,332,333,332,333,62
20141201|2014-09-29 13:00,29,333.25,336.25,331.5,334,113
20141201|2014-09-29 19:00,30,333.5,333.5,333.5,333.5,4
20141201|2014-09-29 20:30,30,333,333,333,333,2
20141201|2014-09-29 21:00,30,333,333,333,333,4
20141201|2014-09-29 22:00,30,333.5,333.5,333.5,333.5,2
20141201|2014-09-30 04:30,30,333,333,333,333,2
20141201|2014-09-30 05:00,30,332.25,333,332.25,333,4
20141201|2014-09-30 06:00,30,333.25,333.25,332,332,14
20141201|2014-09-30 06:30,30,332.75,332.75,332.75,332.75,6
20141201|2014-09-30 07:00,30,332.5,332.5,332.5,332.5,2
20141201|2014-09-30 07:30,30,332.75,333.5,332.75,333.5,20
20141201|2014-09-30 08:30,30,332,334,332,333.75,35
20141201|2014-09-30 09:00,30,333.5,334,332,332.5,56
20141201|2014-09-30 09:30,30,331.5,332.75,330,331,102
20141201|2014-09-30 10:00,30,331,331.75,331,331,28
20141201|2014-09-30 10:30,30,332,332,331,331,41
20141201|2014-09-30 11:00,30,331.75,331.75,329,331.75,72
20141201|2014-09-30 11:30,30,331.75,332,330.75,331.25,50
20141201|2014-09-30 12:00,30,331,332,331,332,24
20141201|2014-09-30 12:30,30,333.25,339.75,333.25,338.75,112
20141201|2014-09-30 13:00,30,339.5,339.75,334.5,334.5,112
20141201|2014-09-30 19:00,1,334,334,334,334,4
20141201|2014-09-30 19:30,1,334,336.25,334,336.25,6
20141201|2014-09-30 22:30,1,335.25,335.5,335.25,335.5,4
20141201|2014-10-01 05:00,1,335,335,334,334,6
20141201|2014-10-01 05:30,1,334,334,333.25,333.25,4
20141201|2014-10-01 07:00,1,333.25,333.25,333,333,4
20141201|2014-10-01 07:30,1,332,332.75,331.5,332.75,10
20141201|2014-10-01 08:30,1,331,341.75,331,341,561
20141201|2014-10-01 09:00,1,340.75,347.25,338,339.5,666
20141201|2014-10-01 09:30,1,340,340,338,339.5,46
20141201|2014-10-01 10:00,1,339.5,339.5,338,338,48
20141201|2014-10-01 10:30,1,338,339.5,338,339.5,28
20141201|2014-10-01 11:00,1,339.5,340.75,339.25,340.75,14
20141201|2014-10-01 11:30,1,339.5,339.5,339.25,339.25,10
20141201|2014-10-01 12:00,1,339.25,339.25,339.25,339.25,10
20141201|2014-10-01 12:30,1,338.5,340,338.5,340,19
20141201|2014-10-01 13:00,1,340,340,338,339.5,90
20141201|2014-10-01 19:00,2,340.5,342.75,340.5,342.75,14
20141201|2014-10-01 19:30,2,342,342,342,342,4
20141201|2014-10-01 20:00,2,341.75,341.75,341.75,341.75,2
20141201|2014-10-01 20:30,2,341.5,341.5,340.75,340.75,4
20141201|2014-10-01 21:00,2,340.5,340.5,340.25,340.25,4
20141201|2014-10-01 22:00,2,340.25,340.25,339,339,58
20141201|2014-10-02 03:30,2,339.5,339.5,335,335,140
20141201|2014-10-02 06:30,2,335.5,335.5,335.5,335.5,2
20141201|2014-10-02 07:00,2,336.75,336.75,336.75,336.75,4
20141201|2014-10-02 07:30,2,337,337,337,337,4
20141201|2014-10-02 08:30,2,337.5,344.75,337.5,344.25,236
20141201|2014-10-02 09:00,2,344,344.25,342.25,344,182
20141201|2014-10-02 09:30,2,344,345.25,343.75,345.25,126
20141201|2014-10-02 10:00,2,344.75,345.5,343,344,78
20141201|2014-10-02 10:30,2,344.75,345.75,344.75,345.75,26
20141201|2014-10-02 11:00,2,345.75,345.75,344.25,345.75,50
20141201|2014-10-02 11:30,2,345.75,346,345.75,345.75,62
20141201|2014-10-02 12:00,2,346,346.75,344.5,345.75,118
20141201|2014-10-02 12:30,2,345.75,345.75,344,344,28
20141201|2014-10-02 13:00,2,345,346,341.75,344.75,126
20141201|2014-10-02 19:30,3,344.5,344.5,344,344,6
20141201|2014-10-02 21:00,3,342.25,342.25,342,342,4
20141201|2014-10-02 21:30,3,342,342,342,342,6
20141201|2014-10-02 22:00,3,342.25,342.25,342.25,342.25,2
20141201|2014-10-02 22:30,3,341.25,341.25,341.25,341.25,4
20141201|2014-10-03 01:30,3,341.25,341.25,341.25,341.25,2
20141201|2014-10-03 04:30,3,341,341,340.75,340.75,6
20141201|2014-10-03 05:00,3,340.5,340.5,340.5,340.5,2
20141201|2014-10-03 06:00,3,341.5,342,341.5,342,82
20141201|2014-10-03 07:00,3,341.5,341.5,340.25,340.25,4
20141201|2014-10-03 07:30,3,341.75,341.75,340.5,341.25,8
20141201|2014-10-03 08:30,3,340.75,343.75,340.75,342,72
20141201|2014-10-03 09:00,3,341.75,346.5,341,346.5,186
20141201|2014-10-03 09:30,3,346.5,346.75,346,346.25,64
20141201|2014-10-03 10:00,3,346.5,346.5,345,345,48
20141201|2014-10-03 10:30,3,345,345.25,344.5,345,32
20141201|2014-10-03 11:00,3,344.25,345,343.75,345,18
20141201|2014-10-03 11:30,3,344,344,342.5,344,18
20141201|2014-10-03 12:00,3,344,344,344,344,12
20141201|2014-10-03 12:30,3,344,344,343.75,344,18
20141201|2014-10-03 13:00,3,344.75,344.75,341,341,58
20141201|2014-10-05 19:00,6,344,346,343.25,346,32
20141201|2014-10-05 21:30,6,344.25,345,343.75,343.75,10
20141201|2014-10-06 00:00,6,345.5,345.5,345.5,345.5,2
20141201|2014-10-06 03:00,6,345.75,345.75,345.75,345.75,10
20141201|2014-10-06 03:30,6,345,345,345,345,2
20141201|2014-10-06 04:30,6,346,346,346,346,10
20141201|2014-10-06 07:00,6,344.5,344.75,344.5,344.75,7
20141201|2014-10-06 07:30,6,345,346,345,346,16
20141201|2014-10-06 08:30,6,346,349,346,348,215
20141201|2014-10-06 09:00,6,348,349,348,349,90
20141201|2014-10-06 09:30,6,349.25,349.5,347.75,349,68
20141201|2014-10-06 10:00,6,348.25,349,348.25,349,16
20141201|2014-10-06 10:30,6,349,349,349,349,2
20141201|2014-10-06 11:00,6,349,352,349,351.25,102
20141201|2014-10-06 11:30,6,350,350,349.25,349.75,8
20141201|2014-10-06 12:00,6,349.25,350,349,350,14
20141201|2014-10-06 12:30,6,349,350.25,349,350,34
20141201|2014-10-06 13:00,6,350.5,350.75,349.25,350.5,40
20141201|2014-10-06 19:00,7,348.25,348.25,348.25,348.25,2
20141201|2014-10-06 19:30,7,350.25,350.25,350.25,350.25,6
20141201|2014-10-06 20:00,7,350.25,351.75,349.25,351.75,50
20141201|2014-10-06 21:00,7,351,351.5,351,351.5,4
20141201|2014-10-06 21:30,7,351.5,351.5,351,351,4
20141201|2014-10-06 22:00,7,351,351,351,351,2
20141201|2014-10-06 23:00,7,350.5,350.5,350.5,350.5,2
20141201|2014-10-06 23:30,7,351.75,352,351.75,352,12
20141201|2014-10-07 06:30,7,352,352,352,352,6
20141201|2014-10-07 07:00,7,352,352,352,352,2
20141201|2014-10-07 08:30,7,350.75,352.25,350.5,352,53
20141201|2014-10-07 09:00,7,352.5,352.5,351.5,352,54
20141201|2014-10-07 09:30,7,352,352.5,352,352.5,32
20141201|2014-10-07 10:00,7,352.75,356,352.75,356,301
20141201|2014-10-07 10:30,7,354.25,355.75,354.25,355.75,34
20141201|2014-10-07 11:00,7,355,356,355,356,20
20141201|2014-10-07 11:30,7,355.5,355.5,354.25,354.25,8
20141201|2014-10-07 12:00,7,354.25,354.25,352.5,352.5,78
20141201|2014-10-07 12:30,7,352.5,352.5,351.5,351.5,42
20141201|2014-10-07 13:00,7,351,351.25,351,351.25,11
20141201|2014-10-07 19:30,8,350,351.5,350,351.5,6
20141201|2014-10-07 20:00,8,351,351,351,351,12
20141201|2014-10-07 20:30,8,351,351,350.75,351,28
20141201|2014-10-08 02:00,8,351.5,351.5,351.5,351.5,32
20141201|2014-10-08 04:30,8,351.75,352.5,351.5,352.5,8
20141201|2014-10-08 05:30,8,352.5,352.5,352.5,352.5,2
20141201|2014-10-08 06:00,8,352.5,352.5,352.5,352.5,2
20141201|2014-10-08 06:30,8,352,352.25,351.25,351.25,24
20141201|2014-10-08 07:00,8,350.5,350.5,350.5,350.5,8
20141201|2014-10-08 07:30,8,350.25,350.25,350.25,350.25,4
20141201|2014-10-08 08:30,8,348.25,349.75,347,348,116
20141201|2014-10-08 09:00,8,347.5,347.75,343,344.75,134
20141201|2014-10-08 09:30,8,344.75,346.25,343.5,346.25,282
20141201|2014-10-08 10:00,8,346.25,346.25,345,345,26
20141201|2014-10-08 10:30,8,344.25,345.5,344.25,345.5,6
20141201|2014-10-08 11:00,8,345,346.25,345,346,22
20141201|2014-10-08 11:30,8,344.25,345,343,345,52
20141201|2014-10-08 12:00,8,345.25,345.25,344,344,20
20141201|2014-10-08 12:30,8,344,344,343.5,343.5,28
20141201|2014-10-08 13:00,8,344.75,345,342.75,344,77
20141201|2014-10-08 20:00,9,344,344,344,344,2
20141201|2014-10-08 21:00,9,345,345,343.5,343.5,4
20141201|2014-10-08 22:30,9,343.5,343.5,343.5,343.5,4
20141201|2014-10-09 01:30,9,343.25,343.25,342.75,342.75,32
20141201|2014-10-09 05:00,9,344.25,344.5,344.25,344.5,6
20141201|2014-10-09 06:00,9,343,345.25,343,345.25,6
20141201|2014-10-09 07:00,9,345,345,345,345,2
20141201|2014-10-09 08:30,9,343.5,344.25,343.25,344.25,56
20141201|2014-10-09 09:00,9,344.75,344.75,344.75,344.75,12
20141201|2014-10-09 09:30,9,344.25,344.25,344.25,344.25,4
20141201|2014-10-09 10:00,9,344.5,344.5,344.5,344.5,2
20141201|2014-10-09 10:30,9,344.5,344.5,343.5,343.5,42
20141201|2014-10-09 11:00,9,344,344,344,344,16
20141201|2014-10-09 11:30,9,344,344,343.5,343.5,22
20141201|2014-10-09 12:00,9,343.75,343.75,343,343.5,8
20141201|2014-10-09 12:30,9,344,344,343.5,343.5,10
20141201|2014-10-09 13:00,9,343.5,344,343.25,344,104
20141201|2014-10-09 19:00,10,342.75,342.75,342.75,342.75,4
20141201|2014-10-09 20:30,10,344,345.25,344,345.25,26
20141201|2014-10-09 21:00,10,347.5,348.5,347.5,348.5,16
20141201|2014-10-09 21:30,10,346.25,346.25,346.25,346.25,4
20141201|2014-10-09 22:30,10,344.5,344.5,344.5,344.5,2
20141201|2014-10-10 06:30,10,346,346,346,346,2
20141201|2014-10-10 08:30,10,345,347,345,345.5,24
20141201|2014-10-10 09:00,10,345.5,346.5,345,345,40
20141201|2014-10-10 09:30,10,345.5,346,344.5,345,24
20141201|2014-10-10 10:30,10,344.5,344.5,344.5,344.5,4
20141201|2014-10-10 11:00,10,346,346,345.5,345.5,27
20141201|2014-10-10 11:30,10,345.5,346,343.5,344.25,54
20141201|2014-10-10 12:00,10,343.5,344.5,343.25,344.25,16
20141201|2014-10-10 12:30,10,344.25,344.5,343.5,343.5,18
20141201|2014-10-10 13:00,10,343.25,343.5,342.5,342.5,49
20141201|2014-10-12 19:00,13,343.25,343.25,343,343,4
20141201|2014-10-12 19:30,13,342.5,342.5,340,341,50
20141201|2014-10-13 00:00,13,342,342,342,342,2
20141201|2014-10-13 03:00,13,341.25,341.25,340.5,340.5,8
20141201|2014-10-13 04:00,13,340.5,340.5,340,340,6
20141201|2014-10-13 04:30,13,340,340,339,339,40
20141201|2014-10-13 06:00,13,339.25,339.25,339.25,339.25,2
20141201|2014-10-13 06:30,13,339.25,339.25,339.25,339.25,2
20141201|2014-10-13 07:00,13,339.75,339.75,339.75,339.75,2
20141201|2014-10-13 07:30,13,340,340,340,340,2
20141201|2014-10-13 08:30,13,339,340.25,338.75,340,84
20141201|2014-10-13 09:00,13,341,341,339.5,339.5,14
20141201|2014-10-13 09:30,13,340,340,338.75,338.75,153
20141201|2014-10-13 10:00,13,338.75,341,338.75,341,130
20141201|2014-10-13 10:30,13,341,341.75,341,341.75,8
20141201|2014-10-13 11:00,13,341.5,341.5,341.5,341.5,2
20141201|2014-10-13 11:30,13,342.25,342.25,340.25,340.25,20
20141201|2014-10-13 12:00,13,340.75,342.75,340.75,342.25,8
20141201|2014-10-13 12:30,13,342.75,345.25,342,345,46
20141201|2014-10-13 13:00,13,344.5,345.75,344.25,344.75,47
20141201|2014-10-13 19:00,14,344.5,346.75,344.5,346.75,12
20141201|2014-10-13 22:00,14,346.5,346.75,346.5,346.5,10
20141201|2014-10-13 23:00,14,346.5,346.5,346.5,346.5,2
20141201|2014-10-14 04:30,14,345.25,345.25,345.25,345.25,2
20141201|2014-10-14 07:00,14,345.5,345.5,345.5,345.5,2
20141201|2014-10-14 07:30,14,346.5,346.5,346.5,346.5,2
20141201|2014-10-14 08:30,14,345.75,346.5,345.25,346,59
20141201|2014-10-14 09:00,14,346.5,346.5,346,346,6
20141201|2014-10-14 09:30,14,345.75,346.25,345.75,346.25,18
20141201|2014-10-14 10:30,14,345.75,345.75,344,344.5,80
20141201|2014-10-14 11:00,14,345.25,345.25,344,344,18
20141201|2014-10-14 11:30,14,344.5,344.5,343.25,343.25,22
20141201|2014-10-14 12:00,14,343.75,344.75,343.5,344.75,14
20141201|2014-10-14 12:30,14,345.75,345.75,345.75,345.75,8
20141201|2014-10-14 13:00,14,345.75,346,344.5,345,56
20141201|2014-10-14 19:00,15,345,345,341.25,343.25,10
20141201|2014-10-14 20:00,15,344.25,344.25,341.5,341.5,10
20141201|2014-10-14 21:00,15,343.75,344,343,343.75,82
20141201|2014-10-14 21:30,15,344,344,344,344,4
20141201|2014-10-14 22:00,15,342.75,344.5,342.75,344.5,8
20141201|2014-10-15 02:30,15,345,345,345,345,2
20141201|2014-10-15 04:30,15,345.25,345.5,345.25,345.5,15
20141201|2014-10-15 05:30,15,343.75,343.75,343,343,10
20141201|2014-10-15 06:30,15,344.75,345,344,344.5,22
20141201|2014-10-15 07:00,15,343.75,343.75,343.75,343.75,2
20141201|2014-10-15 08:30,15,344,348,344,347.25,44
20141201|2014-10-15 09:00,15,346.5,347.25,343,344,69
20141201|2014-10-15 09:30,15,344,345.5,342,343.75,75
20141201|2014-10-15 10:00,15,344.25,344.25,343.25,343.25,8
20141201|2014-10-15 10:30,15,344,344,344,344,2
20141201|2014-10-15 11:30,15,344,344.5,342.5,343.25,42
20141201|2014-10-15 12:30,15,343.75,343.75,343.75,343.75,6
20141201|2014-10-15 13:00,15,344,344.25,343.25,344.25,48
20141201|2014-10-15 19:00,16,343.5,344.25,343.5,344.25,6
20141201|2014-10-15 20:00,16,344.75,345,344.75,345,86
20141201|2014-10-15 20:30,16,346.5,347,346.5,347,10
20141201|2014-10-15 21:00,16,344.75,344.75,342,344,12
20141201|2014-10-15 23:30,16,343.25,344.25,343.25,344.25,6
20141201|2014-10-16 00:00,16,346,346,346,346,2
20141201|2014-10-16 01:00,16,347,347,347,347,2
20141201|2014-10-16 05:00,16,348,348,348,348,2
20141201|2014-10-16 06:30,16,347.75,347.75,347.75,347.75,2
20141201|2014-10-16 07:00,16,346.75,347.5,346.75,347.5,4
20141201|2014-10-16 07:30,16,347.75,348,345,345,18
20141201|2014-10-16 08:30,16,345.25,347.5,345,346,60
20141201|2014-10-16 09:00,16,346.25,346.25,345,345,12
20141201|2014-10-16 09:30,16,344.75,345.25,344.75,345.25,8
20141201|2014-10-16 10:00,16,345,345.5,344.5,345.5,22
20141201|2014-10-16 10:30,16,345,346.5,345,346.5,4
20141201|2014-10-16 11:30,16,345.5,345.5,345,345.25,20
20141201|2014-10-16 13:00,16,346.25,347.75,346.25,347.75,40
20141201|2014-10-16 19:00,17,346.5,348.5,346.5,348.5,18
20141201|2014-10-16 20:00,17,347.25,347.25,347.25,347.25,2
20141201|2014-10-16 20:30,17,349.25,349.5,349.25,349.5,6
20141201|2014-10-16 21:00,17,349,349,348,348,4
20141201|2014-10-16 22:30,17,349,349.25,349,349,26
20141201|2014-10-17 03:00,17,349,349,349,349,2
20141201|2014-10-17 04:30,17,349,349,349,349,2
20141201|2014-10-17 05:00,17,348.25,348.25,348.25,348.25,4
20141201|2014-10-17 07:00,17,349.5,349.75,349.5,349.5,28
20141201|2014-10-17 08:30,17,350.25,350.5,348.5,348.5,60
20141201|2014-10-17 09:00,17,348.75,348.75,345.25,347.5,64
20141201|2014-10-17 09:30,17,348.25,348.5,346.5,347,23
20141201|2014-10-17 10:00,17,348.25,349.5,344.75,348.5,83
20141201|2014-10-17 10:30,17,346.75,348.5,346.75,348,38
20141201|2014-10-17 11:00,17,348.75,348.75,347.75,347.75,10
20141201|2014-10-17 11:30,17,346.5,348.5,346.5,348.5,16
20141201|2014-10-17 12:00,17,348.25,348.5,347.5,348.5,14
20141201|2014-10-17 12:30,17,348.75,348.75,347.5,348.5,10
20141201|2014-10-17 13:00,17,349,349.5,345.5,349,118
20141201|2014-10-19 20:00,20,345.75,345.75,345.75,345.75,2
20141201|2014-10-20 07:30,20,345,345,341.5,341.5,13
20141201|2014-10-20 08:30,20,342.25,343,341.5,343,80
20141201|2014-10-20 09:30,20,343,343.75,342.25,343.25,40
20141201|2014-10-20 10:00,20,343.25,344.75,343.25,344.25,22
20141201|2014-10-20 11:00,20,344.5,345,344.5,345,7
20141201|2014-10-20 11:30,20,345.75,347.75,345.75,347.75,20
20141201|2014-10-20 12:00,20,348,348,348,348,6
20141201|2014-10-20 12:30,20,348,349,348,348,16
20141201|2014-10-20 13:00,20,348,351,348,351,63
20141201|2014-10-20 19:00,21,348,348,348,348,10
20141201|2014-10-20 20:00,21,345,345,342.25,342.25,22
20141201|2014-10-20 20:30,21,343,343,343,343,2
20141201|2014-10-20 21:00,21,347.75,349,347.75,349,12
20141201|2014-10-20 21:30,21,348,348,348,348,2
20141201|2014-10-20 22:00,21,344.75,346.5,344.75,346.5,4
20141201|2014-10-21 01:00,21,347.25,347.25,347.25,347.25,2
20141201|2014-10-21 03:30,21,348,348,348,348,2
20141201|2014-10-21 07:00,21,348,348,348,348,4
20141201|2014-10-21 07:30,21,348.75,349,347.5,347.5,18
20141201|2014-10-21 08:30,21,349,350.75,348.25,350.75,22
20141201|2014-10-21 09:00,21,349,349,349,349,8
20141201|2014-10-21 09:30,21,348.75,350,348.75,349,58
20141201|2014-10-21 10:00,21,349.75,351.5,349.75,351.5,52
20141201|2014-10-21 10:30,21,351.25,351.25,351.25,351.25,2
20141201|2014-10-21 11:00,21,351.5,354,351.5,351.75,72
20141201|2014-10-21 11:30,21,352.25,353.25,352.25,353.25,8
20141201|2014-10-21 12:00,21,353.5,354.5,352.5,354,204
20141201|2014-10-21 12:30,21,354,355,351,352.75,92
20141201|2014-10-21 13:00,21,352.5,352.5,349.5,350.25,128
20141201|2014-10-21 19:00,22,351.25,351.5,351.25,351.5,6
20141201|2014-10-21 19:30,22,352,352,352,352,4
20141201|2014-10-22 01:30,22,352,352,352,352,2
20141201|2014-10-22 05:30,22,352,352,352,352,2
20141201|2014-10-22 06:00,22,352,352,350,350,4
20141201|2014-10-22 06:30,22,350,350,350,350,2
20141201|2014-10-22 07:00,22,351.25,352,351.25,351.5,6
20141201|2014-10-22 07:30,22,352,352,352,352,2
20141201|2014-10-22 08:30,22,354,354.5,350.25,350.25,47
20141201|2014-10-22 09:00,22,350,352,349.5,351.75,30
20141201|2014-10-22 09:30,22,350.75,350.75,350.75,350.75,2
20141201|2014-10-22 10:00,22,351,354.5,351,354.25,66
20141201|2014-10-22 10:30,22,352.75,354.75,352.75,354.75,6
20141201|2014-10-22 11:30,22,354.75,354.75,354.75,354.75,2
20141201|2014-10-22 12:00,22,354.5,354.75,353.25,353.25,22
20141201|2014-10-22 12:30,22,354,356,354,354,59
20141201|2014-10-22 13:00,22,354,355,354,354,29
20141201|2014-10-22 19:00,23,353.75,353.75,353.75,353.75,6
20141201|2014-10-22 19:30,23,354.25,354.25,354.25,354.25,14
20141201|2014-10-22 20:00,23,354.25,354.25,354.25,354.25,8
20141201|2014-10-22 20:30,23,355.5,355.5,355.5,355.5,8
20141201|2014-10-22 21:30,23,355.25,355.5,355,355.5,8
20141201|2014-10-22 22:00,23,355.25,355.5,355.25,355.5,6
20141201|2014-10-22 22:30,23,355.25,355.25,355.25,355.25,2
20141201|2014-10-23 02:30,23,355.25,355.25,355,355,8
20141201|2014-10-23 03:00,23,355,355,355,355,6
20141201|2014-10-23 03:30,23,355,355,355,355,2
20141201|2014-10-23 04:00,23,355,355,355,355,4
20141201|2014-10-23 04:30,23,355.25,355.25,355.25,355.25,6
20141201|2014-10-23 05:30,23,355.25,355.25,355.25,355.25,32
20141201|2014-10-23 06:30,23,355.25,355.25,355.25,355.25,8
20141201|2014-10-23 07:00,23,355.25,355.25,355.25,355.25,6
20141201|2014-10-23 07:30,23,356,356,356,356,12
20141201|2014-10-23 08:30,23,354.5,360,354.25,359.75,265
20141201|2014-10-23 09:00,23,360,361.75,359.75,361.75,134
20141201|2014-10-23 09:30,23,360.75,365,360.75,365,246
20141201|2014-10-23 10:00,23,365,365,364.25,364.25,58
20141201|2014-10-23 10:30,23,364.25,364.25,364,364.25,108
20141201|2014-10-23 11:00,23,364.25,365.75,364.25,364.25,106
20141201|2014-10-23 11:30,23,364.25,365,364.25,364.75,26
20141201|2014-10-23 12:00,23,365,365,364.75,364.75,14
20141201|2014-10-23 12:30,23,365.25,365.75,363.5,363.5,170
20141201|2014-10-23 13:00,23,363,363,359.25,359.25,104
20141201|2014-10-23 19:00,24,360.5,363,359.5,361,23
20141201|2014-10-23 20:30,24,362.75,363,362.75,363,3
20141201|2014-10-23 21:00,24,362.75,362.75,362.75,362.75,5
20141201|2014-10-23 21:30,24,362.75,363,362.75,363,4
20141201|2014-10-23 22:30,24,363,363,363,363,1
20141201|2014-10-23 23:00,24,363,364.75,363,364.75,3
20141201|2014-10-24 01:30,24,363.75,365,363.75,365,5
20141201|2014-10-24 03:30,24,364.75,365,364.75,365,4
20141201|2014-10-24 05:00,24,362.5,362.5,361.5,361.5,3
20141201|2014-10-24 05:30,24,362.5,362.5,361,361,7
20141201|2014-10-24 06:00,24,361.5,362,361.5,362,7
20141201|2014-10-24 06:30,24,362.75,365.75,362.75,365.75,10
20141201|2014-10-24 07:00,24,365,369.5,365,368.75,67
20141201|2014-10-24 07:30,24,368.75,368.75,365.5,366,7
20141201|2014-10-24 08:30,24,368.75,372.5,362,364,163
20141201|2014-10-24 09:00,24,364,364,361,362,18
20141201|2014-10-24 09:30,24,361.25,361.25,359.75,359.75,18
20141201|2014-10-24 10:00,24,359.5,359.5,352,352.75,138
20141201|2014-10-24 10:30,24,354.75,356.25,353.5,356.25,24
20141201|2014-10-24 11:00,24,356.25,356.25,353.75,353.75,24
20141201|2014-10-24 11:30,24,354.25,355.25,354.25,355,15
20141201|2014-10-24 12:00,24,354.75,356.5,353.5,353.5,15
20141201|2014-10-24 12:30,24,354.5,354.75,353.5,354.5,13
20141201|2014-10-24 13:00,24,354.5,354.5,351,351,76
20141201|2014-10-26 19:00,27,354,355.25,354,355.25,12
20141201|2014-10-26 19:30,27,354.25,354.25,354.25,354.25,1
20141201|2014-10-26 20:00,27,354.5,354.5,354.5,354.5,1
20141201|2014-10-26 21:00,27,354.25,354.25,354.25,354.25,1
20141201|2014-10-26 23:30,27,355,355,355,355,6
20141201|2014-10-27 00:00,27,355.25,355.25,355.25,355.25,2
20141201|2014-10-27 00:30,27,355.25,356.5,355.25,356.5,7
20141201|2014-10-27 02:00,27,356.5,356.5,356.5,356.5,2
20141201|2014-10-27 02:30,27,357.25,357.75,357.25,357.75,2
20141201|2014-10-27 03:00,27,356.75,356.75,356.5,356.5,2
20141201|2014-10-27 03:30,27,356,356,356,356,1
20141201|2014-10-27 04:00,27,356,356,355.25,355.25,6
20141201|2014-10-27 04:30,27,357.75,357.75,357.75,357.75,3
20141201|2014-10-27 06:00,27,356.5,356.5,354,354,11
20141201|2014-10-27 08:30,27,355,355,353,354.75,29
20141201|2014-10-27 09:00,27,356,356.25,355.5,355.5,6
20141201|2014-10-27 09:30,27,356.25,358.5,356.25,358,25
20141201|2014-10-27 10:00,27,358.75,358.75,357,357,42
20141201|2014-10-27 10:30,27,357,358,356.75,357.5,9
20141201|2014-10-27 11:30,27,356.75,358,356.25,358,27
20141201|2014-10-27 12:00,27,356.5,358,356.5,357.75,6
20141201|2014-10-27 12:30,27,357,358.75,357,358.75,13
20141201|2014-10-27 13:00,27,359.25,361,358,359.25,24
20141201|2014-10-27 19:00,28,358.5,359.25,358.5,359.25,6
20141201|2014-10-27 20:00,28,359.5,361.25,359.5,360,3
20141201|2014-10-27 23:00,28,361.25,361.25,361.25,361.25,2
20141201|2014-10-28 01:30,28,361,361.5,361,361.5,2
20141201|2014-10-28 02:00,28,362.5,363.75,362.5,363.75,4
20141201|2014-10-28 03:00,28,363,363,363,363,1
20141201|2014-10-28 04:00,28,361.75,361.75,361.75,361.75,1
20141201|2014-10-28 04:30,28,363,363,363,363,1
20141201|2014-10-28 05:30,28,363,364.5,363,363.25,7
20141201|2014-10-28 06:00,28,363.25,363.25,363.25,363.25,1
20141201|2014-10-28 07:00,28,365,365,365,365,1
20141201|2014-10-28 07:30,28,365,365,365,365,8
20141201|2014-10-28 08:30,28,365,368.5,364.5,366.75,35
20141201|2014-10-28 09:00,28,366,366,363,363.5,30
20141201|2014-10-28 09:30,28,363,363.75,359.75,361.75,35
20141201|2014-10-28 10:00,28,361,361.75,360.5,361.75,18
20141201|2014-10-28 10:30,28,360.75,360.75,359.75,359.75,12
20141201|2014-10-28 11:00,28,359.75,359.75,355.25,355.5,39
20141201|2014-10-28 11:30,28,355.75,356.25,355,356,57
20141201|2014-10-28 12:00,28,356,356,352.5,355,44
20141201|2014-10-28 12:30,28,354.75,355.5,354,355,11
20141201|2014-10-28 13:00,28,355.25,358,355,356.25,32
20141201|2014-10-28 19:30,29,355,356,355,356,3
20141201|2014-10-28 21:00,29,356,357,356,357,3
20141201|2014-10-28 21:30,29,357,357,357,357,1
20141201|2014-10-28 23:30,29,355.75,355.75,355.75,355.75,1
20141201|2014-10-29 01:00,29,355.5,355.5,355.5,355.5,1
20141201|2014-10-29 04:00,29,357,357,357,357,1
20141201|2014-10-29 05:00,29,357,357,357,357,3
20141201|2014-10-29 05:30,29,357,357,357,357,3
20141201|2014-10-29 06:00,29,359.25,359.25,358.25,358.25,10
20141201|2014-10-29 07:00,29,357,357,356.5,356.5,3
20141201|2014-10-29 08:30,29,356.5,357.25,356.25,356.25,18
20141201|2014-10-29 09:00,29,356,356,352.75,353.75,34
20141201|2014-10-29 09:30,29,353.75,354,353.5,354,4
20141201|2014-10-29 10:00,29,354.25,354.75,354.25,354.75,5
20141201|2014-10-29 10:30,29,354,354.5,354,354,10
20141201|2014-10-29 11:00,29,353.5,354,351,352.25,61
20141201|2014-10-29 11:30,29,351.5,351.5,351,351,24
20141201|2014-10-29 12:00,29,351,352.5,351,352.5,26
20141201|2014-10-29 12:30,29,352.75,353.75,351.25,352.75,36
20141201|2014-10-29 13:00,29,352,352.5,349.25,349.25,46
20141201|2014-10-29 19:00,30,350.5,352.75,350.5,352.75,5
20141201|2014-10-29 20:30,30,352.75,353,351.25,351.25,3
20141201|2014-10-29 21:00,30,351,351,351,351,1
20141201|2014-10-29 21:30,30,350.5,350.5,349.25,349.25,4
20141201|2014-10-29 22:00,30,349.25,349.25,349.25,349.25,1
20141201|2014-10-30 00:30,30,348.5,348.5,342.5,342.75,60
20141201|2014-10-30 01:00,30,342.5,346,342.5,344.75,11
20141201|2014-10-30 02:00,30,344.25,344.25,342.5,342.5,13
20141201|2014-10-30 02:30,30,343.5,343.5,343.5,343.5,1
20141201|2014-10-30 05:00,30,344.5,344.5,344,344.25,6
20141201|2014-10-30 05:30,30,344.5,345.25,344.5,345.25,2
20141201|2014-10-30 06:00,30,344.5,345,344.25,344.25,5
20141201|2014-10-30 06:30,30,346,346,346,346,1
20141201|2014-10-30 07:00,30,343.25,343.25,342.5,342.5,10
20141201|2014-10-30 08:30,30,344,344,342.5,343.5,53
20141201|2014-10-30 09:00,30,343,343,342.5,342.75,27
20141201|2014-10-30 09:30,30,342.5,344,342.5,343.75,28
20141201|2014-10-30 10:00,30,343.5,343.5,343.5,343.5,14
20141201|2014-10-30 10:30,30,342.75,342.75,342.5,342.5,24
20141201|2014-10-30 11:00,30,342.75,342.75,341.5,342.5,39
20141201|2014-10-30 11:30,30,341.75,342,341.5,341.5,9
20141201|2014-10-30 12:00,30,342,342,341.5,341.75,9
20141201|2014-10-30 12:30,30,341.5,342,341.5,341.5,39
20141201|2014-10-30 13:00,30,341,341,338,338.75,196
20141201|2014-10-30 19:00,31,339,339,338.5,338.5,4
20141201|2014-10-30 19:30,31,339,339,338.5,338.5,6
20141201|2014-10-30 20:00,31,338.25,338.25,338.25,338.25,10
20141201|2014-10-30 20:30,31,338.25,338.25,338.25,338.25,1
20141201|2014-10-30 22:30,31,338.25,338.5,338.25,338.5,16
20141201|2014-10-30 23:00,31,338.5,338.5,338.25,338.25,5
20141201|2014-10-30 23:30,31,338.25,338.25,338.25,338.25,5
20141201|2014-10-31 00:30,31,338,338,338,338,6
20141201|2014-10-31 01:00,31,338,338,338,338,3
20141201|2014-10-31 01:30,31,337.5,337.5,337.5,337.5,5
20141201|2014-10-31 02:00,31,337.5,337.75,337.5,337.75,15
20141201|2014-10-31 03:30,31,337.75,337.75,337.75,337.75,1
20141201|2014-10-31 04:00,31,337.75,338,337.5,338,6
20141201|2014-10-31 07:00,31,338,338,338,338,1
20141201|2014-10-31 08:30,31,338,338.25,337,338,71
20141201|2014-10-31 09:00,31,338,338.25,337.5,338.25,18
20141201|2014-10-31 09:30,31,337.75,337.75,336.75,337,70
20141201|2014-10-31 10:00,31,337,337.25,336.5,337.25,12
20141201|2014-10-31 10:30,31,336.5,336.5,336.25,336.5,9
20141201|2014-10-31 11:00,31,336.75,337,336.25,336.25,20
20141201|2014-10-31 11:30,31,337,337,336.5,337,36
20141201|2014-10-31 12:00,31,336.75,337,336.25,337,8
20141201|2014-10-31 12:30,31,336.25,337,336.25,336.25,14
20141201|2014-10-31 13:00,31,336.75,337,335.5,336.25,46
20141201|2014-11-02 19:00,3,335.25,336.25,335,335,33
20141201|2014-11-02 19:30,3,335,335.25,334.75,334.75,15
20141201|2014-11-02 20:00,3,334.75,334.75,334.75,334.75,2
20141201|2014-11-03 00:30,3,335,335.75,335,335.75,2
20141201|2014-11-03 01:00,3,337,337,337,337,4
20141201|2014-11-03 03:00,3,335.5,335.5,335,335,5
20141201|2014-11-03 03:30,3,335,335,335,335,1
20141201|2014-11-03 05:00,3,335,335,335,335,1
20141201|2014-11-03 05:30,3,336,337,336,336.5,16
20141201|2014-11-03 07:00,3,337,337,337,337,1
20141201|2014-11-03 07:30,3,336.25,337,336.25,337,2
20141201|2014-11-03 08:30,3,337,347.25,336.75,346.25,279
20141201|2014-11-03 09:00,3,346,346.5,344.25,345.25,55
20141201|2014-11-03 09:30,3,345.25,346,345,345.5,35
20141201|2014-11-03 10:00,3,345.75,346.5,345,346.5,33
20141201|2014-11-03 10:30,3,346.5,346.75,346.5,346.5,8
20141201|2014-11-03 11:00,3,346.5,346.5,345.25,345.5,33
20141201|2014-11-03 11:30,3,346,346.75,345.25,346.75,18
20141201|2014-11-03 12:00,3,346.5,346.75,346,346.5,23
20141201|2014-11-03 12:30,3,346.75,347.75,345.5,347.75,70
20141201|2014-11-03 13:00,3,347.5,347.75,346,347,58
20141201|2014-11-03 19:00,4,345.25,345.75,343,343,10
20141201|2014-11-03 19:30,4,343.25,343.25,342.5,342.5,4
20141201|2014-11-03 20:00,4,342.75,343.25,342.25,343.25,7
20141201|2014-11-03 20:30,4,347.25,348,347.25,348,7
20141201|2014-11-03 21:00,4,347.25,347.25,345.25,346.5,25
20141201|2014-11-03 21:30,4,345.25,346.5,345.25,345.5,12
20141201|2014-11-03 22:00,4,346.5,348,346.5,348,2
20141201|2014-11-04 06:00,4,347.5,348.5,346,346,8
20141201|2014-11-04 06:30,4,343.75,346,343.75,346,6
20141201|2014-11-04 07:00,4,345.25,346.25,345.25,346.25,4
20141201|2014-11-04 07:30,4,345.75,346.25,345,345.5,8
20141201|2014-11-04 08:30,4,345.75,346,342.75,343,32
20141201|2014-11-04 09:00,4,343.75,344,343.75,344,5
20141201|2014-11-04 09:30,4,344.75,346.75,344,344,12
20141201|2014-11-04 10:00,4,344,344.5,343.5,343.5,9
20141201|2014-11-04 10:30,4,343.5,344,343.5,344,8
20141201|2014-11-04 11:00,4,344,344,344,344,1
20141201|2014-11-04 11:30,4,343.5,344,343.5,344,3
20141201|2014-11-04 12:00,4,344.25,344.25,343.5,343.5,5
20141201|2014-11-04 12:30,4,343,344,342.5,342.5,20
20141201|2014-11-04 13:00,4,342.75,343.5,342.25,342.25,28
20141201|2014-11-04 19:00,5,342,343,341.5,343,6
20141201|2014-11-04 21:00,5,344,344,344,344,1
20141201|2014-11-05 02:00,5,344,346.75,344,346.5,13
20141201|2014-11-05 02:30,5,346,346,346,346,1
20141201|2014-11-05 04:00,5,346.5,346.5,346.5,346.5,1
20141201|2014-11-05 06:00,5,344.5,344.5,344,344,3
20141201|2014-11-05 06:30,5,342.75,342.75,342.75,342.75,1
20141201|2014-11-05 07:00,5,343.75,343.75,343.75,343.75,1
20141201|2014-11-05 08:30,5,343.5,344.75,343.5,343.5,16
20141201|2014-11-05 09:00,5,343.25,343.25,341.5,342,16
20141201|2014-11-05 09:30,5,341.5,341.5,339.25,341.25,42
20141201|2014-11-05 10:00,5,342,342.5,340,340.25,11
20141201|2014-11-05 11:00,5,340.25,340.25,340,340,2
20141201|2014-11-05 11:30,5,340.75,341.5,340.75,341.5,18
20141201|2014-11-05 12:00,5,341.5,341.75,341,341,14
20141201|2014-11-05 12:30,5,340.75,340.75,340,340,30
20141201|2014-11-05 13:00,5,340,342,340,340.5,21
20141201|2014-11-05 19:00,6,341,341,341,341,5
20141201|2014-11-05 20:00,6,341.25,341.25,341.25,341.25,1
20141201|2014-11-06 05:30,6,342.5,342.5,342.5,342.5,1
20141201|2014-11-06 07:00,6,342.5,342.5,342.5,342.5,1
20141201|2014-11-06 08:30,6,341.25,341.25,340.5,340.75,10
20141201|2014-11-06 09:30,6,340.75,341,335.5,335.5,153
20141201|2014-11-06 10:00,6,335.5,337.5,332.5,336.75,178
20141201|2014-11-06 10:30,6,335.75,339.5,335.75,339.5,9
20141201|2014-11-06 11:00,6,338.5,338.5,335.5,335.5,15
20141201|2014-11-06 11:30,6,336.75,338,336.75,338,2
20141201|2014-11-06 12:00,6,338,338,338,338,1
20141201|2014-11-06 12:30,6,336.5,337,335.25,337,17
20141201|2014-11-06 13:00,6,337,337,335.25,335.5,55
20141201|2014-11-06 19:00,7,336.25,337,335,337,9
20141201|2014-11-06 19:30,7,335.5,337.75,335.5,337.75,6
20141201|2014-11-06 21:00,7,337.25,337.5,337.25,337.5,2
20141201|2014-11-07 01:00,7,337.25,337.25,335.75,335.75,2
20141201|2014-11-07 03:00,7,337.25,337.25,337.25,337.25,3
20141201|2014-11-07 06:00,7,337.25,337.25,337.25,337.25,1
20141201|2014-11-07 08:30,7,337.25,338.5,336,338.5,70
20141201|2014-11-07 09:00,7,337.5,338.5,337,337.75,13
20141201|2014-11-07 09:30,7,337.5,338.5,337,337,11
20141201|2014-11-07 10:30,7,337.5,339.75,337.5,339.75,32
20141201|2014-11-07 11:00,7,339.75,339.75,338.25,338.25,6
20141201|2014-11-07 11:30,7,339.75,339.75,338,338,11
20141201|2014-11-07 12:00,7,338,338,337.5,337.5,6
20141201|2014-11-07 12:30,7,337.75,338.25,337.25,338,26
20141201|2014-11-07 13:00,7,337.75,339,337.75,339,30
20141201|2014-11-09 19:00,10,340,340,340,340,1
20141201|2014-11-10 02:30,10,339,339,339,339,1
20141201|2014-11-10 03:00,10,339,339,335.25,335.25,14
20141201|2014-11-10 03:30,10,336.5,336.5,336.5,336.5,1
20141201|2014-11-10 06:00,10,336.25,336.25,336.25,336.25,1
20141201|2014-11-10 06:30,10,336.75,336.75,336.25,336.25,6
20141201|2014-11-10 08:30,10,337,338.75,336.75,337,12
20141201|2014-11-10 09:00,10,337,337,336.25,336.5,25
20141201|2014-11-10 09:30,10,337.5,337.5,337.5,337.5,3
20141201|2014-11-10 10:00,10,338.5,339,338.5,338.75,14
20141201|2014-11-10 10:30,10,338.25,338.5,338.25,338.5,2
20141201|2014-11-10 11:00,10,338,338,336.5,336.75,38
20141201|2014-11-10 11:30,10,337,337,337,337,2
20141201|2014-11-10 12:00,10,336.5,337.25,336.5,337.25,13
20141201|2014-11-10 12:30,10,337,337,336.5,336.5,5
20141201|2014-11-10 13:00,10,336.25,336.5,335.5,336,19
20141201|2014-11-10 19:00,11,335.75,336,335.25,336,9
20141201|2014-11-10 19:30,11,335,335.75,335,335,6
20141201|2014-11-10 20:30,11,334,334,334,334,1
20141201|2014-11-10 21:30,11,335.25,335.25,335.25,335.25,1
20141201|2014-11-10 22:00,11,334,334,334,334,1
20141201|2014-11-11 02:00,11,334,334,334,334,1
20141201|2014-11-11 07:00,11,334,335,334,335,10
20141201|2014-11-11 07:30,11,335,335,335,335,2
20141201|2014-11-11 08:30,11,335,335.25,334,335,17
20141201|2014-11-11 09:00,11,335,335,335,335,5
20141201|2014-11-11 09:30,11,335.5,336,334,335.5,27
20141201|2014-11-11 10:00,11,335.75,337.25,335.75,335.75,14
20141201|2014-11-11 10:30,11,335.75,337.5,335.75,336.5,6
20141201|2014-11-11 11:30,11,336.75,337,336.25,336.25,8
20141201|2014-11-11 12:00,11,335.5,336,335.5,336,2
20141201|2014-11-11 12:30,11,335.75,335.75,335.75,335.75,4
20141201|2014-11-11 13:00,11,336.25,336.25,335.75,336,3
20141201|2014-11-11 19:00,12,336.75,337,336.75,336.75,3
20141201|2014-11-11 19:30,12,336.75,336.75,336.75,336.75,1
20141201|2014-11-11 20:00,12,338,339.5,338,339.5,5
20141201|2014-11-11 21:30,12,338.75,339,338.75,339,3
20141201|2014-11-11 22:30,12,337.5,338.75,337.5,338.75,7
20141201|2014-11-12 00:30,12,338.75,338.75,338.75,338.75,1
20141201|2014-11-12 03:00,12,338.25,338.25,338.25,338.25,1
20141201|2014-11-12 05:00,12,338.25,338.25,338.25,338.25,1
20141201|2014-11-12 07:00,12,338.25,338.25,338.25,338.25,1
20141201|2014-11-12 08:30,12,337.5,338.5,337.5,338.5,23
20141201|2014-11-12 09:00,12,338.5,339,338,338.5,65
20141201|2014-11-12 09:30,12,338.75,339.25,338,338,18
20141201|2014-11-12 10:00,12,337.5,337.5,337,337.25,29
20141201|2014-11-12 10:30,12,337.25,337.25,337.25,337.25,4
20141201|2014-11-12 11:00,12,337,337.5,337,337.5,6
20141201|2014-11-12 11:30,12,337.75,337.75,337.25,337.5,4
20141201|2014-11-12 12:00,12,337.5,337.5,337,337,13
20141201|2014-11-12 12:30,12,337,337,337,337,3
20141201|2014-11-12 13:00,12,337.25,338,337,338,16
20141201|2014-11-12 19:00,13,340,341.5,340,340.25,7
20141201|2014-11-12 19:30,13,339.75,341,339.25,339.25,8
20141201|2014-11-12 20:00,13,338.25,338.25,338.25,338.25,2
20141201|2014-11-12 20:30,13,338.5,338.75,338.5,338.75,2
20141201|2014-11-12 21:00,13,340,340,340,340,1
20141201|2014-11-12 22:30,13,339.75,339.75,339.75,339.75,1
20141201|2014-11-13 01:30,13,340,342,340,342,20
20141201|2014-11-13 03:30,13,341.5,341.75,341.5,341.75,2
20141201|2014-11-13 05:30,13,340.25,340.25,340.25,340.25,1
20141201|2014-11-13 07:00,13,340.25,340.25,340.25,340.25,10
20141201|2014-11-13 08:30,13,340.25,343.25,340.25,341.75,10
20141201|2014-11-13 09:00,13,342,344.25,342,343.5,47
20141201|2014-11-13 09:30,13,343.5,344,342.75,344,21
20141201|2014-11-13 10:00,13,343,343.75,342.5,343.75,12
20141201|2014-11-13 10:30,13,344.25,344.5,342.25,343.25,25
20141201|2014-11-13 11:00,13,344,344.25,342.75,342.75,19
20141201|2014-11-13 11:30,13,342.75,343,342.25,343,4
20141201|2014-11-13 12:00,13,343,343,342,342,6
20141201|2014-11-13 12:30,13,341.75,342,339.25,340.25,30
20141201|2014-11-13 13:00,13,340,341.25,337,338.75,43
20141201|2014-11-13 19:30,14,338.25,338.25,338.25,338.25,1
20141201|2014-11-14 06:30,14,337.5,338.5,337.5,338.5,3
20141201|2014-11-14 07:00,14,339.5,339.5,339.5,339.5,1
20141201|2014-11-14 08:30,14,339,339,338,339,32
20141201|2014-11-14 09:00,14,340,340,339,339,8
20141201|2014-11-14 09:30,14,339.5,339.5,339,339,11
20141201|2014-11-14 10:00,14,339,339.25,339,339.25,4
20141201|2014-11-14 10:30,14,339.75,339.75,339,339,2
20141201|2014-11-14 11:00,14,339,339.25,339,339.25,12
20141201|2014-11-14 11:30,14,339,340.25,339,339,9
20141201|2014-11-14 12:00,14,340,340.25,339.5,340,14
20141201|2014-11-14 12:30,14,340,341.5,340,340,14
20141201|2014-11-14 13:00,14,339.5,341,339,339.75,15
20141201|2014-11-16 19:00,17,341.75,343,341.75,342.5,4
20141201|2014-11-16 21:30,17,342.5,342.5,342.5,342.5,1
20141201|2014-11-17 06:00,17,341.25,341.25,341.25,341.25,2
20141201|2014-11-17 08:30,17,341,341.25,339,339,27
20141201|2014-11-17 09:00,17,339,339.75,339,339.5,6
20141201|2014-11-17 09:30,17,340,340,340,340,1
20141201|2014-11-17 10:00,17,340,340,340,340,1
20141201|2014-11-17 10:30,17,340.5,341.5,339,339,17
20141201|2014-11-17 11:00,17,339.75,339.75,339,339.25,8
20141201|2014-11-17 11:30,17,340.25,340.25,339,339,11
20141201|2014-11-17 12:00,17,339.5,340.75,339.5,340.25,16
20141201|2014-11-17 12:30,17,340,340,340,340,2
20141201|2014-11-17 13:00,17,340,340,339.25,339.25,18
20141201|2014-11-17 19:30,18,339.5,339.5,339.5,339.5,2
20141201|2014-11-18 02:00,18,339,339,339,339,5
20141201|2014-11-18 03:00,18,339,339,338.5,338.5,21
20141201|2014-11-18 03:30,18,338.5,338.5,337,337,19
20141201|2014-11-18 04:00,18,338.25,338.5,338.25,338.5,8
20141201|2014-11-18 06:00,18,337,337,337,337,1
20141201|2014-11-18 07:00,18,337.25,339,337.25,339,100
20141201|2014-11-18 07:30,18,337.25,337.75,337.25,337.75,3
20141201|2014-11-18 08:30,18,337.75,339,337.75,338.75,22
20141201|2014-11-18 09:00,18,338.5,338.5,337.5,337.5,16
20141201|2014-11-18 09:30,18,337.5,337.5,333,333.75,127
20141201|2014-11-18 10:00,18,334,336.25,333.5,336,40
20141201|2014-11-18 10:30,18,336,336.25,334.75,335,28
20141201|2014-11-18 11:00,18,335.25,336.25,334,336.25,15
20141201|2014-11-18 11:30,18,333.75,334,333.25,334,13
20141201|2014-11-18 12:00,18,334.75,335.25,334,335.25,10
20141201|2014-11-18 12:30,18,335.25,335.25,334.5,334.5,9
20141201|2014-11-18 13:00,18,334,335.5,334,334,16
20141201|2014-11-18 19:00,19,334,334,334,334,2
20141201|2014-11-18 19:30,19,335,335,335,335,4
20141201|2014-11-19 00:00,19,333.5,333.5,333.5,333.5,1
20141201|2014-11-19 07:00,19,334,334,333.75,333.75,2
20141201|2014-11-19 08:30,19,333,333,325,328.75,279
20141201|2014-11-19 09:00,19,328.25,328.75,328,328.75,14
20141201|2014-11-19 09:30,19,328,330,328,328.5,25
20141201|2014-11-19 10:00,19,329.5,329.75,327.5,327.5,37
20141201|2014-11-19 10:30,19,327.5,327.75,327.25,327.75,22
20141201|2014-11-19 11:00,19,327,328,326.75,327,42
20141201|2014-11-19 11:30,19,327,327.5,327,327.5,4
20141201|2014-11-19 12:00,19,327,327,326.25,326.25,4
20141201|2014-11-19 12:30,19,327.5,327.5,327.5,327.5,1
20141201|2014-11-19 13:00,19,326.5,326.5,326,326,19
20141201|2014-11-19 19:00,20,326.5,326.5,325.25,326.5,10
20141201|2014-11-19 19:30,20,326.25,326.25,326.25,326.25,1
20141201|2014-11-19 21:30,20,325.25,325.25,325.25,325.25,6
20141201|2014-11-19 23:00,20,325.25,325.25,325.25,325.25,1
20141201|2014-11-20 01:00,20,325.25,325.25,325.25,325.25,1
20141201|2014-11-20 04:00,20,325.25,325.25,325.25,325.25,3
20141201|2014-11-20 06:00,20,325.25,325.25,325.25,325.25,11
20141201|2014-11-20 06:30,20,325.25,325.25,325,325,6
20141201|2014-11-20 07:00,20,325,325,325,325,1
20141201|2014-11-20 07:30,20,325.5,325.5,325.5,325.5,4
20141201|2014-11-20 08:30,20,325,327.5,325,327.5,25
20141201|2014-11-20 09:00,20,328.25,328.25,326,327,15
20141201|2014-11-20 09:30,20,325.5,327.25,325.5,327.25,12
20141201|2014-11-20 10:00,20,326.5,326.5,326.5,326.5,2
20141201|2014-11-20 10:30,20,328,328.5,327,328.25,23
20141201|2014-11-20 11:00,20,329,329,327.75,327.75,4
20141201|2014-11-20 11:30,20,328.5,328.5,328,328,3
20141201|2014-11-20 12:30,20,328,328.5,328,328.5,2
20141201|2014-11-20 13:00,20,328.25,328.25,325,325,26
20141201|2014-11-20 19:00,21,329.25,329.25,326,326,2
20141201|2014-11-20 20:30,21,326.25,326.25,326.25,326.25,1
20141201|2014-11-20 22:00,21,327.75,327.75,327.75,327.75,1
20141201|2014-11-20 22:30,21,326,326,326,326,10
20141201|2014-11-20 23:30,21,328.25,328.25,328.25,328.25,1
20141201|2014-11-21 06:00,21,328,328,328,328,1
20141201|2014-11-21 08:30,21,326.25,327,325.5,325.5,18
20141201|2014-11-21 09:00,21,325.75,326,325.5,326,10
20141201|2014-11-21 09:30,21,326.5,327.5,326,327.5,11
20141201|2014-11-21 10:30,21,327.25,328,326.5,327.75,17
20141201|2014-11-21 11:30,21,326.5,327.25,326.5,326.5,18
20141201|2014-11-21 12:00,21,327,327,327,327,3
20141201|2014-11-21 12:30,21,327,327,326.5,326.75,14
20141201|2014-11-21 13:00,21,326.75,327.75,323.5,325.75,81
20141201|2014-11-23 19:00,24,324,324,323.5,323.5,2
20141201|2014-11-23 19:30,24,323.5,323.5,323.25,323.25,3
20141201|2014-11-23 21:00,24,323.25,323.25,323.25,323.25,6
20141201|2014-11-23 21:30,24,323,323,323,323,1
20141201|2014-11-23 23:30,24,323,323,323,323,2
20141201|2014-11-24 01:30,24,323,323,323,323,1
20141201|2014-11-24 03:00,24,323,323,323,323,1
20141201|2014-11-24 04:00,24,322.5,322.5,321.5,321.5,15
20141201|2014-11-24 04:30,24,321.5,321.5,321.5,321.5,1
20141201|2014-11-24 07:00,24,321.5,321.5,321,321,5
20141201|2014-11-24 08:30,24,321,321,312.5,314.75,57
20141201|2014-11-24 09:00,24,314.75,315.75,314.75,315,5
20141201|2014-11-24 09:30,24,314.75,315,314.5,314.75,12
20141201|2014-11-24 10:00,24,314.75,314.75,313.5,313.5,19
20141201|2014-11-24 10:30,24,313,313,308.5,308.5,36
20141201|2014-11-24 11:00,24,307.75,308.25,305.5,306,54
20141201|2014-11-24 11:30,24,306,307.75,305.25,306,103
20141201|2014-11-24 12:00,24,305.5,306.5,305.5,306,20
20141201|2014-11-24 12:30,24,305.5,306.25,305.5,305.5,36
20141201|2014-11-24 13:00,24,306.25,306.25,305.5,306,22
20141201|2014-11-24 19:00,25,305.5,307,305.5,307,7
20141201|2014-11-24 19:30,25,306.25,306.25,305,305,11
20141201|2014-11-24 20:00,25,305.75,305.75,305.75,305.75,1
20141201|2014-11-24 20:30,25,305,305,305,305,3
20141201|2014-11-24 23:30,25,306.5,306.5,306.5,306.5,1
20141201|2014-11-25 01:00,25,305,305,305,305,23
20141201|2014-11-25 01:30,25,305,305,305,305,6
20141201|2014-11-25 02:00,25,305,305,304.5,304.5,17
20141201|2014-11-25 02:30,25,304.5,304.5,304.5,304.5,6
20141201|2014-11-25 03:00,25,304.5,304.5,304.5,304.5,4
20141201|2014-11-25 03:30,25,304.5,304.5,304.5,304.5,18
20141201|2014-11-25 05:30,25,306,306.5,306,306.5,2
20141201|2014-11-25 06:00,25,306.5,306.5,306.5,306.5,3
20141201|2014-11-25 06:30,25,306.5,306.5,306.5,306.5,2
20141201|2014-11-25 08:30,25,305.75,305.75,295.5,297.25,184
20141201|2014-11-25 09:00,25,297,299.25,296.75,297.75,52
20141201|2014-11-25 09:30,25,296.25,297.25,291.75,296,58
20141201|2014-11-25 10:00,25,296.25,300,296,296.5,57
20141201|2014-11-25 10:30,25,298.25,300.75,296.5,300,43
20141201|2014-11-25 11:00,25,301,302.5,300,300.5,43
20141201|2014-11-25 11:30,25,301,301,296.5,298.75,46
20141201|2014-11-25 12:00,25,297,299,297,297.25,48
20141201|2014-11-25 12:30,25,297,297.25,297,297.25,52
20141201|2014-11-25 13:00,25,297.25,299.75,297,298,25
20141201|2014-11-25 19:00,26,299,300,299,300,2
20141201|2014-11-25 20:00,26,297.25,297.25,297.25,297.25,1
20141201|2014-11-25 20:30,26,300.5,301.5,300.5,301.5,4
20141201|2014-11-26 00:00,26,298.25,298.25,297,297,13
20141201|2014-11-26 04:00,26,299,299,299,299,1
20141201|2014-11-26 06:30,26,298.5,298.5,298.5,298.5,1
20141201|2014-11-26 07:00,26,298.25,298.25,297,297,7
20141201|2014-11-26 07:30,26,298.5,298.5,298.5,298.5,6
20141201|2014-11-26 08:30,26,297.5,297.5,296,296,64
20141201|2014-11-26 09:00,26,296,298.5,295.5,295.75,52
20141201|2014-11-26 09:30,26,295.5,295.75,293,293.25,65
20141201|2014-11-26 10:00,26,294,296,294,294.5,51
20141201|2014-11-26 10:30,26,294,294.75,294,294.5,20
20141201|2014-11-26 11:00,26,294.5,294.5,294,294,14
20141201|2014-11-26 11:30,26,294,295.25,294,295.25,28
20141201|2014-11-26 12:00,26,295.25,295.25,293.75,294.75,31
20141201|2014-11-26 12:30,26,293.5,293.75,292,292,36
20141201|2014-11-26 13:00,26,292.25,295.5,291.5,295.5,30
20141201|2014-11-28 08:30,28,297,297,289,289,3
20141201|2014-11-28 09:00,28,290.5,293,290.5,293,13
20141201|2014-11-28 10:30,28,297.5,297.5,297.5,297.5,1
20141201|2014-11-28 11:00,28,295,296,293,293,3
20141201|2014-11-28 11:30,28,293,293,293,293,4
20141201|2014-12-01 08:30,1,290.25,292,290.25,292,18
20141201|2014-12-01 09:00,1,292,292,292,292,2
20141201|2014-12-01 10:30,1,291.75,292,291.75,292,6
20141201|2014-12-01 11:30,1,292,292,291,291,17
20141201|2014-12-01 12:00,1,293,294.75,293,294.75,6
20141201|2014-12-02 08:30,2,298.25,298.25,298.25,298.25,1
20141201|2014-12-02 09:00,2,295.75,295.75,295.75,295.75,1
20141201|2014-12-02 10:00,2,297.75,297.75,297.75,297.75,1
20141201|2014-12-03 05:30,3,301,301,301,301,1
20141201|2014-12-03 13:00,3,295,295,294.75,294.75,2
20141201|2014-12-04 01:30,4,296,297.5,296,297.5,2
20141201|2014-12-04 10:30,4,296.75,297,296.75,297,4
20141201|2014-12-04 11:00,4,297,297,297,297,1
20141201|2014-12-04 12:00,4,297.75,297.75,297.75,297.75,1
20141201|2014-12-04 13:00,4,301,301,301,301,2
20141201|2014-12-05 10:30,5,303,303,303,303,2
20141201|2014-12-05 13:00,5,301.5,308,301.5,308,2
20141201|2014-12-08 09:30,8,326,326,326,326,1
20141201|2014-12-09 09:30,9,314.5,314.75,314.5,314.75,2
20141201|2014-12-09 10:00,9,311,311,310.75,310.75,3
20150301|2014-01-16 12:30,16,300,300,300,300,3
20150301|2014-01-17 08:30,17,299.5,299.5,299.5,299.5,4
20150301|2014-01-17 11:30,17,294,294,294,294,2
20150301|2014-01-29 08:30,29,308,308,308,308,1
20150301|2014-01-30 08:30,30,304,304,304,304,1
20150301|2014-01-31 09:00,31,293.5,293.5,293.5,293.5,1
20150301|2014-02-04 23:00,5,299,299,299,299,1
20150301|2014-02-05 06:00,5,298,298,298,298,1
20150301|2014-02-06 01:00,6,311.5,311.5,311.5,311.5,1
20150301|2014-02-06 09:30,6,310.5,310.5,310.5,310.5,1
20150301|2014-02-11 12:00,11,300,300,300,300,1
20150301|2014-02-13 11:30,13,302,302,302,302,1
20150301|2014-02-19 07:30,19,311,311,311,311,1
20150301|2014-02-19 09:30,19,312,312,312,312,7
20150301|2014-02-25 07:00,25,316.75,316.75,316.75,316.75,1
20150301|2014-02-25 19:30,26,330,330,330,330,1
20150301|2014-02-26 10:00,26,330,330,330,330,10
20150301|2014-02-27 11:00,27,340,340,340,340,5
20150301|2014-03-03 08:30,3,346,346,345,345,13
20150301|2014-03-03 10:00,3,350,354,350,354,2
20150301|2014-03-03 11:30,3,348,348,348,348,1
20150301|2014-03-04 07:30,4,349,349,349,349,1
20150301|2014-03-04 10:30,4,349,349,349,349,1
20150301|2014-03-06 11:00,6,337,337,336,336,2
20150301|2014-03-09 19:00,10,317,317,317,317,11
20150301|2014-03-09 21:00,10,317,317,317,317,1
20150301|2014-03-10 11:00,10,314,314,314,314,1
20150301|2014-03-12 06:00,12,318,318,318,318,1
20150301|2014-03-12 11:30,12,324,324,324,324,2
20150301|2014-03-12 12:00,12,325,326,325,326,2
20150301|2014-03-12 19:00,13,330,330,330,330,1
20150301|2014-03-13 00:30,13,329.75,329.75,329.75,329.75,1
20150301|2014-03-13 09:30,13,325,325,325,325,1
20150301|2014-03-13 11:30,13,320,320,320,320,1
20150301|2014-03-17 09:30,17,321,321,321,321,1
20150301|2014-03-17 10:30,17,322,322,322,322,1
20150301|2014-03-17 11:00,17,322.25,325,322.25,325,4
20150301|2014-03-17 11:30,17,324,325,324,325,2
20150301|2014-03-17 12:00,17,326,326,326,326,1
20150301|2014-03-17 12:30,17,326,326,326,326,1
20150301|2014-03-17 13:00,17,327,328,327,328,2
20150301|2014-03-24 12:30,24,329,329,329,329,1
20150301|2014-03-25 09:00,25,331,332,331,332,2
20150301|2014-03-26 12:00,26,331,331,331,331,1
20150301|2014-03-28 13:00,28,333.75,334,333.75,334,2
20150301|2014-03-30 19:30,31,336,336,336,336,1
20150301|2014-03-30 20:00,31,340,340,340,340,1
20150301|2014-04-01 13:00,1,344,344,344,344,2
20150301|2014-04-01 19:00,2,344,344,344,344,2
20150301|2014-04-01 20:00,2,344,344,344,344,1
20150301|2014-04-02 08:30,2,348.25,348.25,348.25,348.25,1
20150301|2014-04-04 09:00,4,348.5,348.5,348,348,4
20150301|2014-04-08 07:00,8,340.25,340.25,340.25,340.25,1
20150301|2014-04-08 09:30,8,344,344,344,344,1
20150301|2014-04-09 10:00,9,343.5,344.25,339.75,344.25,10
20150301|2014-04-11 12:30,11,327.75,327.75,327.75,327.75,1
20150301|2014-04-14 10:00,14,330,330,330,330,1
20150301|2014-04-16 13:00,16,331.75,332.25,331.75,332.25,4
20150301|2014-04-17 08:30,17,335.5,335.5,335.5,335.5,1
20150301|2014-04-21 11:00,21,327.75,327.75,327.75,327.75,2
20150301|2014-04-24 09:00,24,336.25,337.75,336.25,337.75,2
20150301|2014-04-24 13:00,24,336.25,336.25,336.25,336.25,1
20150301|2014-04-25 08:30,25,336.75,336.75,336.75,336.75,1
20150301|2014-04-25 09:00,25,337,337,337,337,1
20150301|2014-04-25 09:30,25,334.5,334.75,334.5,334.75,5
20150301|2014-04-25 11:30,25,334.5,335.75,334.5,335.75,4
20150301|2014-04-25 12:00,25,336,337,336,337,2
20150301|2014-04-25 13:00,25,336.25,336.25,336.25,336.25,1
20150301|2014-04-28 09:00,28,339.25,339.25,339.25,339.25,1
20150301|2014-04-28 10:30,28,337,338.25,337,338.25,3
20150301|2014-04-28 12:00,28,337,337,337,337,3
20150301|2014-04-28 13:00,28,339,339,339,339,1
20150301|2014-04-29 08:30,29,339.25,339.25,339.25,339.25,2
20150301|2014-04-29 09:00,29,339.25,339.25,339.25,339.25,1
20150301|2014-04-29 11:30,29,341.75,341.75,341.75,341.75,1
20150301|2014-04-29 22:00,30,339,339,339,339,4
20150301|2014-04-30 09:30,30,338.25,338.25,338.25,338.25,1
20150301|2014-04-30 13:00,30,336.75,336.75,336.75,336.75,1
20150301|2014-05-01 09:00,1,333.25,333.25,333.25,333.25,1
20150301|2014-05-01 13:00,1,330.75,330.75,330.75,330.75,3
20150301|2014-05-01 20:00,2,328,328,328,328,1
20150301|2014-05-02 10:00,2,327.75,327.75,327,327,2
20150301|2014-05-04 20:00,5,329.5,329.5,329.5,329.5,1
20150301|2014-05-05 09:00,5,325.75,325.75,324.5,324.5,2
20150301|2014-05-06 06:30,6,328,328,328,328,1
20150301|2014-05-06 08:30,6,326.75,326.75,326.75,326.75,5
20150301|2014-05-06 09:00,6,328.25,328.25,328.25,328.25,2
20150301|2014-05-06 10:00,6,328.5,328.5,328,328,3
20150301|2014-05-06 10:30,6,328,328,328,328,1
20150301|2014-05-06 11:00,6,329,331.75,329,331.75,4
20150301|2014-05-06 13:00,6,330,330,330,330,1
20150301|2014-05-08 08:30,8,335,335,335,335,1
20150301|2014-05-08 09:00,8,331.5,331.5,331.5,331.5,1
20150301|2014-05-08 09:30,8,330,330,330,330,1
20150301|2014-05-08 10:00,8,329.75,329.75,329.5,329.75,6
20150301|2014-05-08 11:00,8,329.75,329.75,329.75,329.75,3
20150301|2014-05-08 12:00,8,329.75,329.75,329.75,329.75,1
20150301|2014-05-09 09:00,9,324,324,324,324,2
20150301|2014-05-09 10:30,9,331.75,331.75,331.75,331.75,1
20150301|2014-05-12 09:00,12,328,328,328,328,1
20150301|2014-05-12 10:30,12,328,328,328,328,1
20150301|2014-05-12 12:30,12,328.25,328.25,328.25,328.25,1
20150301|2014-05-14 12:30,14,330,330,330,330,2
20150301|2014-05-15 13:00,15,325,325,325,325,2
20150301|2014-05-16 08:30,16,325.25,325.25,323,323,2
20150301|2014-05-16 09:30,16,322,322,321,321,3
20150301|2014-05-16 13:00,16,320,320,320,320,2
20150301|2014-05-19 08:30,19,317.25,317.25,317.25,317.25,1
20150301|2014-05-19 12:30,19,320.5,320.5,320.5,320.5,2
20150301|2014-05-19 13:00,19,323.5,323.5,323.5,323.5,1
20150301|2014-05-20 10:30,20,319.75,319.75,319,319,9
20150301|2014-05-21 10:30,21,323.25,323.25,323.25,323.25,1
20150301|2014-05-21 11:00,21,322.75,322.75,322.75,322.75,1
20150301|2014-05-22 03:00,22,325.25,325.25,325.25,325.25,1
20150301|2014-05-22 19:30,23,325,330.5,325,330.5,2
20150301|2014-05-23 09:30,23,329,329,329,329,2
20150301|2014-05-27 08:30,27,323,323,323,323,1
20150301|2014-05-29 10:00,29,324.75,324.75,324.75,324.75,1
20150301|2014-05-29 12:00,29,327,327,327,327,1
20150301|2014-05-29 13:00,29,322.25,325.5,322.25,325.5,5
20150301|2014-05-29 21:30,30,324.25,324.25,324.25,324.25,2
20150301|2014-05-30 09:30,30,325.75,325.75,325.75,325.75,1
20150301|2014-05-30 12:00,30,324.75,324.75,324.75,324.75,1
20150301|2014-05-30 12:30,30,324.5,324.5,324.5,324.5,1
20150301|2014-05-30 13:00,30,326.75,327,326.75,327,5
20150301|2014-06-02 07:00,2,327,327,327,327,1
20150301|2014-06-02 11:00,2,326.25,327.5,326.25,327.5,5
20150301|2014-06-02 12:00,2,325,325,325,325,2
20150301|2014-06-02 13:00,2,322.75,322.75,322,322,2
20150301|2014-06-02 20:00,3,324,324,324,324,1
20150301|2014-06-03 09:00,3,325.5,325.5,325.5,325.5,3
20150301|2014-06-03 09:30,3,325.5,325.5,325.5,325.5,2
20150301|2014-06-03 10:00,3,325,325,324.75,324.75,3
20150301|2014-06-03 12:30,3,323.75,323.75,323.75,323.75,1
20150301|2014-06-03 13:00,3,322.5,322.5,322.5,322.5,1
20150301|2014-06-04 11:00,4,323,323,323,323,1
20150301|2014-06-04 11:30,4,322.25,323,322.25,323,2
20150301|2014-06-05 07:30,5,326,326,326,326,1
20150301|2014-06-05 10:00,5,321.5,321.5,321.25,321.25,2
20150301|2014-06-05 10:30,5,320.25,322,320,320.25,5
20150301|2014-06-05 11:30,5,320.25,320.25,320,320,7
20150301|2014-06-06 09:30,6,322.5,322.5,322.5,322.5,4
20150301|2014-06-06 10:30,6,322.25,322.25,322.25,322.25,1
20150301|2014-06-09 09:30,9,315.25,315.25,312,312,7
20150301|2014-06-09 10:30,9,313,313,312.75,312.75,5
20150301|2014-06-10 09:30,10,317,317,315,316.25,7
20150301|2014-06-10 10:00,10,315.75,319,315.75,319,10
20150301|2014-06-10 11:00,10,319,319,319,319,1
20150301|2014-06-10 11:30,10,323.75,323.75,323.75,323.75,2
20150301|2014-06-10 12:30,10,322.5,326,322.5,326,6
20150301|2014-06-11 21:30,12,322.5,322.5,322.5,322.5,1
20150301|2014-06-12 10:00,12,323.75,323.75,323.75,323.75,1
20150301|2014-06-12 10:30,12,324.75,324.75,324.75,324.75,1
20150301|2014-06-12 11:00,12,325,325,325,325,1
20150301|2014-06-12 12:30,12,323.75,323.75,323.75,323.75,1
20150301|2014-06-12 13:00,12,324.25,324.25,324.25,324.25,1
20150301|2014-06-12 19:30,13,325.25,325.25,325.25,325.25,1
20150301|2014-06-12 20:30,13,327,327,327,327,1
20150301|2014-06-13 11:00,13,325.5,325.5,325.5,325.5,3
20150301|2014-06-13 12:00,13,325.5,325.5,325.5,325.5,1
20150301|2014-06-13 12:30,13,327.75,327.75,327.75,327.75,1
20150301|2014-06-16 02:00,16,329.75,332,329.75,332,2
20150301|2014-06-16 08:30,16,331,331,331,331,7
20150301|2014-06-16 10:30,16,325.25,325.25,325.25,325.25,1
20150301|2014-06-16 12:00,16,324,324,324,324,1
20150301|2014-06-17 06:30,17,328,328,328,328,1
20150301|2014-06-17 13:00,17,325.75,325.75,325.75,325.75,1
20150301|2014-06-18 08:30,18,324,324,324,324,1
20150301|2014-06-18 12:30,18,325,325,325,325,1
20150301|2014-06-18 13:00,18,326,327.5,326,327.5,2
20150301|2014-06-19 06:00,19,328,328,328,328,2
20150301|2014-06-19 08:30,19,329,329.75,329,329.75,4
20150301|2014-06-19 09:00,19,329.75,329.75,329.75,329.75,1
20150301|2014-06-19 09:30,19,334.75,334.75,334.75,334.75,1
20150301|2014-06-19 10:00,19,335,335,335,335,2
20150301|2014-06-19 10:30,19,335,335.5,335,335.5,7
20150301|2014-06-19 11:00,19,335,335,335,335,8
20150301|2014-06-19 11:30,19,335,335,335,335,2
20150301|2014-06-19 12:00,19,337.75,337.75,337.75,337.75,3
20150301|2014-06-19 12:30,19,337.75,337.75,337.75,337.75,1
20150301|2014-06-19 13:00,19,337.75,337.75,337.75,337.75,10
20150301|2014-06-19 20:30,20,336.75,337,336.75,337,6
20150301|2014-06-20 10:00,20,337.25,337.25,337.25,337.25,1
20150301|2014-06-20 12:00,20,336,336,336,336,1
20150301|2014-06-23 11:00,23,329.5,329.5,329.5,329.5,2
20150301|2014-06-23 21:00,24,331.75,331.75,331.75,331.75,2
20150301|2014-06-26 09:30,26,327.5,328,327.5,328,4
20150301|2014-06-26 13:00,26,330,330,330,330,2
20150301|2014-06-27 13:00,27,325.75,325.75,325.75,325.75,9
20150301|2014-06-30 12:00,30,317.75,321.75,317.75,321.75,6
20150301|2014-06-30 13:00,30,321.25,321.25,321.25,321.25,2
20150301|2014-06-30 21:30,1,319.25,319.25,319.25,319.25,12
20150301|2014-07-01 06:30,1,319,319,319,319,4
20150301|2014-07-01 10:00,1,320,320,320,320,4
20150301|2014-07-01 10:30,1,321.5,322.75,321.5,322.75,14
20150301|2014-07-01 12:00,1,322,322,322,322,4
20150301|2014-07-01 13:00,1,326,326,326,326,3
20150301|2014-07-01 19:00,2,328.25,329.25,328.25,329.25,6
20150301|2014-07-01 21:30,2,328.25,328.25,328.25,328.25,2
20150301|2014-07-02 00:00,2,329.75,330.75,329.75,330.5,6
20150301|2014-07-02 09:00,2,330.5,331.25,330.5,331,10
20150301|2014-07-02 10:00,2,331,331,330,330.25,20
20150301|2014-07-02 10:30,2,330.25,331.5,330.25,331,46
20150301|2014-07-02 11:00,2,331,332.25,331,332.25,8
20150301|2014-07-02 11:30,2,330.75,330.75,330.75,330.75,2
20150301|2014-07-02 12:00,2,331,333,331,333,28
20150301|2014-07-02 12:30,2,332.5,333,332,333,6
20150301|2014-07-02 13:00,2,333,334,333,333,18
20150301|2014-07-02 19:00,3,334.5,334.5,334.5,334.5,2
20150301|2014-07-02 19:30,3,335,335,335,335,4
20150301|2014-07-02 20:00,3,335,335,335,335,6
20150301|2014-07-02 20:30,3,337,337,337,337,2
20150301|2014-07-02 21:00,3,339.25,339.25,339.25,339.25,2
20150301|2014-07-03 01:00,3,339.5,339.75,339.5,339.75,8
20150301|2014-07-03 05:30,3,340,340,340,340,4
20150301|2014-07-03 07:00,3,339.5,339.5,339.5,339.5,2
20150301|2014-07-03 07:30,3,338.5,338.5,338.5,338.5,3
20150301|2014-07-03 09:30,3,335,335,335,335,2
20150301|2014-07-03 10:00,3,332.5,332.5,332.5,332.5,4
20150301|2014-07-03 10:30,3,331,331,331,331,2
20150301|2014-07-07 11:30,7,328,328,328,328,2
20150301|2014-07-07 12:00,7,329.25,329.25,329.25,329.25,2
20150301|2014-07-08 01:30,8,323,323,323,323,2
20150301|2014-07-08 09:00,8,336,338.5,336,338.5,6
20150301|2014-07-08 13:00,8,332,332,332,332,2
20150301|2014-07-09 10:00,9,326.5,326.5,326.5,326.5,2
20150301|2014-07-09 11:30,9,320.5,320.5,320.5,320.5,2
20150301|2014-07-09 12:30,9,320,320,320,320,6
20150301|2014-07-09 13:00,9,320.75,321,320.75,321,4
20150301|2014-07-09 21:30,10,325.25,325.25,325.25,325.25,2
20150301|2014-07-10 05:30,10,324,324,324,324,2
20150301|2014-07-10 09:30,10,324.75,324.75,324.75,324.75,6
20150301|2014-07-10 11:30,10,322.75,322.75,322.75,322.75,10
20150301|2014-07-10 13:00,10,321,321,321,321,2
20150301|2014-07-10 19:00,11,325,325,325,325,2
20150301|2014-07-11 03:00,11,320,320,320,320,2
20150301|2014-07-11 09:00,11,320.25,320.25,320,320,30
20150301|2014-07-11 10:30,11,319.25,319.25,319,319,19
20150301|2014-07-11 13:00,11,318.5,319.75,318.5,319,12
20150301|2014-07-13 19:00,14,321.5,321.5,321.5,321.5,2
20150301|2014-07-14 09:00,14,319.25,319.5,319.25,319.5,6
20150301|2014-07-14 12:00,14,322.5,322.5,322.5,322.5,2
20150301|2014-07-14 13:00,14,327.75,327.75,327.5,327.5,14
20150301|2014-07-14 20:30,15,328.5,328.5,328.5,328.5,2
20150301|2014-07-15 08:30,15,325,325,325,325,2
20150301|2014-07-15 10:30,15,325,325,325,325,2
20150301|2014-07-15 11:30,15,324,324.5,322.75,324.5,50
20150301|2014-07-15 12:30,15,324.5,324.5,324.5,324.5,2
20150301|2014-07-15 19:00,16,327.75,327.75,327.75,327.75,2
20150301|2014-07-16 09:00,16,329,329,329,329,2
20150301|2014-07-16 09:30,16,327,327.25,327,327.25,4
20150301|2014-07-16 10:30,16,328.25,329.75,328.25,329.75,8
20150301|2014-07-16 11:30,16,329,329,329,329,4
20150301|2014-07-17 00:30,17,330,330,330,330,2
20150301|2014-07-17 02:00,17,330,330,330,330,4
20150301|2014-07-17 02:30,17,329.75,329.75,329.75,329.75,2
20150301|2014-07-17 07:00,17,330,330,330,330,2
20150301|2014-07-17 09:00,17,331,331.5,331,331.5,20
20150301|2014-07-17 09:30,17,331,331.25,330.75,331,74
20150301|2014-07-17 11:30,17,328,328,328,328,20
20150301|2014-07-17 13:00,17,325.25,325.25,325.25,325.25,2
20150301|2014-07-18 09:00,18,319.75,319.75,319.75,319.75,10
20150301|2014-07-18 11:00,18,320.5,320.5,320.5,320.5,2
20150301|2014-07-18 11:30,18,321.25,321.25,321.25,321.25,2
20150301|2014-07-18 12:00,18,320.5,320.5,320.5,320.5,2
20150301|2014-07-18 12:30,18,320.5,320.5,320,320,22
20150301|2014-07-18 13:00,18,318.75,318.75,318.75,318.75,2
20150301|2014-07-20 22:00,21,318.5,318.5,318.5,318.5,2
20150301|2014-07-21 02:00,21,318.5,318.5,318.5,318.5,2
20150301|2014-07-21 04:30,21,318.25,318.25,318.25,318.25,2
20150301|2014-07-21 06:30,21,318,318,318,318,2
20150301|2014-07-21 09:00,21,318,318,318,318,2
20150301|2014-07-21 09:30,21,320.25,320.25,320.25,320.25,2
20150301|2014-07-21 11:00,21,317.75,317.75,317.5,317.5,12
20150301|2014-07-21 11:30,21,317.25,317.5,317.25,317.25,6
20150301|2014-07-21 12:00,21,317.5,317.5,317.25,317.25,4
20150301|2014-07-21 12:30,21,317,317,317,317,2
20150301|2014-07-21 13:00,21,319,319,319,319,3
20150301|2014-07-22 06:30,22,317.5,317.5,317.5,317.5,2
20150301|2014-07-22 09:00,22,319.75,319.75,319.75,319.75,4
20150301|2014-07-22 09:30,22,319.5,319.5,319.5,319.5,8
20150301|2014-07-22 11:30,22,317,319.75,317,317,14
20150301|2014-07-22 12:00,22,317.25,317.25,317.25,317.25,4
20150301|2014-07-22 23:00,23,316,316,316,316,2
20150301|2014-07-23 09:00,23,314,314,314,314,4
20150301|2014-07-23 09:30,23,313,313,313,313,2
20150301|2014-07-23 11:00,23,313.5,313.5,313.5,313.5,2
20150301|2014-07-23 12:30,23,315.25,315.25,315.25,315.25,2
20150301|2014-07-24 06:00,24,312,312,312,312,2
20150301|2014-07-24 07:30,24,316,316,316,316,2
20150301|2014-07-24 08:30,24,317.75,317.75,317.75,317.75,6
20150301|2014-07-24 10:30,24,316.5,317.75,316.5,317.75,4
20150301|2014-07-24 11:00,24,318.75,318.75,318.75,318.75,2
20150301|2014-07-24 12:30,24,316.25,316.25,316.25,316.25,2
20150301|2014-07-24 13:00,24,316.25,316.25,316.25,316.25,2
20150301|2014-07-24 22:00,25,317,317,317,317,2
20150301|2014-07-25 00:30,25,317.75,321,317.75,321,10
20150301|2014-07-25 08:30,25,320.5,320.5,320.5,320.5,4
20150301|2014-07-25 11:00,25,318.25,318.25,318.25,318.25,2
20150301|2014-07-25 11:30,25,319.25,320.5,319.25,320.5,8
20150301|2014-07-25 12:30,25,320,320,320,320,8
20150301|2014-07-27 19:00,28,320.5,324.75,320.5,324.75,8
20150301|2014-07-27 21:00,28,324,324,322.75,322.75,4
20150301|2014-07-28 09:30,28,322,322,322,322,6
20150301|2014-07-28 12:00,28,322,322,322,322,8
20150301|2014-07-28 12:30,28,322.25,324.5,322.25,324.5,12
20150301|2014-07-28 13:00,28,321.75,322.75,321.75,322.75,26
20150301|2014-07-28 19:00,29,326.25,326.25,326.25,326.25,2
20150301|2014-07-28 21:30,29,324,324,324,324,2
20150301|2014-07-29 07:30,29,320.75,320.75,320.75,320.75,2
20150301|2014-07-29 08:30,29,320.5,320.5,318.25,318.25,24
20150301|2014-07-29 09:00,29,318,318,318,318,20
20150301|2014-07-29 09:30,29,318.5,318.5,318.25,318.5,22
20150301|2014-07-29 10:00,29,318.5,318.5,318,318,28
20150301|2014-07-29 11:00,29,319.5,319.5,319.5,319.5,20
20150301|2014-07-29 11:30,29,319.5,319.5,319.5,319.5,6
20150301|2014-07-29 22:30,30,321.25,321.25,321.25,321.25,2
20150301|2014-07-30 08:30,30,318,318,318,318,6
20150301|2014-07-30 09:30,30,320,320,320,320,4
20150301|2014-07-30 10:00,30,320,320,318.75,318.75,38
20150301|2014-07-30 10:30,30,318.75,320.5,318.75,320.5,18
20150301|2014-07-30 11:00,30,319,319,318.75,319,42
20150301|2014-07-30 11:30,30,319,319,318.75,318.75,26
20150301|2014-07-30 13:00,30,316,316,316,316,6
20150301|2014-07-30 19:00,31,320.75,320.75,320.75,320.75,2
20150301|2014-07-31 09:00,31,320,320,320,320,2
20150301|2014-07-31 09:30,31,316.5,316.5,316,316,146
20150301|2014-07-31 13:00,31,319,319,319,319,2
20150301|2014-08-01 09:30,1,318.75,318.75,318.75,318.75,12
20150301|2014-08-01 10:00,1,317.5,317.5,316.75,316.75,14
20150301|2014-08-01 13:00,1,316.75,316.75,316.75,316.75,7
20150301|2014-08-04 08:30,4,319,319,319,319,2
20150301|2014-08-04 09:00,4,320,320,320,320,6
20150301|2014-08-04 13:00,4,317.5,317.5,317.5,317.5,2
20150301|2014-08-05 07:00,5,318,318,318,318,2
20150301|2014-08-05 09:00,5,316,318,316,316,192
20150301|2014-08-05 10:00,5,317.5,318,317.5,318,62
20150301|2014-08-05 12:00,5,319,319,319,319,12
20150301|2014-08-06 09:00,6,320,321,320,320.5,22
20150301|2014-08-06 09:30,6,322,322,320.75,321,20
20150301|2014-08-06 10:00,6,322,324,322,324,12
20150301|2014-08-06 11:00,6,323,323,322.75,322.75,4
20150301|2014-08-06 12:00,6,323,324,322.75,324,28
20150301|2014-08-06 13:00,6,323.25,326,323.25,325.75,92
20150301|2014-08-06 19:30,7,326,326,326,326,2
20150301|2014-08-06 21:30,7,327,327,327,327,2
20150301|2014-08-06 23:00,7,325.5,327.75,325.5,327.75,4
20150301|2014-08-06 23:30,7,328.5,328.5,328.5,328.5,2
20150301|2014-08-07 08:30,7,327,328.25,325,325,44
20150301|2014-08-07 09:00,7,325.5,325.5,325,325,44
20150301|2014-08-07 09:30,7,323,323,322,322,14
20150301|2014-08-07 11:30,7,320,320,320,320,10
20150301|2014-08-07 12:30,7,321,321,321,321,2
20150301|2014-08-07 19:00,8,323.5,325,322,325,8
20150301|2014-08-08 09:30,8,317.25,317.5,315.25,317.5,44
20150301|2014-08-08 10:00,8,318,318,318,318,8
20150301|2014-08-08 10:30,8,318,318,318,318,4
20150301|2014-08-08 11:30,8,317.25,317.25,315.25,317.25,30
20150301|2014-08-08 12:30,8,315.25,315.25,315.25,315.25,38
20150301|2014-08-08 13:00,8,314.25,314.25,314,314,10
20150301|2014-08-10 19:00,11,314,315.5,314,315.5,8
20150301|2014-08-10 19:30,11,314,314,314,314,2
20150301|2014-08-10 21:00,11,313.25,313.25,313.25,313.25,2
20150301|2014-08-11 02:30,11,313.25,313.25,313.25,313.25,2
20150301|2014-08-11 03:30,11,313.25,313.25,313.25,313.25,2
20150301|2014-08-11 08:30,11,311.25,312.5,311.25,312,20
20150301|2014-08-11 09:30,11,312.5,312.5,312.25,312.25,4
20150301|2014-08-11 10:00,11,313.25,313.5,313.25,313.5,10
20150301|2014-08-11 10:30,11,313.5,313.5,313,313,36
20150301|2014-08-11 11:30,11,312.25,312.25,312,312,14
20150301|2014-08-11 12:30,11,316.75,316.75,316.75,316.75,2
20150301|2014-08-11 13:00,11,316.25,316.25,316.25,316.25,2
20150301|2014-08-12 09:00,12,312.25,312.25,312,312,10
20150301|2014-08-12 09:30,12,313.25,313.25,313.25,313.25,40
20150301|2014-08-12 10:00,12,313.25,313.25,313.25,313.25,78
20150301|2014-08-12 10:30,12,313.25,313.25,313.25,313.25,2
20150301|2014-08-12 11:00,12,314.25,314.25,313.5,313.5,6
20150301|2014-08-12 11:30,12,315.75,316,313.5,313.5,7
20150301|2014-08-12 12:00,12,315,315,315,315,6
20150301|2014-08-12 12:30,12,315,315,315,315,14
20150301|2014-08-12 13:00,12,315.75,317.75,315.75,317.75,66
20150301|2014-08-12 19:00,13,316.75,316.75,316.75,316.75,2
20150301|2014-08-12 21:30,13,315,315,315,315,2
20150301|2014-08-12 22:00,13,315,315,315,315,2
20150301|2014-08-13 06:30,13,315,315,315,315,2
20150301|2014-08-13 07:00,13,315,315,315,315,4
20150301|2014-08-13 08:30,13,315.25,315.5,315.25,315.25,18
20150301|2014-08-13 09:00,13,315.25,315.25,315,315,36
20150301|2014-08-13 09:30,13,315.25,315.25,315,315,120
20150301|2014-08-13 10:00,13,316.5,316.5,316.5,316.5,2
20150301|2014-08-13 10:30,13,317.75,317.75,317.75,317.75,2
20150301|2014-08-13 11:00,13,315,315.75,315,315.75,10
20150301|2014-08-13 11:30,13,315.75,316.75,315.75,316.75,10
20150301|2014-08-13 12:30,13,316.75,316.75,316.75,316.75,2
20150301|2014-08-13 13:00,13,316.75,316.75,316,316.75,24
20150301|2014-08-14 08:30,14,316.25,318.5,316,318.5,14
20150301|2014-08-14 10:00,14,317.25,317.25,317.25,317.25,2
20150301|2014-08-14 11:30,14,318,318,318,318,4
20150301|2014-08-14 13:00,14,318,318,318,318,3
20150301|2014-08-15 08:30,15,318,318,317.5,317.5,6
20150301|2014-08-15 10:30,15,318,318,318,318,284
20150301|2014-08-18 08:30,18,318.5,319.5,318,318,22
20150301|2014-08-18 09:30,18,319,319,319,319,22
20150301|2014-08-18 10:00,18,319,320,319,320,34
20150301|2014-08-18 10:30,18,321,321,321,321,2
20150301|2014-08-18 11:30,18,322,322,322,322,12
20150301|2014-08-18 12:00,18,319,319,319,319,10
20150301|2014-08-18 19:00,19,322.75,322.75,322.75,322.75,2
20150301|2014-08-19 08:30,19,321,321,321,321,4
20150301|2014-08-19 09:00,19,323,325,323,325,14
20150301|2014-08-19 09:30,19,323,323,321,323,18
20150301|2014-08-19 10:30,19,324,324,324,324,8
20150301|2014-08-19 11:00,19,324,324,324,324,10
20150301|2014-08-19 13:00,19,324.75,324.75,324.75,324.75,40
20150301|2014-08-20 07:30,20,325,325,325,325,2
20150301|2014-08-20 09:00,20,325,325,324,324,18
20150301|2014-08-20 09:30,20,324,324,324,324,8
20150301|2014-08-20 10:30,20,324,324.25,324,324.25,14
20150301|2014-08-20 11:00,20,325,325,324.75,324.75,8
20150301|2014-08-20 11:30,20,324.75,325,324,325,58
20150301|2014-08-20 13:00,20,322.75,322.75,322.75,322.75,4
20150301|2014-08-21 03:00,21,323.25,323.25,323.25,323.25,4
20150301|2014-08-21 07:30,21,324.75,325,324.75,325,34
20150301|2014-08-21 08:30,21,327,328,321,326.25,14
20150301|2014-08-21 09:00,21,326.75,326.75,326.75,326.75,2
20150301|2014-08-21 09:30,21,327.5,330,327.5,330,14
20150301|2014-08-21 10:30,21,330,330,330,330,18
20150301|2014-08-21 11:00,21,331,331,331,331,2
20150301|2014-08-21 12:30,21,329,329,329,329,2
20150301|2014-08-21 13:00,21,329.25,332.5,329.25,332.5,72
20150301|2014-08-21 19:00,22,330.75,332.75,330.75,332.75,12
20150301|2014-08-21 21:00,22,334.5,334.5,334.5,334.5,2
20150301|2014-08-21 22:30,22,334,334,334,334,4
20150301|2014-08-22 00:30,22,334.5,336.5,334.5,336.5,4
20150301|2014-08-22 06:30,22,337,337,337,337,6
20150301|2014-08-22 07:00,22,337.75,338,337.75,338,4
20150301|2014-08-22 07:30,22,337.25,337.25,337.25,337.25,10
20150301|2014-08-22 08:30,22,339.75,341.75,339.75,341.75,10
20150301|2014-08-22 09:00,22,341,341,341,341,10
20150301|2014-08-22 09:30,22,341.75,341.75,340.5,340.5,20
20150301|2014-08-22 10:00,22,335.25,335.5,335.25,335.5,14
20150301|2014-08-22 10:30,22,338.5,338.5,338.5,338.5,2
20150301|2014-08-22 12:30,22,340,340,340,340,10
20150301|2014-08-22 13:00,22,339,340,339,339,25
20150301|2014-08-24 21:00,25,339.75,339.75,339.75,339.75,2
20150301|2014-08-24 22:30,25,337.25,340,336.75,340,18
20150301|2014-08-25 06:30,25,342,342,342,342,8
20150301|2014-08-25 07:00,25,342.25,342.25,342.25,342.25,2
20150301|2014-08-25 07:30,25,342.25,342.25,342.25,342.25,2
20150301|2014-08-25 08:30,25,340,340,340,340,2
20150301|2014-08-25 09:00,25,343,343,343,343,2
20150301|2014-08-25 09:30,25,343,344,342.25,342.5,24
20150301|2014-08-25 11:30,25,340,340,340,340,2
20150301|2014-08-25 12:00,25,337.5,338,337.5,338,4
20150301|2014-08-25 13:00,25,336.75,339,336.75,339,6
20150301|2014-08-25 22:30,26,337,337,337,337,4
20150301|2014-08-25 23:00,26,338,338,338,338,6
20150301|2014-08-26 02:30,26,338,338,338,338,12
20150301|2014-08-26 05:00,26,338,338,338,338,6
20150301|2014-08-26 06:30,26,338,338,338,338,2
20150301|2014-08-26 07:00,26,338.25,338.25,338.25,338.25,2
20150301|2014-08-26 07:30,26,338,338,338,338,8
20150301|2014-08-26 08:30,26,335.25,336,335.25,336,4
20150301|2014-08-26 09:00,26,332.75,332.75,332.75,332.75,2
20150301|2014-08-26 10:00,26,332.5,332.5,330.25,330.25,4
20150301|2014-08-26 13:00,26,331,332,331,332,14
20150301|2014-08-26 19:00,27,332,332.25,331.75,332.25,12
20150301|2014-08-26 21:00,27,334.25,334.25,334.25,334.25,4
20150301|2014-08-27 00:30,27,334.5,334.5,334.5,334.5,2
20150301|2014-08-27 03:30,27,334.5,334.5,334.5,334.5,20
20150301|2014-08-27 08:30,27,330,333,330,333,24
20150301|2014-08-27 09:00,27,333,333,330.75,330.75,4
20150301|2014-08-27 09:30,27,330,330,330,330,4
20150301|2014-08-27 10:00,27,330,330.25,328,328,12
20150301|2014-08-27 10:30,27,327,327,326,326,6
20150301|2014-08-27 11:00,27,326,328.25,324,328.25,21
20150301|2014-08-27 11:30,27,328.25,328.5,328.25,328.5,66
20150301|2014-08-27 12:30,27,328.5,328.5,328.5,328.5,4
20150301|2014-08-27 13:00,27,328,328,328,328,32
20150301|2014-08-27 22:00,28,327.25,328,327.25,328,4
20150301|2014-08-27 22:30,28,328,328,328,328,8
20150301|2014-08-28 01:30,28,327,327,327,327,4
20150301|2014-08-28 08:30,28,325.5,325.5,325,325,10
20150301|2014-08-28 09:00,28,325,325,325,325,4
20150301|2014-08-28 10:30,28,327,327,327,327,20
20150301|2014-08-28 11:00,28,326.5,327.75,326.5,327.75,4
20150301|2014-08-28 12:00,28,327,327.75,326.5,327.75,26
20150301|2014-08-28 12:30,28,328,328.25,328,328.25,14
20150301|2014-08-28 13:00,28,327.75,328.5,327.75,328.5,16
20150301|2014-08-28 22:00,29,329.75,329.75,329.75,329.75,2
20150301|2014-08-29 06:30,29,330,330,330,330,8
20150301|2014-08-29 07:00,29,330,330,330,330,16
20150301|2014-08-29 10:00,29,328,328,326,326,14
20150301|2014-08-29 11:30,29,328,328,328,328,12
20150301|2014-08-29 12:30,29,328.5,328.5,328.5,328.5,2
20150301|2014-08-29 13:00,29,328,328.5,328,328.5,35
20150301|2014-09-02 07:30,2,329,329,329,329,1
20150301|2014-09-02 08:30,2,329,333.5,329,333.5,37
20150301|2014-09-02 09:30,2,335,335,335,335,2
20150301|2014-09-02 10:00,2,334.75,334.75,334.75,334.75,2
20150301|2014-09-02 10:30,2,334.25,336.5,334.25,336.5,14
20150301|2014-09-02 11:30,2,334.75,334.75,334.75,334.75,2
20150301|2014-09-02 12:30,2,334.75,335,332.5,335,30
20150301|2014-09-02 13:00,2,335,335,332.5,334.5,46
20150301|2014-09-02 21:00,3,332.5,332.5,332.5,332.5,4
20150301|2014-09-03 07:00,3,334.75,334.75,334.75,334.75,2
20150301|2014-09-03 09:30,3,330,330.5,330,330.5,12
20150301|2014-09-03 12:00,3,328.5,328.5,328,328,24
20150301|2014-09-03 13:00,3,327.5,327.5,327.25,327.25,4
20150301|2014-09-03 20:30,4,331.75,331.75,331.75,331.75,2
20150301|2014-09-04 06:00,4,329,329,329,329,2
20150301|2014-09-04 08:30,4,330,330,328.5,328.5,10
20150301|2014-09-04 09:00,4,328,328,326.5,326.5,14
20150301|2014-09-04 09:30,4,330.25,330.25,330.25,330.25,2
20150301|2014-09-04 10:30,4,330,330,330,330,2
20150301|2014-09-04 12:30,4,329.5,329.5,329.5,329.5,2
20150301|2014-09-04 13:00,4,329.25,329.25,329,329,4
20150301|2014-09-04 19:00,5,332,332,332,332,2
20150301|2014-09-04 19:30,5,332,333.5,332,333.5,4
20150301|2014-09-04 21:30,5,332.25,332.25,332.25,332.25,2
20150301|2014-09-05 05:30,5,332,332,332,332,2
20150301|2014-09-05 07:00,5,332.25,332.25,332.25,332.25,4
20150301|2014-09-05 08:30,5,331.25,331.25,331.25,331.25,2
20150301|2014-09-05 11:00,5,330,330.5,330,330.25,8
20150301|2014-09-05 11:30,5,331.5,331.5,331.5,331.5,2
20150301|2014-09-05 12:30,5,330.5,330.5,330.5,330.5,2
20150301|2014-09-05 13:00,5,331.25,332.5,331.25,332.5,10
20150301|2014-09-07 19:00,8,331.75,332,331.75,332,6
20150301|2014-09-07 21:30,8,331.75,331.75,331.75,331.75,6
20150301|2014-09-08 03:30,8,332.25,332.75,332.25,332.75,4
20150301|2014-09-08 06:30,8,332,332,332,332,4
20150301|2014-09-08 07:00,8,332.5,332.5,331,331,8
20150301|2014-09-08 08:30,8,331,332.25,330.5,332.25,6
20150301|2014-09-08 09:00,8,331.25,331.25,331.25,331.25,2
20150301|2014-09-08 09:30,8,331.25,331.25,331.25,331.25,2
20150301|2014-09-08 10:00,8,330.75,330.75,330.5,330.5,10
20150301|2014-09-08 12:30,8,332,332,332,332,14
20150301|2014-09-08 13:00,8,332,332.5,332,332.5,38
20150301|2014-09-08 20:30,9,334.75,334.75,334.75,334.75,2
20150301|2014-09-09 08:30,9,330.25,330.25,330.25,330.25,2
20150301|2014-09-09 09:30,9,330.75,331.75,330.5,330.5,14
20150301|2014-09-09 10:00,9,330.5,330.5,330.5,330.5,8
20150301|2014-09-09 10:30,9,331.25,332,331,332,24
20150301|2014-09-09 11:00,9,331.25,331.25,330.75,330.75,5
20150301|2014-09-09 11:30,9,331,331,329.75,330,22
20150301|2014-09-09 12:30,9,332.5,332.5,332.5,332.5,2
20150301|2014-09-09 13:00,9,331.75,331.75,331.75,331.75,2
20150301|2014-09-10 09:30,10,332.25,332.25,332.25,332.25,4
20150301|2014-09-10 10:00,10,332.75,334.5,332.75,334.5,28
20150301|2014-09-10 10:30,10,335,336.25,335,335.75,10
20150301|2014-09-10 11:00,10,336.5,336.5,336.5,336.5,2
20150301|2014-09-10 11:30,10,334.25,334.25,334.25,334.25,2
20150301|2014-09-10 12:30,10,336,336.75,336,336.75,4
20150301|2014-09-10 13:00,10,336.75,337,336.25,336.25,90
20150301|2014-09-10 19:00,11,337.75,337.75,337.75,337.75,2
20150301|2014-09-11 09:00,11,336.75,336.75,336.5,336.5,10
20150301|2014-09-11 10:00,11,336.75,336.75,336.75,336.75,4
20150301|2014-09-11 10:30,11,336.75,336.75,336.75,336.75,4
20150301|2014-09-11 11:00,11,332,332,330,331.75,14
20150301|2014-09-11 12:00,11,333.25,334,333,334,14
20150301|2014-09-11 12:30,11,334,334,334,334,31
20150301|2014-09-11 19:00,12,337.75,337.75,337.75,337.75,2
20150301|2014-09-12 08:30,12,333,333.25,330.25,330.25,20
20150301|2014-09-12 09:00,12,331.5,331.5,330.25,330.25,15
20150301|2014-09-12 09:30,12,330.25,330.25,330.25,330.25,76
20150301|2014-09-12 10:00,12,330.5,333.75,330.5,333.75,8
20150301|2014-09-12 11:00,12,334.75,335,334.75,335,4
20150301|2014-09-12 11:30,12,333,333,332,332,16
20150301|2014-09-12 12:00,12,332.5,332.5,332.25,332.25,6
20150301|2014-09-12 12:30,12,332.25,332.25,332,332,24
20150301|2014-09-12 13:00,12,332,332,331.5,331.5,34
20150301|2014-09-14 21:00,15,334,334,334,334,2
20150301|2014-09-15 00:00,15,334.75,334.75,334.75,334.75,2
20150301|2014-09-15 07:00,15,335.75,336,335.75,336,4
20150301|2014-09-15 10:30,15,335,335,334,334.25,10
20150301|2014-09-15 11:00,15,334,334,334,334,47
20150301|2014-09-15 11:30,15,334,335.75,334,335.75,8
20150301|2014-09-15 13:00,15,335.75,337.75,335.75,337.75,13
20150301|2014-09-15 19:00,16,338,338,338,338,2
20150301|2014-09-16 08:30,16,335.5,337,335.5,337,4
20150301|2014-09-16 09:00,16,335,335,333,333,66
20150301|2014-09-16 09:30,16,334.25,334.25,333.25,333.25,18
20150301|2014-09-16 10:00,16,333.25,333.25,333.25,333.25,4
20150301|2014-09-16 10:30,16,333.25,333.25,333.25,333.25,14
20150301|2014-09-16 11:00,16,333,333,333,333,50
20150301|2014-09-16 12:00,16,333.25,333.25,333.25,333.25,6
20150301|2014-09-16 12:30,16,333.75,333.75,333.75,333.75,2
20150301|2014-09-16 13:00,16,333,333.75,333,333.75,27
20150301|2014-09-16 19:00,17,334.25,334.25,334.25,334.25,2
20150301|2014-09-17 08:30,17,334,334,334,334,2
20150301|2014-09-17 09:30,17,333.5,333.75,333,333.75,8
20150301|2014-09-17 10:00,17,334,334,334,334,2
20150301|2014-09-17 10:30,17,335,335,333.5,333.5,22
20150301|2014-09-17 12:00,17,333.5,333.5,333.5,333.5,2
20150301|2014-09-17 12:30,17,333.25,333.25,333,333,4
20150301|2014-09-17 13:00,17,331.75,331.75,330.25,330.25,8
20150301|2014-09-17 19:00,18,331.5,331.5,331.5,331.5,2
20150301|2014-09-17 19:30,18,330.25,330.25,330.25,330.25,8
20150301|2014-09-17 21:00,18,328.5,328.5,328.5,328.5,2
20150301|2014-09-18 07:30,18,330,330,330,330,12
20150301|2014-09-18 08:30,18,328,328,326.5,326.5,14
20150301|2014-09-18 09:00,18,329,329,329,329,4
20150301|2014-09-18 09:30,18,329,329,329,329,21
20150301|2014-09-18 10:30,18,329,329,329,329,22
20150301|2014-09-18 11:00,18,329,329,329,329,2
20150301|2014-09-18 12:00,18,330.5,330.5,330.5,330.5,4
20150301|2014-09-18 12:30,18,330.25,330.25,330.25,330.25,14
20150301|2014-09-18 13:00,18,330.25,330.25,326.75,326.75,40
20150301|2014-09-19 04:00,19,327.25,327.25,327.25,327.25,2
20150301|2014-09-19 08:30,19,327,327,320,321,73
20150301|2014-09-19 09:00,19,322.75,322.75,322.5,322.5,8
20150301|2014-09-19 09:30,19,325.75,326,324.5,324.5,24
20150301|2014-09-19 10:00,19,324,324,322,322.5,68
20150301|2014-09-19 12:30,19,325.5,325.75,325.5,325.75,6
20150301|2014-09-19 13:00,19,324.5,324.5,323.75,324.5,58
20150301|2014-09-22 09:00,22,323.5,323.5,323.5,323.5,35
20150301|2014-09-22 09:30,22,323.5,323.5,323,323,8
20150301|2014-09-22 10:00,22,323,323,323,323,8
20150301|2014-09-22 10:30,22,323,323.25,323,323.25,18
20150301|2014-09-22 11:00,22,323.25,323.25,323.25,323.25,4
20150301|2014-09-22 11:30,22,323.5,323.5,323,323,46
20150301|2014-09-22 13:00,22,323,323,323,323,40
20150301|2014-09-22 19:30,23,322,322,320.25,320.25,14
20150301|2014-09-22 20:30,23,317.75,317.75,317.75,317.75,2
20150301|2014-09-22 21:00,23,320.25,320.25,320.25,320.25,2
20150301|2014-09-22 21:30,23,320.5,320.75,320.5,320.75,6
20150301|2014-09-22 23:00,23,321.75,321.75,321.75,321.75,2
20150301|2014-09-23 07:00,23,318.25,318.25,318.25,318.25,2
20150301|2014-09-23 08:30,23,320.25,320.25,318.25,318.25,6
20150301|2014-09-23 10:00,23,320.5,320.5,320.5,320.5,2
20150301|2014-09-23 10:30,23,319.5,320,319.5,320,8
20150301|2014-09-23 11:30,23,319.5,319.5,319.5,319.5,40
20150301|2014-09-23 12:30,23,320.75,320.75,320.75,320.75,2
20150301|2014-09-23 13:00,23,320.25,320.5,318,319.5,34
20150301|2014-09-23 20:00,24,319,319,319,319,2
20150301|2014-09-24 07:30,24,321.75,321.75,321.75,321.75,2
20150301|2014-09-24 08:30,24,320,320,319.25,319.25,4
20150301|2014-09-24 09:00,24,323,323.75,321,323.75,20
20150301|2014-09-24 09:30,24,322.5,325,322.5,325,10
20150301|2014-09-24 10:00,24,325,325,325,325,8
20150301|2014-09-24 10:30,24,325.25,325.25,325.25,325.25,2
20150301|2014-09-24 11:00,24,324.75,325.75,324.75,325.75,48
20150301|2014-09-24 12:00,24,323,324,323,324,8
20150301|2014-09-24 13:00,24,324.75,325.75,323.75,323.75,36
20150301|2014-09-24 19:00,25,323,323,323,323,2
20150301|2014-09-24 23:00,25,325,325,325,325,2
20150301|2014-09-25 08:30,25,324,324.75,324,324.75,4
20150301|2014-09-25 09:30,25,325,325,323,323,12
20150301|2014-09-25 10:00,25,322.75,322.75,322.25,322.25,6
20150301|2014-09-25 10:30,25,321.75,321.75,319.5,320,26
20150301|2014-09-25 11:00,25,320,320,320,320,4
20150301|2014-09-25 11:30,25,320,320.75,320,320.75,22
20150301|2014-09-25 13:00,25,319,319.5,316.5,316.5,14
20150301|2014-09-25 19:00,26,316.25,320.5,316,320.5,10
20150301|2014-09-26 05:30,26,316.5,316.5,316.5,316.5,2
20150301|2014-09-26 06:30,26,317,317,317,317,2
20150301|2014-09-26 08:30,26,317,317,317,317,6
20150301|2014-09-26 09:00,26,317.5,320,317.5,320,8
20150301|2014-09-26 09:30,26,318.75,319.5,318.75,319.5,14
20150301|2014-09-26 10:30,26,319,319.5,319,319.5,4
20150301|2014-09-26 12:00,26,319.25,319.25,319.25,319.25,2
20150301|2014-09-26 12:30,26,318.75,318.75,318.5,318.5,6
20150301|2014-09-26 13:00,26,318.25,318.25,316,316,80
20150301|2014-09-28 19:00,29,315.5,315.5,315.5,315.5,2
20150301|2014-09-28 19:30,29,316.75,316.75,315.25,315.25,10
20150301|2014-09-28 20:00,29,315.25,315.25,315.25,315.25,2
20150301|2014-09-28 21:30,29,315.25,315.25,315.25,315.25,26
20150301|2014-09-29 01:00,29,315.75,315.75,315.75,315.75,4
20150301|2014-09-29 01:30,29,315.5,315.5,315.25,315.25,14
20150301|2014-09-29 07:30,29,316.25,316.25,316.25,316.25,4
20150301|2014-09-29 08:30,29,317,317.25,317,317.25,4
20150301|2014-09-29 09:00,29,321,321.25,321,321.25,4
20150301|2014-09-29 09:30,29,319,319,319,319,4
20150301|2014-09-29 10:30,29,320,320,319.5,319.5,4
20150301|2014-09-29 12:00,29,319.75,320.25,319,319,8
20150301|2014-09-29 12:30,29,321,321,319,319.75,22
20150301|2014-09-29 13:00,29,320,323,318.5,319,61
20150301|2014-09-30 09:00,30,319.75,319.75,318.25,318.25,14
20150301|2014-09-30 09:30,30,318.5,318.5,316.75,317,46
20150301|2014-09-30 10:00,30,316.75,316.75,316,316,30
20150301|2014-09-30 10:30,30,316.25,317,316.25,317,6
20150301|2014-09-30 11:00,30,316.25,318.5,316,318.5,6
20150301|2014-09-30 12:00,30,318,318,318,318,2
20150301|2014-09-30 12:30,30,319.75,324,319.75,323.25,24
20150301|2014-09-30 13:00,30,324,325.25,322,322,37
20150301|2014-09-30 19:00,1,322.5,322.5,322.5,322.5,2
20150301|2014-10-01 00:00,1,320.5,320.5,320.5,320.5,2
20150301|2014-10-01 05:00,1,319.25,319.25,319.25,319.25,2
20150301|2014-10-01 07:30,1,317,317,316.5,316.5,10
20150301|2014-10-01 08:30,1,318.5,325,317.75,324,120
20150301|2014-10-01 09:00,1,326.5,330.5,325,326,80
20150301|2014-10-01 09:30,1,324.75,324.75,324.5,324.5,4
20150301|2014-10-01 10:00,1,325,325,325,325,10
20150301|2014-10-01 12:00,1,326.5,326.5,326,326.5,16
20150301|2014-10-01 12:30,1,324.25,324.25,324.25,324.25,6
20150301|2014-10-01 13:00,1,325.25,326,324.25,326,10
20150301|2014-10-01 19:30,2,325.75,325.75,325.75,325.75,2
20150301|2014-10-01 20:30,2,325.25,325.5,324.5,324.5,104
20150301|2014-10-01 21:00,2,328,328,328,328,2
20150301|2014-10-02 03:30,2,323.75,323.75,321.5,321.5,8
20150301|2014-10-02 08:30,2,324.75,328.75,324.75,327.75,24
20150301|2014-10-02 09:00,2,328,329,328,329,4
20150301|2014-10-02 09:30,2,328.75,331.5,328.75,331.5,60
20150301|2014-10-02 10:00,2,329.5,329.5,329.25,329.25,6
20150301|2014-10-02 11:00,2,330,332,330,330.75,18
20150301|2014-10-02 11:30,2,330.5,330.5,330.5,330.5,2
20150301|2014-10-02 12:00,2,332,332,328.75,328.75,18
20150301|2014-10-02 12:30,2,330.5,330.5,328.25,328.25,6
20150301|2014-10-02 13:00,2,331.25,331.25,331.25,331.25,60
20150301|2014-10-02 19:30,3,328.75,328.75,328.75,328.75,4
20150301|2014-10-02 21:00,3,328.75,328.75,328.75,328.75,2
20150301|2014-10-02 21:30,3,327,328.5,327,328.5,12
20150301|2014-10-03 08:30,3,327.25,327.25,327.25,327.25,2
20150301|2014-10-03 09:00,3,329,330.25,327.5,330.25,8
20150301|2014-10-03 09:30,3,330,330,329,329,32
20150301|2014-10-03 10:00,3,328.25,328.25,328.25,328.25,2
20150301|2014-10-03 10:30,3,328.25,328.25,328.25,328.25,6
20150301|2014-10-03 11:00,3,327.25,327.25,326.75,326.75,6
20150301|2014-10-03 13:00,3,326.5,326.5,326,326,15
20150301|2014-10-06 08:30,6,329.75,330.75,329.75,330.75,46
20150301|2014-10-06 09:00,6,332,332,332,332,2
20150301|2014-10-06 09:30,6,331.25,331.25,331.25,331.25,2
20150301|2014-10-06 10:00,6,331,332,331,332,48
20150301|2014-10-06 10:30,6,332,332,332,332,2
20150301|2014-10-06 11:00,6,332,334,332,334,12
20150301|2014-10-06 11:30,6,331.75,331.75,331.75,331.75,2
20150301|2014-10-06 12:00,6,332.25,332.25,332.25,332.25,2
20150301|2014-10-06 12:30,6,333,333.5,332.5,333,24
20150301|2014-10-06 13:00,6,333.5,333.75,333.5,333.75,30
20150301|2014-10-06 21:00,7,334.5,334.5,334.5,334.5,2
20150301|2014-10-07 08:30,7,334.75,335,334.5,335,12
20150301|2014-10-07 09:00,7,336,336,335.5,335.5,12
20150301|2014-10-07 09:30,7,335.75,335.75,335.5,335.5,20
20150301|2014-10-07 10:00,7,336,338,335.75,338,40
20150301|2014-10-07 10:30,7,338.25,338.25,338.25,338.25,4
20150301|2014-10-07 11:00,7,338.25,338.25,338.25,338.25,2
20150301|2014-10-07 12:00,7,337.75,337.75,335.75,335.75,86
20150301|2014-10-07 12:30,7,336,336,335.5,335.5,26
20150301|2014-10-07 13:00,7,335.5,335.5,335.5,335.5,28
20150301|2014-10-07 19:00,8,337.5,337.5,337.5,337.5,2
20150301|2014-10-08 04:30,8,336.75,337,336.75,337,4
20150301|2014-10-08 08:30,8,334.25,334.5,332.25,333.5,30
20150301|2014-10-08 09:00,8,330.5,330.5,326.5,329.25,48
20150301|2014-10-08 09:30,8,329.5,330,328.25,328.5,36
20150301|2014-10-08 10:00,8,330,330,329.5,330,12
20150301|2014-10-08 10:30,8,329.75,329.75,329,329,20
20150301|2014-10-08 11:00,8,330,330,330,330,12
20150301|2014-10-08 11:30,8,328.5,328.5,328.5,328.5,8
20150301|2014-10-08 12:30,8,330,330,328.75,328.75,14
20150301|2014-10-08 13:00,8,330,330,328,328,29
20150301|2014-10-09 01:30,9,328,328,328,328,2
20150301|2014-10-09 08:30,9,328.5,329,328.5,329,32
20150301|2014-10-09 10:30,9,329,329,328.5,328.5,26
20150301|2014-10-09 12:00,9,328.75,328.75,328.5,328.5,6
20150301|2014-10-09 12:30,9,329,329,328.5,328.5,12
20150301|2014-10-09 13:00,9,328.5,329,328.5,329,24
20150301|2014-10-09 21:00,10,330.5,330.5,330.5,330.5,2
20150301|2014-10-10 08:30,10,330,330,330,330,4
20150301|2014-10-10 09:00,10,329.75,329.75,328.75,329.75,18
20150301|2014-10-10 09:30,10,329.75,329.75,329.75,329.75,6
20150301|2014-10-10 10:00,10,330,330,330,330,2
20150301|2014-10-10 11:00,10,330,330,329.5,329.5,4
20150301|2014-10-10 11:30,10,329,329,328.5,328.5,18
20150301|2014-10-10 12:00,10,328.5,328.5,328.5,328.5,2
20150301|2014-10-10 12:30,10,329,329,328.5,328.5,20
20150301|2014-10-12 19:30,13,325.25,325.25,325,325,4
20150301|2014-10-12 21:00,13,329,329,329,329,2
20150301|2014-10-13 04:00,13,325.25,325.25,325.25,325.25,2
20150301|2014-10-13 04:30,13,325,325,325,325,2
20150301|2014-10-13 08:30,13,324.25,324.25,324.25,324.25,2
20150301|2014-10-13 09:00,13,324.5,324.5,324.5,324.5,2
20150301|2014-10-13 09:30,13,323.75,323.75,322.5,322.5,6
20150301|2014-10-13 10:00,13,322.75,325.5,322.75,325.5,14
20150301|2014-10-13 10:30,13,326,326.5,326,326.5,8
20150301|2014-10-13 11:00,13,326.25,327.25,326.25,327.25,4
20150301|2014-10-13 11:30,13,327.25,327.25,326.25,326.25,12
20150301|2014-10-13 12:00,13,324.5,325.75,324.25,325.75,10
20150301|2014-10-13 12:30,13,327,329,327,329,10
20150301|2014-10-13 13:00,13,329,329,327.75,328,26
20150301|2014-10-13 19:00,14,329.25,330,329.25,330,4
20150301|2014-10-13 22:00,14,330,330,330,330,2
20150301|2014-10-13 23:00,14,329.75,329.75,329.75,329.75,2
20150301|2014-10-14 07:30,14,328.75,328.75,328.75,328.75,2
20150301|2014-10-14 08:30,14,329.75,329.75,329.5,329.5,4
20150301|2014-10-14 09:00,14,329.75,330,329,329,10
20150301|2014-10-14 10:30,14,329.5,329.5,329.25,329.5,34
20150301|2014-10-14 11:00,14,329.5,329.5,329.5,329.5,4
20150301|2014-10-14 11:30,14,328.25,328.25,327.75,327.75,8
20150301|2014-10-14 12:00,14,328.25,329.75,328.25,329.75,22
20150301|2014-10-14 12:30,14,330,330,330,330,18
20150301|2014-10-14 13:00,14,330,330,330,330,80
20150301|2014-10-14 19:00,15,327,327,327,327,2
20150301|2014-10-14 20:00,15,328,328,328,328,2
20150301|2014-10-15 04:30,15,329.75,329.75,329.75,329.75,6
20150301|2014-10-15 08:30,15,331,332,331,332,13
20150301|2014-10-15 09:00,15,330,330,328.25,329.25,66
20150301|2014-10-15 09:30,15,329.75,331.25,328.25,329.75,24
20150301|2014-10-15 10:00,15,329,330.25,329,330.25,4
20150301|2014-10-15 11:30,15,329,329.25,329,329.25,8
20150301|2014-10-15 12:30,15,329,329,329,329,4
20150301|2014-10-15 13:00,15,329,329.75,329,329.75,64
20150301|2014-10-15 20:00,16,331,331.25,331,331.25,4
20150301|2014-10-15 21:00,16,330,330,330,330,2
20150301|2014-10-16 01:00,16,332.5,332.5,332.5,332.5,2
20150301|2014-10-16 08:30,16,331,332,331,332,8
20150301|2014-10-16 10:30,16,332,332,332,332,4
20150301|2014-10-16 11:30,16,332,332,332,332,18
20150301|2014-10-16 12:00,16,332,332.5,332,332.5,6
20150301|2014-10-16 13:00,16,334,335.75,334,335.75,40
20150301|2014-10-16 19:00,17,336,336,336,336,2
20150301|2014-10-16 22:30,17,336,336.25,336,336,14
20150301|2014-10-17 03:00,17,336,336,336,336,2
20150301|2014-10-17 03:30,17,334.5,334.5,334.5,334.5,2
20150301|2014-10-17 04:30,17,336,336,336,336,2
20150301|2014-10-17 07:00,17,336.5,336.75,336.5,336.75,6
20150301|2014-10-17 08:30,17,337.25,337.5,337,337,22
20150301|2014-10-17 09:00,17,336,336,336,336,11
20150301|2014-10-17 10:00,17,334.25,336,333,336,18
20150301|2014-10-17 12:00,17,335,335,335,335,2
20150301|2014-10-17 13:00,17,334,336,333.5,336,24
20150301|2014-10-20 07:30,20,331.75,331.75,331,331,4
20150301|2014-10-20 08:30,20,330,330.25,330,330.25,18
20150301|2014-10-20 09:30,20,332,332,332,332,4
20150301|2014-10-20 10:00,20,332,332,332,332,12
20150301|2014-10-20 11:30,20,333.75,335.25,333.75,335.25,16
20150301|2014-10-20 12:00,20,336,336,336,336,2
20150301|2014-10-20 13:00,20,336.75,339.5,336.75,339.5,90
20150301|2014-10-20 20:00,21,333,333,333,333,2
20150301|2014-10-20 20:30,21,332,332,332,332,2
20150301|2014-10-21 08:30,21,336.25,339,336.25,339,4
20150301|2014-10-21 09:00,21,337.25,337.25,337.25,337.25,2
20150301|2014-10-21 09:30,21,337,337,337,337,4
20150301|2014-10-21 10:00,21,338.25,339.25,338.25,339.25,22
20150301|2014-10-21 10:30,21,339,339,339,339,6
20150301|2014-10-21 11:00,21,339.75,340,339.75,340,10
20150301|2014-10-21 11:30,21,340,340,340,340,2
20150301|2014-10-21 12:00,21,340,341.75,339.25,341.75,52
20150301|2014-10-21 12:30,21,339.5,339.5,339,339,8
20150301|2014-10-21 13:00,21,339.5,340.5,338.25,340.5,38
20150301|2014-10-22 09:00,22,337.75,338.25,337.75,338.25,4
20150301|2014-10-22 10:00,22,342,343,341.5,341.5,10
20150301|2014-10-22 10:30,22,340.25,340.25,340.25,340.25,2
20150301|2014-10-22 11:30,22,342,342,342,342,2
20150301|2014-10-22 12:00,22,340.25,340.25,340.25,340.25,6
20150301|2014-10-22 12:30,22,341,341,341,341,4
20150301|2014-10-22 19:00,23,340,340,340,340,44
20150301|2014-10-22 19:30,23,340.5,340.5,340.5,340.5,2
20150301|2014-10-22 22:30,23,341.5,341.5,341.5,341.5,4
20150301|2014-10-23 00:00,23,341.5,341.5,341.5,341.5,10
20150301|2014-10-23 07:00,23,342.5,342.5,342.5,342.5,4
20150301|2014-10-23 08:30,23,341.75,344,341.75,344,86
20150301|2014-10-23 09:00,23,344.75,345,344.75,345,64
20150301|2014-10-23 09:30,23,345,348,345,348,42
20150301|2014-10-23 10:00,23,348,349.25,347.5,349,20
20150301|2014-10-23 10:30,23,349,349.75,349,349.75,22
20150301|2014-10-23 11:00,23,348.25,349.5,348.25,349,26
20150301|2014-10-23 11:30,23,349.25,349.75,349.25,349.75,10
20150301|2014-10-23 12:00,23,350,350.25,350,350,40
20150301|2014-10-23 12:30,23,350.75,350.75,350.25,350.25,12
20150301|2014-10-23 13:00,23,349.5,349.5,349.25,349.25,28
20150301|2014-10-23 19:00,24,350.75,351,348.75,351,3
20150301|2014-10-23 20:00,24,350.5,350.5,350.5,350.5,4
20150301|2014-10-23 20:30,24,350.75,350.75,350.75,350.75,1
20150301|2014-10-23 21:00,24,350.75,350.75,350.75,350.75,8
20150301|2014-10-23 23:00,24,351.5,352,351.5,352,3
20150301|2014-10-24 06:30,24,350.25,350.25,350.25,350.25,1
20150301|2014-10-24 07:00,24,352.25,352.25,352.25,352.25,1
20150301|2014-10-24 08:30,24,352.25,358.25,350.5,351.5,139
20150301|2014-10-24 09:00,24,350,351.25,350,350,8
20150301|2014-10-24 09:30,24,348.5,348.5,347.75,347.75,9
20150301|2014-10-24 10:00,24,347,347,340,340.75,47
20150301|2014-10-24 10:30,24,343,343,340.5,342.75,4
20150301|2014-10-24 11:00,24,342.75,342.75,342.25,342.25,10
20150301|2014-10-24 11:30,24,342.25,342.25,342,342,5
20150301|2014-10-24 12:30,24,341,341,341,341,1
20150301|2014-10-24 13:00,24,340.25,340.25,339,339,35
20150301|2014-10-26 19:00,27,339.5,343,339.5,343,9
20150301|2014-10-26 19:30,27,342,342.25,342,342.25,2
20150301|2014-10-26 21:00,27,342.25,342.25,342.25,342.25,1
20150301|2014-10-26 23:30,27,343,343,343,343,7
20150301|2014-10-27 00:00,27,343.25,343.25,343.25,343.25,3
20150301|2014-10-27 00:30,27,343.25,343.25,343.25,343.25,1
20150301|2014-10-27 02:30,27,344.75,344.75,344.75,344.75,1
20150301|2014-10-27 04:00,27,343.25,343.25,343.25,343.25,1
20150301|2014-10-27 04:30,27,344.75,344.75,344.75,344.75,2
20150301|2014-10-27 06:00,27,343.25,343.25,342.25,342.25,5
20150301|2014-10-27 08:30,27,343,343,341.25,341.25,7
20150301|2014-10-27 09:00,27,343.25,343.25,343,343,2
20150301|2014-10-27 09:30,27,343.75,345,343.75,345,21
20150301|2014-10-27 10:00,27,345,345,344.75,344.75,12
20150301|2014-10-27 10:30,27,344,344,344,344,1
20150301|2014-10-27 11:00,27,342.75,342.75,342.75,342.75,1
20150301|2014-10-27 11:30,27,342.75,344.25,342.75,344.25,7
20150301|2014-10-27 12:00,27,344,344,344,344,1
20150301|2014-10-27 12:30,27,344,344,344,344,8
20150301|2014-10-27 13:00,27,344,346,343.25,346,20
20150301|2014-10-27 20:00,28,347.25,347.25,347,347,2
20150301|2014-10-27 20:30,28,347,347,347,347,1
20150301|2014-10-28 00:00,28,347.5,347.75,347.5,347.75,9
20150301|2014-10-28 05:30,28,349.75,350,349.75,350,5
20150301|2014-10-28 06:30,28,350,350,350,350,1
20150301|2014-10-28 07:00,28,351.25,351.25,351.25,351.25,1
20150301|2014-10-28 08:30,28,350.5,355.5,350,353,39
20150301|2014-10-28 09:00,28,352,352,349,349,7
20150301|2014-10-28 09:30,28,350,350,347.75,349,22
20150301|2014-10-28 10:00,28,348.75,349,348.25,348.25,6
20150301|2014-10-28 10:30,28,348.25,348.25,347,347,24
20150301|2014-10-28 11:00,28,347,347,343.25,343.25,5
20150301|2014-10-28 11:30,28,343,343.5,342.25,343.5,30
20150301|2014-10-28 12:00,28,343.75,344,340.5,342.25,9
20150301|2014-10-28 12:30,28,341.5,342.25,341.5,342.25,4
20150301|2014-10-28 13:00,28,342.5,343,342.5,342.5,5
20150301|2014-10-28 19:30,29,341.25,344.25,341.25,344.25,5
20150301|2014-10-28 21:00,29,343.75,345,343.75,345,3
20150301|2014-10-28 23:30,29,343.5,343.5,343.5,343.5,1
20150301|2014-10-29 08:30,29,344.25,344.5,344.25,344.5,6
20150301|2014-10-29 09:00,29,341,341.75,341,341.75,2
20150301|2014-10-29 09:30,29,341.75,342,341.75,342,2
20150301|2014-10-29 10:00,29,342.75,342.75,342.75,342.75,3
20150301|2014-10-29 10:30,29,342,342,341.25,341.25,7
20150301|2014-10-29 11:00,29,342,342,338.5,340.25,17
20150301|2014-10-29 11:30,29,339.5,339.5,339,339,10
20150301|2014-10-29 12:00,29,339,340.25,339,340,5
20150301|2014-10-29 12:30,29,340.25,344.5,340,343.75,26
20150301|2014-10-29 13:00,29,343.25,343.25,341.75,341.75,7
20150301|2014-10-29 19:00,30,340,343,340,343,4
20150301|2014-10-29 20:30,30,343.5,343.5,343.5,343.5,1
20150301|2014-10-29 21:30,30,341,341,341,341,1
20150301|2014-10-30 00:30,30,340,340,332.5,332.5,16
20150301|2014-10-30 01:00,30,338.25,338.25,338.25,338.25,1
20150301|2014-10-30 02:00,30,335.75,335.75,335.75,335.75,1
20150301|2014-10-30 05:00,30,335.75,335.75,335.75,335.75,2
20150301|2014-10-30 05:30,30,336.5,336.5,336.5,336.5,1
20150301|2014-10-30 06:00,30,335.5,335.5,335.25,335.25,4
20150301|2014-10-30 08:30,30,335,335,334.75,334.75,3
20150301|2014-10-30 09:00,30,334,334.5,333.25,334.5,7
20150301|2014-10-30 09:30,30,335,335,335,335,1
20150301|2014-10-30 10:00,30,333.75,333.75,333,333,2
20150301|2014-10-30 10:30,30,333.75,334.25,333.5,334,9
20150301|2014-10-30 11:30,30,333,333.25,333,333.25,6
20150301|2014-10-30 12:00,30,333.25,333.5,333.25,333.25,6
20150301|2014-10-30 12:30,30,333.25,333.25,333.25,333.25,6
20150301|2014-10-30 13:00,30,332.5,332.5,330.5,331,33
20150301|2014-10-30 19:00,31,331,331,331,331,1
20150301|2014-10-30 19:30,31,331,331,331,331,2
20150301|2014-10-31 02:00,31,330.75,330.75,330.75,330.75,8
20150301|2014-10-31 03:30,31,330.75,330.75,330.75,330.75,1
20150301|2014-10-31 04:00,31,330.75,330.75,330.5,330.5,3
20150301|2014-10-31 08:30,31,330,330,328.75,328.75,18
20150301|2014-10-31 09:00,31,329,329.25,329,329,5
20150301|2014-10-31 09:30,31,328,328,328,328,3
20150301|2014-10-31 10:30,31,327.75,327.75,327.5,327.75,4
20150301|2014-10-31 11:30,31,328,328,328,328,5
20150301|2014-10-31 12:00,31,327.5,328.5,327.5,328.5,12
20150301|2014-10-31 12:30,31,328.5,329.25,328.5,329.25,2
20150301|2014-10-31 13:00,31,329.25,329.75,327.75,329,35
20150301|2014-11-02 19:00,3,329,329,329,329,1
20150301|2014-11-03 00:30,3,328.5,328.5,328.5,328.5,1
20150301|2014-11-03 03:00,3,328.25,328.25,328.25,328.25,3
20150301|2014-11-03 05:30,3,328.5,328.5,328.5,328.5,1
20150301|2014-11-03 07:30,3,330,330,330,330,1
20150301|2014-11-03 08:30,3,330.25,340,329.75,337.5,95
20150301|2014-11-03 09:00,3,337.25,337.25,336,337,8
20150301|2014-11-03 10:00,3,337.25,337.25,337.25,337.25,4
20150301|2014-11-03 10:30,3,337.5,337.75,337.5,337.75,3
20150301|2014-11-03 11:00,3,338.25,338.25,337.5,337.5,9
20150301|2014-11-03 11:30,3,338.25,338.75,338.25,338.5,5
20150301|2014-11-03 12:00,3,338.5,339,338.5,339,7
20150301|2014-11-03 12:30,3,339,340,338.5,340,38
20150301|2014-11-03 13:00,3,339.5,341.5,339.5,341.5,21
20150301|2014-11-03 19:00,4,339.25,339.25,339.25,339.25,1
20150301|2014-11-03 20:30,4,341.75,341.75,341.75,341.75,1
20150301|2014-11-03 23:30,4,341,341,341,341,1
20150301|2014-11-04 06:00,4,340.25,340.5,340.25,340.5,2
20150301|2014-11-04 07:30,4,338,338,338,338,6
20150301|2014-11-04 08:30,4,338,338,335,335,12
20150301|2014-11-04 09:00,4,335.25,335.5,335.25,335.25,6
20150301|2014-11-04 09:30,4,337.75,337.75,336.75,336.75,2
20150301|2014-11-04 10:00,4,336.75,336.75,336.25,336.25,6
20150301|2014-11-04 10:30,4,336.25,336.75,336.25,336.75,8
20150301|2014-11-04 11:00,4,336,336,336,336,1
20150301|2014-11-04 11:30,4,336.5,337,336.5,337,4
20150301|2014-11-04 12:00,4,337,337,336.75,336.75,2
20150301|2014-11-04 12:30,4,336,336.5,336,336,4
20150301|2014-11-04 13:00,4,336,337.5,336,337.5,24
20150301|2014-11-04 19:00,5,336.25,336.5,336.25,336.5,2
20150301|2014-11-05 00:00,5,337,337,337,337,1
20150301|2014-11-05 02:00,5,338,338,338,338,1
20150301|2014-11-05 03:00,5,339.5,339.5,339.5,339.5,1
20150301|2014-11-05 05:30,5,336.5,336.5,336.5,336.5,5
20150301|2014-11-05 07:00,5,336.5,336.5,336.5,336.5,1
20150301|2014-11-05 08:30,5,338,338,337,338,7
20150301|2014-11-05 09:00,5,337,337,335,335,11
20150301|2014-11-05 09:30,5,335,335,333.5,334.25,5
20150301|2014-11-05 10:00,5,334.25,334.75,334.25,334.75,2
20150301|2014-11-05 10:30,5,335,335,335,335,3
20150301|2014-11-05 11:30,5,335,335.5,335,335.5,13
20150301|2014-11-05 12:00,5,335.5,335.5,334.25,334.25,7
20150301|2014-11-05 12:30,5,334,334,334,334,5
20150301|2014-11-05 13:00,5,335.25,335.5,333.5,335.25,35
20150301|2014-11-05 19:30,6,336.25,336.25,336.25,336.25,1
20150301|2014-11-05 20:00,6,334.25,334.25,333.25,333.25,2
20150301|2014-11-06 02:00,6,334.75,334.75,334.75,334.75,1
20150301|2014-11-06 07:00,6,334.25,334.25,334.25,334.25,1
20150301|2014-11-06 08:30,6,336,336,336,336,1
20150301|2014-11-06 09:30,6,335.25,335.25,330,330.25,14
20150301|2014-11-06 10:00,6,330,332.5,327.5,332.5,35
20150301|2014-11-06 10:30,6,332.25,334.5,332.25,334.5,12
20150301|2014-11-06 11:00,6,334.5,334.5,330.5,333.25,10
20150301|2014-11-06 11:30,6,333,333,333,333,1
20150301|2014-11-06 12:30,6,331.75,332.5,330.75,332.25,8
20150301|2014-11-06 13:00,6,332.75,332.75,330.75,332.5,7
20150301|2014-11-06 19:00,7,331,332.5,330,330,11
20150301|2014-11-06 20:30,7,332.5,332.5,332.5,332.5,1
20150301|2014-11-06 23:00,7,332.5,332.5,332.5,332.5,2
20150301|2014-11-07 07:30,7,332.5,332.5,332.5,332.5,2
20150301|2014-11-07 08:30,7,333.25,333.25,331.75,333.25,17
20150301|2014-11-07 09:00,7,333.75,333.75,333,333,5
20150301|2014-11-07 09:30,7,332,333,332,333,20
20150301|2014-11-07 10:00,7,333,333,333,333,8
20150301|2014-11-07 10:30,7,332.75,334.75,332.75,334.75,28
20150301|2014-11-07 11:00,7,334.75,335,334,335,6
20150301|2014-11-07 11:30,7,335,335,333.75,334,22
20150301|2014-11-07 12:00,7,333,333.5,333,333.5,28
20150301|2014-11-07 12:30,7,333.25,333.5,333.25,333.5,16
20150301|2014-11-07 13:00,7,333.25,333.25,332,333,28
20150301|2014-11-09 19:00,10,335,335,335,335,2
20150301|2014-11-10 01:00,10,334.25,334.25,334.25,334.25,1
20150301|2014-11-10 03:00,10,331,331,330,330,5
20150301|2014-11-10 08:30,10,331.5,333.25,331.5,333.25,2
20150301|2014-11-10 09:00,10,332,333,332,333,13
20150301|2014-11-10 09:30,10,333,334.75,333,334.25,20
20150301|2014-11-10 10:00,10,334.25,335,334.25,335,17
20150301|2014-11-10 10:30,10,334,334,334,334,17
20150301|2014-11-10 11:00,10,334.25,334.25,333,333,12
20150301|2014-11-10 11:30,10,333.25,333.75,333.25,333.75,4
20150301|2014-11-10 12:00,10,333.25,334,333.25,333.25,4
20150301|2014-11-10 12:30,10,333.5,334,333.5,334,3
20150301|2014-11-10 13:00,10,333,333.5,332,332.25,16
20150301|2014-11-10 19:00,11,330.5,331.25,330.5,331.25,7
20150301|2014-11-10 19:30,11,331,331,331,331,6
20150301|2014-11-10 20:00,11,330.5,330.5,330.5,330.5,2
20150301|2014-11-10 20:30,11,330.5,330.5,330.5,330.5,2
20150301|2014-11-10 21:30,11,330.25,330.25,330.25,330.25,1
20150301|2014-11-10 22:00,11,331.75,331.75,331.75,331.75,1
20150301|2014-11-11 07:00,11,331.25,331.5,331.25,331.5,3
20150301|2014-11-11 08:30,11,331.5,332.25,331.5,332.25,11
20150301|2014-11-11 09:00,11,332.75,332.75,332.5,332.5,2
20150301|2014-11-11 09:30,11,333.5,334,332.25,333.5,40
20150301|2014-11-11 10:00,11,333,334.75,333,334.75,6
20150301|2014-11-11 11:00,11,334.25,334.25,334,334,10
20150301|2014-11-11 11:30,11,334,335,334,335,13
20150301|2014-11-11 12:00,11,335,335,334.5,334.5,4
20150301|2014-11-11 12:30,11,334.75,337,334.75,336.75,34
20150301|2014-11-11 19:00,12,336.5,336.5,336.5,336.5,1
20150301|2014-11-11 20:00,12,337.5,337.5,337.5,337.5,1
20150301|2014-11-11 21:30,12,337.75,337.75,337.75,337.75,2
20150301|2014-11-12 08:30,12,337.75,337.75,337,337.75,11
20150301|2014-11-12 09:00,12,337.25,337.25,336.75,337.25,49
20150301|2014-11-12 09:30,12,337.75,337.75,337.5,337.5,32
20150301|2014-11-12 10:00,12,337,337.5,336.75,337.25,12
20150301|2014-11-12 11:30,12,337.75,337.75,336.75,336.75,11
20150301|2014-11-12 12:00,12,337.5,337.75,337.25,337.75,12
20150301|2014-11-12 12:30,12,338,338,337,337,8
20150301|2014-11-12 13:00,12,338,338.75,338,338.75,20
20150301|2014-11-12 19:00,13,338.5,340,338.5,340,15
20150301|2014-11-12 20:30,13,339,339.25,339,339.25,2
20150301|2014-11-12 21:00,13,340,340,340,340,1
20150301|2014-11-13 01:30,13,339.75,339.75,339.75,339.75,1
20150301|2014-11-13 06:30,13,340,340,340,340,2
20150301|2014-11-13 07:00,13,340,340,340,340,8
20150301|2014-11-13 07:30,13,340,340,340,340,1
20150301|2014-11-13 08:30,13,340,342.5,340,342,75
20150301|2014-11-13 09:00,13,341.5,342,341.5,341.5,32
20150301|2014-11-13 09:30,13,342,343,342,342.5,13
20150301|2014-11-13 10:00,13,343.5,343.5,342,343.25,5
20150301|2014-11-13 10:30,13,343.5,344,342.25,342.5,9
20150301|2014-11-13 11:00,13,343,343.75,343,343.75,10
20150301|2014-11-13 11:30,13,343,343,343,343,2
20150301|2014-11-13 12:00,13,344,344,342.5,342.5,32
20150301|2014-11-13 12:30,13,343,343,341.75,343,6
20150301|2014-11-13 13:00,13,342.75,343,341,341,12
20150301|2014-11-13 19:00,14,343,343,343,343,12
20150301|2014-11-13 19:30,14,342,343,342,343,2
20150301|2014-11-13 21:30,14,343,343,343,343,5
20150301|2014-11-13 22:00,14,342.75,342.75,341.75,341.75,14
20150301|2014-11-14 05:30,14,341.5,341.5,341.5,341.5,1
20150301|2014-11-14 07:00,14,341.5,341.5,341.5,341.5,1
20150301|2014-11-14 08:30,14,341.5,343,341.5,341.75,24
20150301|2014-11-14 09:00,14,343,343,342.5,342.5,5
20150301|2014-11-14 09:30,14,342.5,342.5,341,341,12
20150301|2014-11-14 10:00,14,341.5,341.5,341.5,341.5,1
20150301|2014-11-14 11:30,14,342.25,343,342.25,343,7
20150301|2014-11-14 12:00,14,343.5,343.5,343.25,343.25,4
20150301|2014-11-14 12:30,14,343.75,344.75,343,344.75,36
20150301|2014-11-14 13:00,14,343.5,343.5,341,341.75,22
20150301|2014-11-16 19:00,17,342,343.5,342,343.5,4
20150301|2014-11-16 20:30,17,344.75,344.75,344.5,344.5,3
20150301|2014-11-16 21:00,17,344.5,344.5,344.5,344.5,9
20150301|2014-11-16 21:30,17,344.5,344.5,344.5,344.5,5
20150301|2014-11-17 05:30,17,342.5,342.5,342.5,342.5,1
20150301|2014-11-17 06:00,17,344,344,344,344,1
20150301|2014-11-17 07:00,17,344,344,344,344,1
20150301|2014-11-17 08:30,17,342.25,344.5,340,340,50
20150301|2014-11-17 09:00,17,340.75,341,340.75,341,6
20150301|2014-11-17 10:30,17,340.5,340.5,337.25,337.75,13
20150301|2014-11-17 11:00,17,337.75,338,337.75,337.75,4
20150301|2014-11-17 11:30,17,338,338,337.25,337.25,28
20150301|2014-11-17 12:00,17,338.25,338.25,338.25,338.25,1
20150301|2014-11-17 12:30,17,339.25,339.25,337.5,337.5,3
20150301|2014-11-17 13:00,17,338.5,339,338,339,28
20150301|2014-11-17 19:00,18,339.25,339.5,338,338,3
20150301|2014-11-17 22:00,18,337.75,337.75,337.75,337.75,2
20150301|2014-11-18 03:30,18,336.75,336.75,334.75,334.75,4
20150301|2014-11-18 04:00,18,336.25,336.25,336.25,336.25,1
20150301|2014-11-18 05:00,18,334.75,334.75,334.75,334.75,1
20150301|2014-11-18 05:30,18,334.75,334.75,334.75,334.75,1
20150301|2014-11-18 06:00,18,334.75,334.75,334.75,334.75,2
20150301|2014-11-18 07:00,18,334.75,337.5,334.75,337.5,16
20150301|2014-11-18 07:30,18,337.25,337.25,337,337,2
20150301|2014-11-18 08:30,18,337,338.75,337,338.25,39
20150301|2014-11-18 09:00,18,337,337,337,337,5
20150301|2014-11-18 09:30,18,337.75,337.75,332.25,332.25,48
20150301|2014-11-18 10:00,18,333.25,336,333.25,334.5,16
20150301|2014-11-18 10:30,18,335,335,334.75,334.75,8
20150301|2014-11-18 11:00,18,335,335.5,334,334,64
20150301|2014-11-18 11:30,18,334,334,332.25,332.25,20
20150301|2014-11-18 12:00,18,333.5,335.25,333.5,335.25,5
20150301|2014-11-18 12:30,18,335,335,334,335,27
20150301|2014-11-18 13:00,18,334,334,333,333,12
20150301|2014-11-18 19:00,19,332.75,332.75,332.75,332.75,1
20150301|2014-11-19 07:00,19,334.75,334.75,333.75,333.75,3
20150301|2014-11-19 08:30,19,332.5,332.5,326.25,332,138
20150301|2014-11-19 09:00,19,330.25,332,330.25,332,6
20150301|2014-11-19 09:30,19,332,333,331.25,333,14
20150301|2014-11-19 10:00,19,333,333,332,333,34
20150301|2014-11-19 10:30,19,332.75,332.75,330.25,331.75,52
20150301|2014-11-19 11:00,19,331.5,332,331,331,15
20150301|2014-11-19 11:30,19,331,331,329.25,329.25,11
20150301|2014-11-19 12:00,19,329.25,330.5,329,330.5,13
20150301|2014-11-19 13:00,19,330.25,331.5,330,330,9
20150301|2014-11-19 19:00,20,329.25,329.25,328.75,328.75,2
20150301|2014-11-19 20:00,20,329.25,329.25,328.25,328.25,3
20150301|2014-11-19 21:30,20,328,328,325,325,28
20150301|2014-11-19 22:00,20,326.25,326.25,326.25,326.25,1
20150301|2014-11-19 22:30,20,325.5,325.5,325.5,325.5,4
20150301|2014-11-19 23:00,20,325.5,325.5,325.5,325.5,11
20150301|2014-11-20 02:00,20,327,327,327,327,1
20150301|2014-11-20 05:30,20,325.5,325.5,325.5,325.5,2
20150301|2014-11-20 06:00,20,325.5,325.5,325,325,7
20150301|2014-11-20 06:30,20,325,325,325,325,2
20150301|2014-11-20 07:00,20,327,327,327,327,4
20150301|2014-11-20 07:30,20,327,327,325.25,325.25,2
20150301|2014-11-20 08:30,20,326,329.25,325.25,329.25,20
20150301|2014-11-20 09:00,20,330,330,328.25,329.25,17
20150301|2014-11-20 09:30,20,329.5,331.25,329.5,330.5,23
20150301|2014-11-20 10:00,20,330.5,332,330.5,332,11
20150301|2014-11-20 10:30,20,332,332.5,332,332.25,14
20150301|2014-11-20 11:00,20,332.75,332.75,330.25,331.75,14
20150301|2014-11-20 11:30,20,332,332,330,330,9
20150301|2014-11-20 12:00,20,332,332,332,332,2
20150301|2014-11-20 12:30,20,330,330.5,329.5,330,8
20150301|2014-11-20 13:00,20,329.5,329.5,328,328,8
20150301|2014-11-20 19:00,21,328,328,328,328,2
20150301|2014-11-20 19:30,21,328,328,328,328,1
20150301|2014-11-20 22:00,21,329,329.75,329,329.75,2
20150301|2014-11-20 22:30,21,328.25,328.25,326.5,326.5,18
20150301|2014-11-21 08:30,21,327,328.5,326.75,327.75,19
20150301|2014-11-21 09:00,21,327.25,328,327,327.5,35
20150301|2014-11-21 09:30,21,327.5,328.75,325,325,75
20150301|2014-11-21 10:00,21,325.5,325.75,325,325.5,26
20150301|2014-11-21 10:30,21,326,329.25,326,327.5,34
20150301|2014-11-21 11:00,21,327,327,325,326,13
20150301|2014-11-21 11:30,21,326,326,325.5,325.5,15
20150301|2014-11-21 12:30,21,326,326,325.5,325.5,17
20150301|2014-11-21 13:00,21,326,326,325,325.75,68
20150301|2014-11-23 19:00,24,325,325,323.25,323.25,7
20150301|2014-11-23 19:30,24,323.25,323.25,323.25,323.25,5
20150301|2014-11-23 20:00,24,323,323,323,323,2
20150301|2014-11-24 01:30,24,322.25,322.25,322.25,322.25,8
20150301|2014-11-24 02:00,24,322.25,322.25,322.25,322.25,2
20150301|2014-11-24 02:30,24,322,322,322,322,1
20150301|2014-11-24 03:00,24,322,322,322,322,1
20150301|2014-11-24 06:30,24,321,321,321,321,8
20150301|2014-11-24 07:00,24,320.75,320.75,320.5,320.5,14
20150301|2014-11-24 07:30,24,320.5,321,320.5,320.5,9
20150301|2014-11-24 08:30,24,321,321,312.25,318.5,206
20150301|2014-11-24 09:00,24,319.5,320,318,320,25
20150301|2014-11-24 09:30,24,320.25,320.5,319.5,320,38
20150301|2014-11-24 10:00,24,319.5,320,319,319,28
20150301|2014-11-24 10:30,24,318,318,314.25,314.75,41
20150301|2014-11-24 11:00,24,314.25,314.25,311,312.5,71
20150301|2014-11-24 11:30,24,312.5,313,308.25,311.5,129
20150301|2014-11-24 12:00,24,312.5,313,310.75,312,26
20150301|2014-11-24 12:30,24,311.5,311.75,310,310,45
20150301|2014-11-24 13:00,24,311,312,310.5,312,38
20150301|2014-11-24 19:00,25,312,313,311.25,311.25,32
20150301|2014-11-24 19:30,25,310.5,310.5,307,308,25
20150301|2014-11-24 20:00,25,310.5,310.5,310.25,310.25,2
20150301|2014-11-24 20:30,25,308.25,308.25,305.75,305.75,30
20150301|2014-11-24 21:00,25,308.75,308.75,308.5,308.5,6
20150301|2014-11-24 21:30,25,309.75,310,309.75,310,5
20150301|2014-11-24 22:00,25,308.25,308.25,307,307,3
20150301|2014-11-25 00:00,25,306.25,306.25,306.25,306.25,2
20150301|2014-11-25 00:30,25,306.25,306.25,306.25,306.25,1
20150301|2014-11-25 01:00,25,306.25,306.25,306,306.25,31
20150301|2014-11-25 01:30,25,306.25,306.25,306.25,306.25,6
20150301|2014-11-25 02:00,25,306.25,306.25,306.25,306.25,19
20150301|2014-11-25 02:30,25,306,306.25,306,306.25,7
20150301|2014-11-25 03:00,25,306.75,307.75,306.75,307.75,6
20150301|2014-11-25 05:30,25,307.5,307.5,307.25,307.25,6
20150301|2014-11-25 06:00,25,307.5,307.5,307.5,307.5,4
20150301|2014-11-25 06:30,25,307.5,307.5,307.5,307.5,5
20150301|2014-11-25 07:00,25,307.5,307.5,307.5,307.5,2
20150301|2014-11-25 07:30,25,307,307.5,307,307.5,5
20150301|2014-11-25 08:30,25,307.5,307.5,302,305,186
20150301|2014-11-25 09:00,25,304.5,306.25,304.25,304.25,63
20150301|2014-11-25 09:30,25,304,304,298.25,302,194
20150301|2014-11-25 10:00,25,301.25,303.75,301,303,60
20150301|2014-11-25 10:30,25,303.5,308.75,303.5,307.75,90
20150301|2014-11-25 11:00,25,308.75,310.5,308.75,310.5,60
20150301|2014-11-25 11:30,25,310,310.5,309.25,310.25,34
20150301|2014-11-25 12:00,25,309.75,310,308.5,309.5,34
20150301|2014-11-25 12:30,25,309.5,309.75,309.25,309.5,12
20150301|2014-11-25 13:00,25,309.5,309.75,307.75,309.75,87
20150301|2014-11-25 19:00,26,310,311.25,310,310,58
20150301|2014-11-25 20:00,26,311,311,311,311,1
20150301|2014-11-25 20:30,26,309.75,309.75,309.75,309.75,2
20150301|2014-11-25 21:00,26,310.25,310.25,310.25,310.25,1
20150301|2014-11-25 21:30,26,311.25,311.25,311.25,311.25,1
20150301|2014-11-26 00:00,26,310,310,310,310,1
20150301|2014-11-26 00:30,26,310,310,310,310,5
20150301|2014-11-26 04:00,26,310.5,310.75,310.5,310.75,5
20150301|2014-11-26 04:30,26,310.75,310.75,310.75,310.75,1
20150301|2014-11-26 07:00,26,310.25,310.5,310,310.5,7
20150301|2014-11-26 07:30,26,311,311.25,311,311.25,8
20150301|2014-11-26 08:30,26,310,310.75,309.25,310.75,36
20150301|2014-11-26 09:00,26,310.5,310.5,306.75,307.25,47
20150301|2014-11-26 09:30,26,307.5,309,307.25,309,27
20150301|2014-11-26 10:00,26,308.25,309.75,308.25,309.5,18
20150301|2014-11-26 10:30,26,309.25,310,308.25,308.75,21
20150301|2014-11-26 11:00,26,308.75,310.75,308.75,310.75,12
20150301|2014-11-26 11:30,26,310.75,311,310,310,8
20150301|2014-11-26 12:00,26,309.5,309.5,308.25,308.5,116
20150301|2014-11-26 12:30,26,308.5,308.5,306.5,306.5,32
20150301|2014-11-26 13:00,26,306.75,309,306.5,309,23
20150301|2014-11-28 08:30,28,309.5,309.5,301.25,304.5,94
20150301|2014-11-28 09:00,28,304.5,305.5,304,305,28
20150301|2014-11-28 09:30,28,305,306.5,305,306.5,27
20150301|2014-11-28 10:00,28,306.5,307,305.5,306.75,38
20150301|2014-11-28 10:30,28,306.75,308,306.25,307.75,17
20150301|2014-11-28 11:00,28,307.75,307.75,305.5,305.5,28
20150301|2014-11-28 11:30,28,306,307,305.25,306,41
20150301|2014-11-30 19:00,1,306.25,306.25,302.5,303,14
20150301|2014-11-30 19:30,1,303,303,303,303,2
20150301|2014-11-30 20:00,1,304.75,304.75,304.75,304.75,2
20150301|2014-11-30 20:30,1,305,305,304.25,304.25,3
20150301|2014-11-30 21:00,1,303.25,304.5,303.25,304.5,9
20150301|2014-11-30 22:00,1,303.75,303.75,303.75,303.75,3
20150301|2014-11-30 22:30,1,303.75,303.75,303.75,303.75,7
20150301|2014-11-30 23:30,1,303.75,303.75,303.75,303.75,1
20150301|2014-12-01 00:30,1,304.75,304.75,304.75,304.75,5
20150301|2014-12-01 05:30,1,303.25,303.25,303.25,303.25,3
20150301|2014-12-01 06:00,1,304,304,304,304,1
20150301|2014-12-01 07:30,1,303.5,304.25,303.5,304.25,2
20150301|2014-12-01 08:30,1,304.25,304.5,300.5,302.5,175
20150301|2014-12-01 09:00,1,302.5,304.25,301.25,303,77
20150301|2014-12-01 09:30,1,303,303,301.75,302,49
20150301|2014-12-01 10:00,1,302,302,302,302,32
20150301|2014-12-01 10:30,1,302,303.25,302,303.25,28
20150301|2014-12-01 11:00,1,303.25,303.5,302,302.25,23
20150301|2014-12-01 11:30,1,302.25,303.75,302,303.75,43
20150301|2014-12-01 12:00,1,302.5,304.75,302,303.25,61
20150301|2014-12-01 12:30,1,303,303.25,303,303,50
20150301|2014-12-01 13:00,1,303.25,307.25,303,307.25,54
20150301|2014-12-01 19:00,2,307.25,307.25,304.75,305.25,9
20150301|2014-12-01 19:30,2,305.25,306.75,305.25,306,7
20150301|2014-12-01 20:00,2,306,306,306,306,1
20150301|2014-12-01 22:30,2,306.75,306.75,306,306,4
20150301|2014-12-02 02:30,2,306,306,306,306,1
20150301|2014-12-02 04:00,2,307,307,305.75,305.75,2
20150301|2014-12-02 05:30,2,307,307,306.5,306.5,2
20150301|2014-12-02 06:30,2,306.25,306.25,306.25,306.25,1
20150301|2014-12-02 07:30,2,305.5,305.5,305.5,305.5,1
20150301|2014-12-02 08:30,2,305.5,306.5,305.5,305.75,23
20150301|2014-12-02 09:00,2,306,306,304.25,305,58
20150301|2014-12-02 09:30,2,305,306.25,304.75,306.25,9
20150301|2014-12-02 10:00,2,306.25,306.25,306.25,306.25,4
20150301|2014-12-02 10:30,2,305.75,305.75,304.75,304.75,16
20150301|2014-12-02 11:00,2,304.5,305,304.5,305,15
20150301|2014-12-02 11:30,2,305.75,305.75,303.75,305,64
20150301|2014-12-02 12:00,2,305.75,305.75,305,305,3
20150301|2014-12-02 12:30,2,305.5,306.75,305.5,306.25,44
20150301|2014-12-02 13:00,2,306,310,305.5,308.75,67
20150301|2014-12-02 19:00,3,309.25,309.25,306.75,306.75,6
20150301|2014-12-02 19:30,3,306.75,307.25,305.25,305.25,6
20150301|2014-12-02 20:00,3,306.25,306.75,305.5,306.25,23
20150301|2014-12-02 21:30,3,306.75,306.75,306.75,306.75,1
20150301|2014-12-02 22:30,3,308.5,308.5,308.5,308.5,1
20150301|2014-12-03 03:00,3,309,309.5,309,309.5,3
20150301|2014-12-03 05:00,3,310,314.75,310,314.75,44
20150301|2014-12-03 05:30,3,313.5,313.5,312.25,312.25,3
20150301|2014-12-03 08:30,3,310.75,312,309.5,310,40
20150301|2014-12-03 09:00,3,310.75,312.5,310,310,34
20150301|2014-12-03 09:30,3,311.5,312,311,312,8
20150301|2014-12-03 10:00,3,310.5,311.5,308.5,309.75,20
20150301|2014-12-03 10:30,3,309.75,311.25,309.75,309.75,13
20150301|2014-12-03 11:30,3,309.75,309.75,309.5,309.5,4
20150301|2014-12-03 12:00,3,309.25,311,309.25,311,3
20150301|2014-12-03 12:30,3,309.5,309.5,309.5,309.5,1
20150301|2014-12-03 13:00,3,309.25,310.25,306.25,306.25,22
20150301|2014-12-03 21:30,4,308.25,308.25,307.5,307.5,3
20150301|2014-12-03 22:00,4,307.5,307.5,307.5,307.5,1
20150301|2014-12-03 22:30,4,307.25,307.25,307.25,307.25,1
20150301|2014-12-03 23:00,4,307.25,307.25,305.25,305.25,8
20150301|2014-12-04 00:30,4,305.75,305.75,305.5,305.5,4
20150301|2014-12-04 01:30,4,305.5,305.5,305.25,305.25,4
20150301|2014-12-04 02:00,4,305.25,305.25,305.25,305.25,1
20150301|2014-12-04 02:30,4,305,305,305,305,21
20150301|2014-12-04 04:00,4,305,305,305,305,1
20150301|2014-12-04 05:00,4,306.25,306.25,306.25,306.25,2
20150301|2014-12-04 06:00,4,306.5,306.5,306.5,306.5,1
20150301|2014-12-04 08:30,4,305.5,307.5,305,307.5,5
20150301|2014-12-04 09:00,4,307.25,307.25,307.25,307.25,3
20150301|2014-12-04 09:30,4,306.25,306.5,305.25,306.25,59
20150301|2014-12-04 10:00,4,306.75,308,306,306.5,46
20150301|2014-12-04 10:30,4,306,309,306,307.5,13
20150301|2014-12-04 11:00,4,308,308,308,308,3
20150301|2014-12-04 11:30,4,308.75,312,308,312,70
20150301|2014-12-04 12:00,4,311.25,313,311.25,312,8
20150301|2014-12-04 12:30,4,312,313,312,313,23
20150301|2014-12-04 13:00,4,312,313,311.75,311.75,12
20150301|2014-12-04 19:30,5,312,312,312,312,2
20150301|2014-12-05 00:30,5,311,311,311,311,1
20150301|2014-12-05 03:00,5,311,311,311,311,1
20150301|2014-12-05 04:00,5,310.25,310.25,310.25,310.25,1
20150301|2014-12-05 06:30,5,310.75,310.75,310.75,310.75,1
20150301|2014-12-05 07:30,5,310,310.25,310,310.25,3
20150301|2014-12-05 08:30,5,310,310.5,308.75,308.75,12
20150301|2014-12-05 09:00,5,308.25,310.5,308.25,309.25,20
20150301|2014-12-05 09:30,5,309.5,310,309.25,310,7
20150301|2014-12-05 10:30,5,310.25,310.25,310.25,310.25,1
20150301|2014-12-05 11:00,5,311.75,312.75,311.5,312.75,27
20150301|2014-12-05 11:30,5,312.75,313,312,313,6
20150301|2014-12-05 12:00,5,313,313.75,313,313.75,17
20150301|2014-12-05 12:30,5,313.25,313.75,313,313.75,18
20150301|2014-12-05 13:00,5,313.5,313.5,311.75,311.75,20
20150301|2014-12-07 19:00,8,311.5,311.5,311.5,311.5,2
20150301|2014-12-07 20:00,8,311.25,311.25,311.25,311.25,1
20150301|2014-12-08 03:30,8,311.5,311.5,311.5,311.5,1
20150301|2014-12-08 04:30,8,311.25,311.25,311.25,311.25,1
20150301|2014-12-08 06:30,8,311.75,312.75,311.75,312.75,3
20150301|2014-12-08 08:30,8,311.25,316.25,311.25,316.25,27
20150301|2014-12-08 09:00,8,315,316.5,315,316.5,16
20150301|2014-12-08 09:30,8,315.75,317.25,315.5,317.25,29
20150301|2014-12-08 10:00,8,316.5,316.5,315.5,315.5,3
20150301|2014-12-08 10:30,8,316.25,316.25,315.75,315.75,9
20150301|2014-12-08 11:00,8,316,316,316,316,2
20150301|2014-12-08 11:30,8,315.5,315.5,315.25,315.25,5
20150301|2014-12-08 12:00,8,316,316,314.75,315.5,14
20150301|2014-12-08 12:30,8,314.5,314.5,314.5,314.5,1
20150301|2014-12-08 13:00,8,314.5,315,314,314.5,16
20150301|2014-12-08 19:00,9,315.25,315.25,315.25,315.25,6
20150301|2014-12-08 19:30,9,314.75,315.25,314.75,315.25,3
20150301|2014-12-08 20:30,9,315.25,315.25,315.25,315.25,17
20150301|2014-12-08 21:00,9,316.75,317.25,316.75,317.25,3
20150301|2014-12-08 22:00,9,317.25,317.75,317.25,317.75,8
20150301|2014-12-08 22:30,9,317.75,318,315.75,315.75,6
20150301|2014-12-09 02:00,9,318,318.25,318,318.25,4
20150301|2014-12-09 03:30,9,318.25,318.25,318.25,318.25,1
20150301|2014-12-09 06:00,9,317.5,317.5,317.5,317.5,4
20150301|2014-12-09 06:30,9,318,318,317.75,317.75,2
20150301|2014-12-09 07:00,9,318.25,318.25,318.25,318.25,2
20150301|2014-12-09 07:30,9,318,318,318,318,1
20150301|2014-12-09 08:30,9,316.75,320,316,318.75,42
20150301|2014-12-09 09:00,9,318.5,319.5,318,318.5,15
20150301|2014-12-09 09:30,9,318.5,320,318.25,318.25,21
20150301|2014-12-09 10:00,9,318,318,315.5,316,30
20150301|2014-12-09 10:30,9,315,315.5,314.25,315.25,14
20150301|2014-12-09 11:00,9,314.75,315.5,314.75,315.5,9
20150301|2014-12-09 11:30,9,315.25,316,315.25,315.25,6
20150301|2014-12-09 12:00,9,315.25,315.5,315,315.5,7
20150301|2014-12-09 12:30,9,315.5,315.5,314.75,315,15
20150301|2014-12-09 13:00,9,314.75,314.75,313,314.25,45
20150301|2014-12-09 19:00,10,314.75,314.75,314.75,314.75,1
20150301|2014-12-09 22:00,10,315.5,315.5,315.5,315.5,1
20150301|2014-12-10 00:00,10,316.75,316.75,316.75,316.75,1
20150301|2014-12-10 03:30,10,315,315,314.25,314.25,2
20150301|2014-12-10 05:00,10,314.25,314.25,314.25,314.25,1
20150301|2014-12-10 06:30,10,314.25,314.25,314.25,314.25,1
20150301|2014-12-10 07:00,10,314,314,314,314,4
20150301|2014-12-10 07:30,10,313.5,313.5,313.5,313.5,2
20150301|2014-12-10 08:30,10,313,313,312,312.75,20
20150301|2014-12-10 09:00,10,311,312.75,311,311.5,6
20150301|2014-12-10 09:30,10,312,312.5,312,312.25,14
20150301|2014-12-10 10:00,10,312.5,315.5,312.5,314,24
20150301|2014-12-10 10:30,10,314,314,314,314,2
20150301|2014-12-10 11:00,10,313.75,314,312.25,313.25,63
20150301|2014-12-10 11:30,10,312.5,312.5,311.75,311.75,3
20150301|2014-12-10 12:00,10,311.5,312.25,311.25,312.25,9
20150301|2014-12-10 12:30,10,311.5,312.5,311.5,312,11
20150301|2014-12-10 13:00,10,311.5,311.5,308,310.75,64
20150301|2014-12-10 19:00,11,309,310.25,309,310.25,13
20150301|2014-12-10 21:30,11,312,312,312,312,1
20150301|2014-12-10 22:00,11,313,313,313,313,1
20150301|2014-12-11 02:00,11,309.75,309.75,309.25,309.25,9
20150301|2014-12-11 02:30,11,309.25,309.25,309.25,309.25,1
20150301|2014-12-11 03:00,11,309.25,309.25,309.25,309.25,3
20150301|2014-12-11 06:30,11,309.25,309.25,309,309,3
20150301|2014-12-11 07:00,11,309.75,309.75,309.75,309.75,1
20150301|2014-12-11 07:30,11,309.75,310,309.75,310,2
20150301|2014-12-11 08:30,11,311.25,311.25,309.25,310.25,6
20150301|2014-12-11 09:00,11,310.75,311.25,310.75,311,19
20150301|2014-12-11 09:30,11,311.5,311.5,311,311,10
20150301|2014-12-11 10:00,11,311,311.25,309.75,309.75,14
20150301|2014-12-11 10:30,11,309.75,309.75,309.75,309.75,9
20150301|2014-12-11 11:00,11,310,310.25,310,310.25,17
20150301|2014-12-11 11:30,11,310,310.5,310,310.5,22
20150301|2014-12-11 12:00,11,310.25,311.25,310.25,311,17
20150301|2014-12-11 12:30,11,311,311.75,310.5,311.75,16
20150301|2014-12-11 13:00,11,311,311.75,311,311.75,15
20150301|2014-12-12 02:30,12,312.5,312.5,312.5,312.5,3
20150301|2014-12-12 04:30,12,312.75,313.5,312.75,313.5,4
20150301|2014-12-12 06:00,12,313.75,313.75,313.75,313.75,2
20150301|2014-12-12 06:30,12,314.5,316.75,314.5,316.25,18
20150301|2014-12-12 07:30,12,315.25,315.25,315.25,315.25,1
20150301|2014-12-12 08:30,12,315,315.5,315,315.5,5
20150301|2014-12-12 09:00,12,316.5,317,315.25,315.25,20
20150301|2014-12-12 09:30,12,315,315.25,313.75,313.75,34
20150301|2014-12-12 10:00,12,313.5,313.5,310.5,310.75,42
20150301|2014-12-12 10:30,12,310.75,311.75,310.25,310.25,28
20150301|2014-12-12 11:00,12,310.25,310.25,309,309,18
20150301|2014-12-12 11:30,12,309.75,310.75,309.5,310.75,11
20150301|2014-12-12 12:00,12,310.5,310.5,310.5,310.5,2
20150301|2014-12-12 12:30,12,311.75,311.75,310.5,310.5,14
20150301|2014-12-12 13:00,12,311.25,313,311.25,313,12
20150301|2014-12-14 19:30,15,312.5,312.5,312.5,312.5,1
20150301|2014-12-15 08:30,15,311.25,311.5,310,310,8
20150301|2014-12-15 09:00,15,311,312,311,311.5,22
20150301|2014-12-15 09:30,15,311,311,310,310.25,29
20150301|2014-12-15 10:30,15,310.75,311,310.75,311,26
20150301|2014-12-15 11:00,15,311,311.25,311,311,11
20150301|2014-12-15 11:30,15,311,311.75,311,311.75,12
20150301|2014-12-15 12:00,15,311.75,312.5,311.75,312.5,29
20150301|2014-12-15 12:30,15,312,312,311,312,15
20150301|2014-12-15 13:00,15,312.25,313.75,312.25,313.75,20
20150301|2014-12-15 19:00,16,313.75,313.75,313.75,313.75,3
20150301|2014-12-16 04:30,16,313.5,313.75,313.5,313.75,2
20150301|2014-12-16 05:30,16,314.5,314.5,314.5,314.5,2
20150301|2014-12-16 07:00,16,314.5,315,314.5,315,5
20150301|2014-12-16 07:30,16,314.25,314.25,314.25,314.25,1
20150301|2014-12-16 08:30,16,312.5,315.5,312.5,315,59
20150301|2014-12-16 09:00,16,315.25,315.5,313.5,314.5,16
20150301|2014-12-16 09:30,16,314,315.5,314,314,57
20150301|2014-12-16 10:00,16,313.75,315,313.75,313.75,4
20150301|2014-12-16 10:30,16,314,314,314,314,1
20150301|2014-12-16 11:00,16,313.5,313.5,313.5,313.5,3
20150301|2014-12-16 12:00,16,313.5,313.5,313,313,5
20150301|2014-12-16 12:30,16,314,315,314,315,4
20150301|2014-12-16 13:00,16,314.25,314.5,313.75,313.75,7
20150301|2014-12-16 19:00,17,315,315,315,315,1
20150301|2014-12-17 06:00,17,314.75,314.75,314.75,314.75,1
20150301|2014-12-17 07:00,17,315,315,315,315,1
20150301|2014-12-17 08:30,17,313,313,311.25,312.5,20
20150301|2014-12-17 09:00,17,312.5,314.25,312.5,314,12
20150301|2014-12-17 09:30,17,314,317,314,315.75,69
20150301|2014-12-17 10:00,17,315,315.5,315,315.5,19
20150301|2014-12-17 10:30,17,315.75,315.75,315.5,315.5,12
20150301|2014-12-17 11:00,17,315.75,315.75,315.25,315.25,2
20150301|2014-12-17 11:30,17,315.75,315.75,315.25,315.25,4
20150301|2014-12-17 12:00,17,315,315,315,315,1
20150301|2014-12-17 12:30,17,315.5,315.5,315.5,315.5,2
20150301|2014-12-17 13:00,17,315.5,316.5,314.25,314.5,13
20150301|2014-12-17 19:00,18,316.5,316.5,316.5,316.5,1
20150301|2014-12-17 22:00,18,315.5,315.5,315.5,315.5,1
20150301|2014-12-18 01:00,18,315.25,315.25,315.25,315.25,2
20150301|2014-12-18 06:00,18,316,316,316,316,2
20150301|2014-12-18 08:30,18,315.75,317.5,315.5,317.5,50
20150301|2014-12-18 09:00,18,317.5,318,317.5,317.5,34
20150301|2014-12-18 09:30,18,315.5,317.75,315.5,317.5,13
20150301|2014-12-18 10:00,18,317.5,317.5,317,317,44
20150301|2014-12-18 10:30,18,317,317,316,316.5,36
20150301|2014-12-18 11:00,18,317,317,316.5,316.5,10
20150301|2014-12-18 11:30,18,316.25,317.75,316.25,317.75,5
20150301|2014-12-18 12:00,18,316.5,316.5,315.25,316,7
20150301|2014-12-18 12:30,18,316,316,315.75,316,5
20150301|2014-12-18 13:00,18,316,316.25,316,316.25,2
20150301|2014-12-18 19:00,19,316,317,316,317,5
20150301|2014-12-18 21:00,19,316.25,316.25,316.25,316.25,1
20150301|2014-12-18 21:30,19,315.25,315.25,315.25,315.25,1
20150301|2014-12-18 22:00,19,315.25,315.25,315.25,315.25,1
20150301|2014-12-18 23:00,19,314.75,316,313.25,316,4
20150301|2014-12-19 03:00,19,316,316,316,316,4
20150301|2014-12-19 04:30,19,314.75,314.75,314.75,314.75,1
20150301|2014-12-19 05:00,19,315,315,315,315,1
20150301|2014-12-19 06:30,19,315,315,315,315,1
20150301|2014-12-19 08:30,19,315,315,315,315,1
20150301|2014-12-19 09:00,19,315.5,315.5,315,315.25,3
20150301|2014-12-19 09:30,19,315,315,314.75,314.75,3
20150301|2014-12-19 10:00,19,315,315,314.75,314.75,3
20150301|2014-12-19 11:00,19,314,314,314,314,1
20150301|2014-12-19 11:30,19,314.5,314.5,304.25,309,101
20150301|2014-12-19 12:00,19,309.25,309.25,309.25,309.25,1
20150301|2014-12-19 12:30,19,309,309.5,307,309.5,47
20150301|2014-12-19 13:00,19,309,311,309,310.75,28
20150301|2014-12-21 19:00,22,306.75,311.5,306.75,309.5,4
20150301|2014-12-21 21:00,22,309,309,309,309,1
20150301|2014-12-21 21:30,22,310,310.5,310,310.5,3
20150301|2014-12-21 23:00,22,311.5,311.75,311.5,311.75,6
20150301|2014-12-22 04:00,22,311.5,311.5,311.5,311.5,1
20150301|2014-12-22 07:00,22,310,310,310,310,1
20150301|2014-12-22 08:30,22,309,310.25,308,309.5,48
20150301|2014-12-22 09:30,22,309.5,309.5,309.5,309.5,3
20150301|2014-12-22 10:00,22,309,309,309,309,2
20150301|2014-12-22 11:00,22,309.5,309.5,309.5,309.5,3
20150301|2014-12-22 11:30,22,309.25,309.25,309,309,5
20150301|2014-12-22 12:00,22,309.5,309.5,309.5,309.5,8
20150301|2014-12-22 12:30,22,309.5,309.5,309,309.5,9
20150301|2014-12-22 13:00,22,309.75,310,309.75,309.75,22
20150301|2014-12-23 07:00,23,309,309,309,309,1
20150301|2014-12-23 08:30,23,309.75,309.75,309,309,8
20150301|2014-12-23 09:00,23,309.75,309.75,308.75,309,10
20150301|2014-12-23 09:30,23,308.75,310.75,308.75,310.75,50
20150301|2014-12-23 10:00,23,311,315,310.5,314.5,34
20150301|2014-12-23 10:30,23,314,314,310.75,313.5,26
20150301|2014-12-23 11:00,23,311,312.5,310.75,310.75,9
20150301|2014-12-23 11:30,23,309.75,310,309,310,15
20150301|2014-12-23 12:00,23,310.5,310.5,310.5,310.5,1
20150301|2014-12-23 12:30,23,310.25,310.25,310.25,310.25,1
20150301|2014-12-23 13:00,23,310.25,312,309,309,18
20150301|2014-12-23 19:00,24,309.75,309.75,309,309,8
20150301|2014-12-23 21:00,24,309,309,309,309,2
20150301|2014-12-24 08:30,24,309.25,309.25,308.75,308.75,15
20150301|2014-12-24 09:00,24,308.75,308.75,308,308.5,11
20150301|2014-12-24 09:30,24,308.75,308.75,308.5,308.5,8
20150301|2014-12-24 10:00,24,308.5,308.75,308.25,308.25,4
20150301|2014-12-24 10:30,24,308.25,308.5,307,307,30
20150301|2014-12-24 11:00,24,307.25,308,307.25,307.25,8
20150301|2014-12-24 11:30,24,307.75,308,306,308,38
20150301|2014-12-26 08:30,26,307.75,308,307.75,308,9
20150301|2014-12-26 09:00,26,308,308,308,308,1
20150301|2014-12-26 09:30,26,307.5,307.5,307.5,307.5,3
20150301|2014-12-26 10:30,26,307.75,308,307.5,307.75,11
20150301|2014-12-26 11:00,26,308.25,308.25,308.25,308.25,4
20150301|2014-12-26 11:30,26,307.5,307.5,307.5,307.5,2
20150301|2014-12-26 12:00,26,307,307.25,306,306,13
20150301|2014-12-26 12:30,26,306,309.5,305.25,309.5,46
20150301|2014-12-26 13:00,26,308.25,308.75,305,306.75,41
20150301|2014-12-28 19:00,29,305,305,305,305,2
20150301|2014-12-28 19:30,29,306,306,305,305,4
20150301|2014-12-28 20:00,29,306,306,306,306,2
20150301|2014-12-28 22:00,29,307.75,307.75,307.75,307.75,1
20150301|2014-12-28 22:30,29,306.25,306.25,306.25,306.25,1
20150301|2014-12-29 00:00,29,307,308.75,307,308.75,4
20150301|2014-12-29 00:30,29,308.5,308.5,308.5,308.5,1
20150301|2014-12-29 02:00,29,305.75,305.75,305,305,10
20150301|2014-12-29 03:30,29,305,305,305,305,1
20150301|2014-12-29 04:00,29,306,306,304.5,304.5,6
20150301|2014-12-29 07:00,29,305,306,305,306,10
20150301|2014-12-29 07:30,29,304.25,304.25,304,304,8
20150301|2014-12-29 08:30,29,304.25,304.25,304.25,304.25,4
20150301|2014-12-29 09:00,29,304.25,304.25,303.25,303.5,23
20150301|2014-12-29 09:30,29,303.5,303.5,302.5,302.5,29
20150301|2014-12-29 10:00,29,302.5,303.25,302.25,302.5,22
20150301|2014-12-29 10:30,29,302.75,303,302.75,303,9
20150301|2014-12-29 11:00,29,303,303,302.5,303,10
20150301|2014-12-29 11:30,29,303,303,302.5,302.5,6
20150301|2014-12-29 12:00,29,302.5,303.25,302.5,303.25,4
20150301|2014-12-29 12:30,29,304,304.5,303.25,304.5,7
20150301|2014-12-29 13:00,29,303,304,302.25,302.25,41
20150301|2014-12-29 19:00,30,302.25,302.25,302.25,302.25,3
20150301|2014-12-29 20:00,30,304,306.25,304,306.25,14
20150301|2014-12-29 20:30,30,306.5,308.25,306.5,308.25,8
20150301|2014-12-29 21:00,30,308,308,308,308,2
20150301|2014-12-29 21:30,30,308,308.5,308,308.5,4
20150301|2014-12-29 22:00,30,308,308,308,308,3
20150301|2014-12-30 00:00,30,307,308.25,307,308.25,5
20150301|2014-12-30 01:30,30,308,308,308,308,1
20150301|2014-12-30 02:00,30,307,307,306,306,3
20150301|2014-12-30 04:00,30,305.75,305.75,305.75,305.75,1
20150301|2014-12-30 08:30,30,305,305,304.75,304.75,5
20150301|2014-12-30 09:00,30,304,304.25,303,303.25,35
20150301|2014-12-30 09:30,30,303.5,303.5,302.75,303,28
20150301|2014-12-30 10:00,30,303,308,303,308,73
20150301|2014-12-30 10:30,30,308,308.25,306.5,306.5,6
20150301|2014-12-30 11:00,30,305.25,305.25,305.25,305.25,2
20150301|2014-12-30 11:30,30,305,305.25,304.75,305.25,11
20150301|2014-12-30 12:00,30,305.75,305.75,305.75,305.75,1
20150301|2014-12-30 12:30,30,305.75,306.75,305.75,306.75,11
20150301|2014-12-30 13:00,30,306.75,306.75,304.5,306.75,49
20150301|2014-12-30 19:00,31,306.5,306.5,306.5,306.5,2
20150301|2014-12-30 19:30,31,308,308,308,308,1
20150301|2014-12-30 20:00,31,308,308.75,308,308.75,5
20150301|2014-12-31 00:30,31,307.5,307.5,307.5,307.5,1
20150301|2014-12-31 01:00,31,307.5,307.5,307.5,307.5,1
20150301|2014-12-31 06:30,31,307,308,307,308,3
20150301|2014-12-31 08:30,31,306,307.5,304.5,307.25,5
20150301|2014-12-31 09:00,31,307.25,307.25,306,306,9
20150301|2014-12-31 09:30,31,306.25,306.25,306.25,306.25,1
20150301|2014-12-31 10:30,31,307,307,307,307,1
20150301|2014-12-31 11:00,31,306,306,303.25,303.25,47
20150301|2014-12-31 11:30,31,304.75,306.25,304.75,304.75,7
20150301|2014-12-31 12:00,31,306.25,306.25,306.25,306.25,1
20150301|2014-12-31 12:30,31,305.5,305.5,305.5,305.5,3
20150301|2014-12-31 13:00,31,304.5,306.25,302.5,303.75,69
20150301|2015-01-02 08:30,2,304,307.25,302.5,304.25,42
20150301|2015-01-02 09:00,2,304,304,302.25,302.5,42
20150301|2015-01-02 09:30,2,302.25,303.25,302.25,303,19
20150301|2015-01-02 10:00,2,302.5,303,302.25,302.25,8
20150301|2015-01-02 10:30,2,303.5,303.5,302,302,26
20150301|2015-01-02 11:00,2,302,302,302,302,5
20150301|2015-01-02 11:30,2,302,302.75,302,302,20
20150301|2015-01-02 12:00,2,302.5,302.5,302,302,7
20150301|2015-01-02 12:30,2,302,303,302,303,21
20150301|2015-01-02 13:00,2,302.5,302.5,302,302,26
20150301|2015-01-04 19:00,5,303,306.5,302.25,306.25,18
20150301|2015-01-04 20:00,5,305.5,305.5,305.25,305.25,2
20150301|2015-01-05 01:30,5,305.5,305.5,305.5,305.5,1
20150301|2015-01-05 03:00,5,306.5,306.5,306.5,306.5,1
20150301|2015-01-05 05:30,5,305.25,305.25,305,305,3
20150301|2015-01-05 06:00,5,304.5,305,303.75,305,6
20150301|2015-01-05 06:30,5,306.5,306.5,306.5,306.5,3
20150301|2015-01-05 07:30,5,306.25,306.25,306.25,306.25,1
20150301|2015-01-05 08:30,5,306.75,306.75,302.25,302.25,22
20150301|2015-01-05 09:00,5,302.25,302.75,302,302.5,19
20150301|2015-01-05 09:30,5,302.5,302.5,302,302,25
20150301|2015-01-05 10:00,5,302,303,302,303,10
20150301|2015-01-05 10:30,5,303,303,302,302,18
20150301|2015-01-05 11:00,5,302,302,302,302,43
20150301|2015-01-05 11:30,5,302.25,304,302.25,304,20
20150301|2015-01-05 12:00,5,304.75,305.5,304.75,304.75,16
20150301|2015-01-05 12:30,5,305.5,305.5,304.75,304.75,5
20150301|2015-01-05 13:00,5,305,306.25,305,306,28
20150301|2015-01-05 22:00,6,305.25,305.25,305.25,305.25,2
20150301|2015-01-06 00:30,6,306,306,306,306,1
20150301|2015-01-06 04:30,6,306.25,306.25,306.25,306.25,1
20150301|2015-01-06 05:00,6,306.5,306.5,306.5,306.5,1
20150301|2015-01-06 06:00,6,304,304,304,304,1
20150301|2015-01-06 07:00,6,305,305,305,305,2
20150301|2015-01-06 08:30,6,305,305.75,305,305.5,8
20150301|2015-01-06 09:00,6,305,305.25,305,305,12
20150301|2015-01-06 09:30,6,304.25,304.25,303.25,303.25,19
20150301|2015-01-06 10:00,6,303.25,303.5,303.25,303.25,10
20150301|2015-01-06 10:30,6,303,303.75,302.25,303.25,25
20150301|2015-01-06 11:00,6,303,303,303,303,19
20150301|2015-01-06 11:30,6,303,304,303,303.75,16
20150301|2015-01-06 12:00,6,304.25,304.5,304,304,6
20150301|2015-01-06 12:30,6,304,304,303,303.25,14
20150301|2015-01-06 13:00,6,303.5,304.75,303,303.5,45
20150301|2015-01-06 19:00,7,304,304,303.5,303.5,3
20150301|2015-01-06 19:30,7,303.5,303.5,303.5,303.5,1
20150301|2015-01-06 20:00,7,304,304,304,304,2
20150301|2015-01-06 20:30,7,304,304,304,304,5
20150301|2015-01-06 21:00,7,304,304,304,304,1
20150301|2015-01-07 02:00,7,304,304,304,304,11
20150301|2015-01-07 04:00,7,304.25,304.25,304.25,304.25,1
20150301|2015-01-07 05:00,7,303.5,303.5,303.25,303.25,2
20150301|2015-01-07 08:30,7,303.25,303.25,303,303,34
20150301|2015-01-07 09:00,7,303,303.5,303,303,32
20150301|2015-01-07 09:30,7,303,303,303,303,18
20150301|2015-01-07 10:00,7,303,303.5,303,303.5,12
20150301|2015-01-07 10:30,7,303,303.5,303,303,14
20150301|2015-01-07 11:00,7,303,303,303,303,7
20150301|2015-01-07 11:30,7,303,303.5,303,303,28
20150301|2015-01-07 12:00,7,303,303,303,303,3
20150301|2015-01-07 12:30,7,303,303,300.75,301.75,134
20150301|2015-01-07 13:00,7,301.25,302.5,300.75,301.5,22
20150301|2015-01-07 19:00,8,302.25,302.25,302,302,7
20150301|2015-01-08 03:30,8,301.25,301.25,301.25,301.25,1
20150301|2015-01-08 04:30,8,302,302,302,302,2
20150301|2015-01-08 07:00,8,302,302,302,302,1
20150301|2015-01-08 08:30,8,301.75,302,301,301.25,22
20150301|2015-01-08 09:00,8,301.5,302,301,301,18
20150301|2015-01-08 09:30,8,301,301.25,301,301,13
20150301|2015-01-08 10:00,8,301,301.25,301,301.25,37
20150301|2015-01-08 10:30,8,301.25,301.25,301,301.25,13
20150301|2015-01-08 11:00,8,301,301.25,301,301.25,5
20150301|2015-01-08 11:30,8,301,301.5,301,301.5,20
20150301|2015-01-08 12:00,8,301.5,301.5,301,301,4
20150301|2015-01-08 12:30,8,301.5,301.5,301,301,29
20150301|2015-01-08 13:00,8,301.5,302.25,301.5,302.25,26
20150301|2015-01-08 20:30,9,301.75,301.75,301,301,4
20150301|2015-01-08 22:00,9,301,301,301,301,2
20150301|2015-01-08 23:00,9,301,301,301,301,3
20150301|2015-01-09 00:00,9,302,302,302,302,2
20150301|2015-01-09 00:30,9,302.25,302.25,302.25,302.25,1
20150301|2015-01-09 06:00,9,301.75,301.75,301.75,301.75,1
20150301|2015-01-09 06:30,9,302,302,302,302,1
20150301|2015-01-09 07:00,9,302,302,302,302,1
20150301|2015-01-09 07:30,9,301.75,301.75,301.75,301.75,3
20150301|2015-01-09 08:30,9,301.5,303.75,301.5,303.25,39
20150301|2015-01-09 09:00,9,303.5,306,303.5,304,55
20150301|2015-01-09 09:30,9,304,304,303.75,304,5
20150301|2015-01-09 10:00,9,303.75,303.75,303,303.25,8
20150301|2015-01-09 10:30,9,303,303,303,303,4
20150301|2015-01-09 11:00,9,302.5,302.75,302.5,302.75,13
20150301|2015-01-09 11:30,9,302.75,302.75,302.75,302.75,3
20150301|2015-01-09 12:00,9,302.75,302.75,302.25,302.25,10
20150301|2015-01-09 12:30,9,302.5,303.75,302,302,21
20150301|2015-01-09 13:00,9,302,303.75,302,303.75,14
20150301|2015-01-11 19:00,12,303.75,303.75,303.75,303.75,1
20150301|2015-01-11 21:30,12,303.75,303.75,302,302,18
20150301|2015-01-11 22:00,12,302,302,301.75,301.75,5
20150301|2015-01-11 23:00,12,302,302,302,302,2
20150301|2015-01-12 02:30,12,302,302,302,302,3
20150301|2015-01-12 03:30,12,302,302,302,302,1
20150301|2015-01-12 04:30,12,301.5,301.5,301.5,301.5,2
20150301|2015-01-12 05:00,12,301.5,301.75,301.25,301.75,7
20150301|2015-01-12 07:00,12,301.25,301.25,301.25,301.25,1
20150301|2015-01-12 07:30,12,301.75,301.75,301,301,4
20150301|2015-01-12 08:30,12,301,301.5,291.5,294.5,339
20150301|2015-01-12 09:00,12,294.75,294.75,293.5,294,48
20150301|2015-01-12 09:30,12,294,295,293.5,295,59
20150301|2015-01-12 10:00,12,295,296.5,294.25,296,50
20150301|2015-01-12 10:30,12,295.75,301,295.75,300,63
20150301|2015-01-12 11:00,12,300,300.25,296.25,299.5,76
20150301|2015-01-12 11:30,12,299.5,300,299,299,19
20150301|2015-01-12 12:00,12,299.75,300,299.25,299.75,22
20150301|2015-01-12 12:30,12,299.75,300.25,297.5,297.5,33
20150301|2015-01-12 13:00,12,297.75,299,297.75,298.25,20
20150301|2015-01-12 19:00,13,299.75,299.75,298.5,299.75,7
20150301|2015-01-12 20:00,13,299.5,299.5,298.25,298.25,3
20150301|2015-01-12 21:30,13,298.25,298.25,298.25,298.25,1
20150301|2015-01-12 22:00,13,298,298,298,298,1
20150301|2015-01-12 22:30,13,297,297,297,297,1
20150301|2015-01-13 02:00,13,298.25,298.25,298.25,298.25,5
20150301|2015-01-13 02:30,13,298.5,299,298.5,299,13
20150301|2015-01-13 03:00,13,298.5,298.75,297.75,298.75,6
20150301|2015-01-13 03:30,13,298.75,299.75,298.75,299.75,5
20150301|2015-01-13 04:30,13,300,300,300,300,1
20150301|2015-01-13 07:00,13,299.75,299.75,299.25,299.25,3
20150301|2015-01-13 07:30,13,299,299,298.5,298.5,5
20150301|2015-01-13 08:30,13,297.5,298.75,295.25,297.5,135
20150301|2015-01-13 09:00,13,298,298.25,296.5,298,15
20150301|2015-01-13 09:30,13,298.25,299,296.75,299,30
20150301|2015-01-13 10:00,13,298,298.5,298,298.5,8
20150301|2015-01-13 10:30,13,298,298,296.5,297.5,39
20150301|2015-01-13 11:00,13,297.5,297.5,296.25,297.5,42
20150301|2015-01-13 11:30,13,296,296.75,295,295,41
20150301|2015-01-13 12:00,13,295,295,294.75,294.75,24
20150301|2015-01-13 12:30,13,294.75,295,293.25,293.25,108
20150301|2015-01-13 13:00,13,293.25,293.75,292.5,292.5,82
20150301|2015-01-13 19:00,14,293.25,293.5,293.25,293.5,6
20150301|2015-01-13 19:30,14,293.25,293.25,292.75,292.75,3
20150301|2015-01-13 20:30,14,292.75,292.75,292.75,292.75,3
20150301|2015-01-13 21:00,14,293,293,292,292,4
20150301|2015-01-13 21:30,14,291.75,291.75,291.75,291.75,1
20150301|2015-01-13 22:00,14,292,292,292,292,2
20150301|2015-01-13 23:30,14,292.25,293,292,293,5
20150301|2015-01-14 03:30,14,292.75,292.75,292.75,292.75,2
20150301|2015-01-14 04:00,14,291.75,291.75,291.75,291.75,2
20150301|2015-01-14 04:30,14,291.75,291.75,291.75,291.75,3
20150301|2015-01-14 05:00,14,291.5,291.5,289,289.25,61
20150301|2015-01-14 05:30,14,289.25,289.25,289,289,23
20150301|2015-01-14 06:30,14,289,289.25,289,289.25,16
20150301|2015-01-14 07:00,14,288.25,288.25,286.5,286.5,53
20150301|2015-01-14 07:30,14,287.75,288.25,287.75,287.75,7
20150301|2015-01-14 08:30,14,287.5,287.5,283.25,283.25,154
20150301|2015-01-14 09:00,14,284.25,284.25,281.5,282.5,49
20150301|2015-01-14 09:30,14,282.5,282.5,281,282,68
20150301|2015-01-14 10:00,14,281.25,283.75,281.25,283.75,35
20150301|2015-01-14 10:30,14,283.5,283.5,281,281,37
20150301|2015-01-14 11:00,14,281,282.75,281,281.5,28
20150301|2015-01-14 11:30,14,281.5,282.25,280.5,281.25,89
20150301|2015-01-14 12:00,14,282,282,281,281,19
20150301|2015-01-14 12:30,14,281.5,281.5,278.5,278.5,82
20150301|2015-01-14 13:00,14,278.5,284,278.5,284,117
20150301|2015-01-14 19:00,15,284.75,285,284,284,7
20150301|2015-01-14 19:30,15,285,285.75,284,284.5,11
20150301|2015-01-14 20:00,15,284.75,284.75,284.75,284.75,1
20150301|2015-01-14 21:00,15,284.5,285,284,285,5
20150301|2015-01-14 22:00,15,285,285,285,285,2
20150301|2015-01-14 23:00,15,284.5,284.5,284.5,284.5,1
20150301|2015-01-15 00:30,15,284.5,285,284.5,285,3
20150301|2015-01-15 01:30,15,285.75,286,285.75,286,3
20150301|2015-01-15 02:30,15,284.25,284.25,284,284.25,5
20150301|2015-01-15 03:00,15,283.5,283.5,282,282,10
20150301|2015-01-15 03:30,15,284.5,285.25,284.5,285.25,10
20150301|2015-01-15 05:00,15,283.25,283.25,283.25,283.25,1
20150301|2015-01-15 06:00,15,283.25,284,283.25,284,4
20150301|2015-01-15 07:00,15,284.5,284.5,284.5,284.5,2
20150301|2015-01-15 08:30,15,283.5,283.5,280,281,27
20150301|2015-01-15 09:00,15,281,283,280,282.75,34
20150301|2015-01-15 09:30,15,282.25,282.25,280.5,280.5,23
20150301|2015-01-15 10:00,15,280.5,282,280,281.5,30
20150301|2015-01-15 10:30,15,281.75,281.75,280.25,280.25,39
20150301|2015-01-15 11:00,15,280.25,281.75,280.25,281,44
20150301|2015-01-15 11:30,15,281,282.5,280.75,280.75,22
20150301|2015-01-15 12:00,15,281.5,282.5,281,281.75,21
20150301|2015-01-15 12:30,15,281.75,282,280.75,280.75,32
20150301|2015-01-15 13:00,15,280.75,282.75,280.75,281.25,39
20150301|2015-01-15 19:00,16,282,284.5,282,284.5,9
20150301|2015-01-15 20:30,16,284.5,284.75,284.5,284.75,4
20150301|2015-01-15 21:00,16,284.75,284.75,284.75,284.75,2
20150301|2015-01-16 06:30,16,284,284.25,284,284.25,6
20150301|2015-01-16 07:30,16,282.5,282.5,282.5,282.5,2
20150301|2015-01-16 08:30,16,282.5,282.5,282,282,13
20150301|2015-01-16 09:00,16,282,282.5,282,282,19
20150301|2015-01-16 09:30,16,282,284,282,284,51
20150301|2015-01-16 10:00,16,284.25,288.5,284,285.75,49
20150301|2015-01-16 10:30,16,285.5,286,284.5,284.75,24
20150301|2015-01-16 11:00,16,284.5,285.25,284.5,284.5,5
20150301|2015-01-16 11:30,16,284.75,285,284.5,285,10
20150301|2015-01-16 12:00,16,285,286.5,285,286.5,13
20150301|2015-01-16 12:30,16,285.5,285.75,285.25,285.75,14
20150301|2015-01-16 13:00,16,287,289.75,287,288.75,82
20150301|2015-01-19 19:00,20,290.5,291.75,290.5,291.75,18
20150301|2015-01-19 19:30,20,291,291,290,290,2
20150301|2015-01-19 21:00,20,289.75,290.75,289.5,290.75,3
20150301|2015-01-19 21:30,20,289.25,289.25,288.5,288.5,9
20150301|2015-01-19 22:00,20,289.75,290.5,289.75,290.5,6
20150301|2015-01-20 02:00,20,288.75,288.75,286,286,5
20150301|2015-01-20 02:30,20,286.25,286.25,286.25,286.25,3
20150301|2015-01-20 07:00,20,288,288,288,288,1
20150301|2015-01-20 07:30,20,289,289,289,289,4
20150301|2015-01-20 08:30,20,288,288.75,288,288.5,10
20150301|2015-01-20 09:00,20,288.75,289.25,288.25,289,22
20150301|2015-01-20 09:30,20,289,289,288.25,288.75,18
20150301|2015-01-20 10:00,20,288.75,289.75,288.5,289.75,6
20150301|2015-01-20 10:30,20,290.5,290.5,287.75,289.25,25
20150301|2015-01-20 11:00,20,290.5,290.75,290.5,290.5,6
20150301|2015-01-20 11:30,20,290,290,289.5,289.75,8
20150301|2015-01-20 12:00,20,289.75,290,289.75,290,6
20150301|2015-01-20 12:30,20,290,290,290,290,9
20150301|2015-01-20 13:00,20,291,291,289.75,291,27
20150301|2015-01-20 19:00,21,291.25,291.25,291.25,291.25,1
20150301|2015-01-20 23:00,21,291,291,291,291,1
20150301|2015-01-21 06:00,21,289.75,289.75,289.75,289.75,3
20150301|2015-01-21 07:00,21,289.75,289.75,289.75,289.75,4
20150301|2015-01-21 07:30,21,290.25,290.25,290,290,18
20150301|2015-01-21 08:30,21,289.75,291,289.25,290.5,25
20150301|2015-01-21 09:00,21,291.25,291.5,291.25,291.5,7
20150301|2015-01-21 09:30,21,291,291.5,290.75,291,14
20150301|2015-01-21 10:00,21,291,291.25,290,290,46
20150301|2015-01-21 10:30,21,290,290.5,290,290.25,43
20150301|2015-01-21 11:00,21,290.25,291.25,290.25,291.25,4
20150301|2015-01-21 11:30,21,290.75,290.75,290.75,290.75,2
20150301|2015-01-21 12:00,21,290.75,291,290.75,291,5
20150301|2015-01-21 12:30,21,291.5,291.5,290,290.75,69
20150301|2015-01-21 13:00,21,291,291,290,290.5,11
20150301|2015-01-22 03:00,22,291.75,294,291,294,18
20150301|2015-01-22 03:30,22,292.5,292.5,292.5,292.5,1
20150301|2015-01-22 06:30,22,293.75,296,293.75,296,6
20150301|2015-01-22 07:00,22,295.25,295.25,292.25,292.25,3
20150301|2015-01-22 07:30,22,294.25,294.25,294.25,294.25,1
20150301|2015-01-22 08:30,22,292.25,295,291.25,293,30
20150301|2015-01-22 09:00,22,292.75,293,292.5,292.75,19
20150301|2015-01-22 09:30,22,292.5,292.75,292,292.75,11
20150301|2015-01-22 10:00,22,292.25,292.25,291.75,291.75,6
20150301|2015-01-22 10:30,22,291.75,292.25,291.75,292.25,7
20150301|2015-01-22 11:30,22,292,292,291.75,291.75,2
20150301|2015-01-22 12:00,22,291.25,291.25,291.25,291.25,7
20150301|2015-01-22 12:30,22,291,291,290.25,290.25,10
20150301|2015-01-22 13:00,22,290.75,291,290,290.75,29
20150301|2015-01-22 19:00,23,291,292.75,291,292.75,11
20150301|2015-01-22 22:00,23,292.25,292.25,292.25,292.25,1
20150301|2015-01-23 04:00,23,292.5,292.5,292.5,292.5,1
20150301|2015-01-23 05:30,23,291.5,291.5,291.5,291.5,1
20150301|2015-01-23 07:00,23,292.25,292.5,292.25,292.5,7
20150301|2015-01-23 07:30,23,292.5,292.5,292.5,292.5,1
20150301|2015-01-23 08:30,23,292.5,292.5,290,290.75,35
20150301|2015-01-23 09:00,23,290.5,290.5,290,290,25
20150301|2015-01-23 09:30,23,290,290.25,290,290,13
20150301|2015-01-23 10:00,23,290,290.5,290,290.25,11
20150301|2015-01-23 10:30,23,290,290.75,290,290.5,28
20150301|2015-01-23 11:00,23,291,291,290,290.25,12
20150301|2015-01-23 11:30,23,290,290.25,290,290.25,14
20150301|2015-01-23 12:30,23,290.25,290.25,290,290,25
20150301|2015-01-23 13:00,23,290.5,290.75,290,290,62
20150301|2015-01-25 19:00,26,290.75,292.25,290,290.5,16
20150301|2015-01-25 20:00,26,290.75,290.75,290.25,290.25,2
20150301|2015-01-25 21:00,26,290,290,290,290,2
20150301|2015-01-26 00:30,26,290,290,290,290,2
20150301|2015-01-26 01:30,26,290,290,290,290,1
20150301|2015-01-26 06:00,26,290.25,290.25,290.25,290.25,1
20150301|2015-01-26 07:00,26,290.25,290.25,290,290,2
20150301|2015-01-26 08:30,26,290,290.25,290,290.25,27
20150301|2015-01-26 09:00,26,290.25,290.25,288,288.25,44
20150301|2015-01-26 09:30,26,288.25,288.5,286.5,288.25,43
20150301|2015-01-26 10:00,26,287.75,287.75,287.25,287.25,7
20150301|2015-01-26 10:30,26,288.25,289.25,288,289.25,55
20150301|2015-01-26 11:00,26,289.5,289.75,289,289.75,8
20150301|2015-01-26 11:30,26,289.25,289.25,289.25,289.25,1
20150301|2015-01-26 12:30,26,289.25,289.25,289,289.25,4
20150301|2015-01-26 13:00,26,289,291.75,289,289.75,42
20150301|2015-01-26 19:00,27,290.25,290.5,290.25,290.5,3
20150301|2015-01-26 20:00,27,291,291,291,291,1
20150301|2015-01-26 20:30,27,290.75,292,290.75,292,19
20150301|2015-01-26 21:00,27,292,292.5,292,292.5,10
20150301|2015-01-26 21:30,27,292.5,292.5,292.5,292.5,1
20150301|2015-01-27 00:00,27,291.75,291.75,291.75,291.75,1
20150301|2015-01-27 02:30,27,291.75,291.75,291.75,291.75,2
20150301|2015-01-27 05:30,27,291,291,290.75,290.75,3
20150301|2015-01-27 06:30,27,291,291,291,291,1
20150301|2015-01-27 07:00,27,292.25,292.25,292.25,292.25,1
20150301|2015-01-27 08:30,27,291.25,291.25,289.5,289.5,12
20150301|2015-01-27 09:00,27,289.5,289.75,288.75,289.25,36
20150301|2015-01-27 09:30,27,289.5,290.25,289,289.5,10
20150301|2015-01-27 10:00,27,289.75,290,289,289,6
20150301|2015-01-27 10:30,27,289.25,289.25,289,289.25,9
20150301|2015-01-27 11:00,27,289,289.5,289,289.25,6
20150301|2015-01-27 11:30,27,289.5,289.5,289,289,7
20150301|2015-01-27 12:00,27,289.5,290.25,289.5,290.25,11
20150301|2015-01-27 12:30,27,289.5,289.5,289,289.25,8
20150301|2015-01-27 13:00,27,289.25,290,289,289,12
20150301|2015-01-27 19:00,28,290,290,290,290,3
20150301|2015-01-28 00:30,28,291.25,292,291.25,292,6
20150301|2015-01-28 01:00,28,291.5,291.5,291.5,291.5,1
20150301|2015-01-28 01:30,28,290.25,290.25,290,290,4
20150301|2015-01-28 03:30,28,290.75,290.75,290.5,290.5,2
20150301|2015-01-28 04:00,28,290.5,290.5,290.5,290.5,2
20150301|2015-01-28 08:30,28,290,290,289.5,290,71
20150301|2015-01-28 09:00,28,289,289.5,289,289.5,21
20150301|2015-01-28 09:30,28,289.75,290.5,289.75,290,19
20150301|2015-01-28 10:00,28,290.5,290.5,289.75,289.75,4
20150301|2015-01-28 10:30,28,289.25,289.5,289.25,289.5,3
20150301|2015-01-28 11:00,28,290.25,291,289.25,290.75,21
20150301|2015-01-28 11:30,28,289.25,289.25,289.25,289.25,3
20150301|2015-01-28 12:00,28,289,289,287,287.75,21
20150301|2015-01-28 12:30,28,288.5,289,287.25,287.25,9
20150301|2015-01-28 13:00,28,287,288,287,288,54
20150301|2015-01-28 19:00,29,288,289,287.75,287.75,5
20150301|2015-01-28 19:30,29,288.25,288.25,288.25,288.25,4
20150301|2015-01-28 20:00,29,287.5,287.5,287.5,287.5,1
20150301|2015-01-28 20:30,29,287.5,287.5,287.5,287.5,1
20150301|2015-01-28 21:00,29,287.5,287.5,287.5,287.5,1
20150301|2015-01-28 21:30,29,287,287,283.25,283.25,28
20150301|2015-01-28 22:00,29,283,283,281,281,15
20150301|2015-01-28 23:30,29,283.5,287,283.5,284.75,13
20150301|2015-01-29 03:00,29,283.5,283.5,281.25,281.25,7
20150301|2015-01-29 04:30,29,281.5,281.5,281.5,281.5,1
20150301|2015-01-29 05:00,29,282,282,282,282,1
20150301|2015-01-29 06:00,29,281.25,281.25,281.25,281.25,1
20150301|2015-01-29 07:00,29,281,281,281,281,1
20150301|2015-01-29 07:30,29,281,282.25,281,282.25,4
20150301|2015-01-29 08:30,29,281.5,281.5,279.5,280.25,47
20150301|2015-01-29 09:00,29,280,284,280,283,65
20150301|2015-01-29 09:30,29,283.5,283.5,281.75,281.75,26
20150301|2015-01-29 10:00,29,281.75,281.75,281,281.5,12
20150301|2015-01-29 10:30,29,281,281.5,280,280.75,29
20150301|2015-01-29 11:00,29,280.25,281.75,280.25,281,10
20150301|2015-01-29 11:30,29,281.75,281.75,280.5,280.5,12
20150301|2015-01-29 12:00,29,281,281,281,281,4
20150301|2015-01-29 12:30,29,280.75,281.75,280.25,280.75,25
20150301|2015-01-29 13:00,29,281.5,282.75,281.5,282.75,31
20150301|2015-01-29 19:00,30,281.75,284,281.75,284,4
20150301|2015-01-29 19:30,30,282.75,282.75,282.75,282.75,5
20150301|2015-01-29 20:30,30,283,283,282,282.5,4
20150301|2015-01-29 21:00,30,283,283,283,283,1
20150301|2015-01-29 23:30,30,282,282,281.75,281.75,4
20150301|2015-01-30 06:00,30,282,282,282,282,1
20150301|2015-01-30 08:30,30,281,281.25,272.75,276,95
20150301|2015-01-30 09:00,30,276.75,279.25,275.75,277.75,55
20150301|2015-01-30 09:30,30,278,280,277.75,279.25,40
20150301|2015-01-30 10:00,30,279.5,279.75,279.25,279.25,12
20150301|2015-01-30 10:30,30,279.25,279.25,275.5,276.5,24
20150301|2015-01-30 11:00,30,277,279,277,279,14
20150301|2015-01-30 11:30,30,279.25,279.25,274,274.25,44
20150301|2015-01-30 12:00,30,273.5,273.5,266.5,270.5,103
20150301|2015-01-30 12:30,30,270,273.75,268.75,273.75,43
20150301|2015-01-30 13:00,30,274,277.25,274,277,48
20150301|2015-02-01 19:00,2,275.5,275.5,270.5,275.5,22
20150301|2015-02-01 19:30,2,270.5,270.5,270.25,270.25,2
20150301|2015-02-01 20:00,2,270.5,270.5,270,270.5,3
20150301|2015-02-01 21:00,2,270.25,272,270.25,272,2
20150301|2015-02-01 21:30,2,269.75,275.5,269,273,30
20150301|2015-02-01 22:30,2,274.25,274.25,274.25,274.25,1
20150301|2015-02-01 23:00,2,274.5,274.5,274.5,274.5,1
20150301|2015-02-02 00:00,2,272.25,272.25,271,271,3
20150301|2015-02-02 02:30,2,270.5,270.5,267,267,5
20150301|2015-02-02 04:30,2,267.75,268.25,267.75,268.25,4
20150301|2015-02-02 05:00,2,267,267,266,266,8
20150301|2015-02-02 05:30,2,266.5,267.25,266.5,267.25,4
20150301|2015-02-02 06:00,2,270,270,270,270,1
20150301|2015-02-02 07:30,2,270.25,270.25,270.25,270.25,1
20150301|2015-02-02 08:30,2,269,269.75,262,265.5,67
20150301|2015-02-02 09:00,2,266.75,272,265.5,272,83
20150301|2015-02-02 09:30,2,272,274.5,270.5,273.5,46
20150301|2015-02-02 10:00,2,273.5,273.75,273.25,273.5,9
20150301|2015-02-02 10:30,2,273,273,272.75,272.75,7
20150301|2015-02-02 11:00,2,272.75,272.75,271.25,271.25,14
20150301|2015-02-02 11:30,2,271.75,271.75,270,270,6
20150301|2015-02-02 12:00,2,270,270.75,270,270.5,39
20150301|2015-02-02 12:30,2,269.75,270,268.5,269.5,10
20150301|2015-02-02 13:00,2,269.5,271.25,267,269,51
20150301|2015-02-02 19:00,3,270,270,266.75,266.75,13
20150301|2015-02-02 19:30,3,268,268.25,268,268.25,2
20150301|2015-02-02 20:30,3,267.25,267.25,266.25,266.25,3
20150301|2015-02-02 21:00,3,267.5,267.5,267.25,267.25,2
20150301|2015-02-02 21:30,3,268.25,268.25,267.25,268,4
20150301|2015-02-02 22:00,3,267.75,267.75,267.75,267.75,1
20150301|2015-02-02 22:30,3,267.25,267.25,266.5,266.5,3
20150301|2015-02-03 02:00,3,267,267,267,267,1
20150301|2015-02-03 03:00,3,268.25,270.75,268.25,270.75,15
20150301|2015-02-03 03:30,3,269.5,269.5,269.5,269.5,1
20150301|2015-02-03 06:00,3,271,271,271,271,1
20150301|2015-02-03 06:30,3,271,271,269.5,269.5,2
20150301|2015-02-03 07:00,3,269.5,274.25,269.5,272.75,19
20150301|2015-02-03 07:30,3,272.5,273.25,272.5,273.25,4
20150301|2015-02-03 08:30,3,272,273,270.75,271.75,65
20150301|2015-02-03 09:00,3,273,274.75,273,274,15
20150301|2015-02-03 09:30,3,274,277,273.25,276,57
20150301|2015-02-03 10:00,3,276,276,272.75,275.5,21
20150301|2015-02-03 10:30,3,275.5,275.75,275,275,17
20150301|2015-02-03 11:00,3,276,276.25,275,276.25,8
20150301|2015-02-03 11:30,3,276.5,278,276.5,278,19
20150301|2015-02-03 12:00,3,278,280.75,278,280.5,48
20150301|2015-02-03 12:30,3,279.25,280.5,279.25,279.25,16
20150301|2015-02-03 13:00,3,280,281,279.5,280,19
20150301|2015-02-03 19:00,4,280,282.5,280,282.5,3
20150301|2015-02-03 19:30,4,281.5,289.75,281.5,283,51
20150301|2015-02-03 20:30,4,287,287,287,287,2
20150301|2015-02-03 22:00,4,285.25,285.25,285.25,285.25,4
20150301|2015-02-03 22:30,4,287.25,289,287.25,289,5
20150301|2015-02-03 23:00,4,288,288,288,288,1
20150301|2015-02-04 01:30,4,287.75,288.25,287.75,288.25,4
20150301|2015-02-04 02:30,4,288,288.25,288,288.25,4
20150301|2015-02-04 03:30,4,288.25,288.25,288.25,288.25,5
20150301|2015-02-04 04:00,4,288,288.5,285.25,285.75,17
20150301|2015-02-04 06:00,4,287.25,287.25,287.25,287.25,2
20150301|2015-02-04 06:30,4,286.5,286.5,285.75,286,5
20150301|2015-02-04 07:00,4,285.75,285.75,285.75,285.75,3
20150301|2015-02-04 07:30,4,285,285,285,285,1
20150301|2015-02-04 08:30,4,285,285,282.5,282.5,32
20150301|2015-02-04 09:00,4,282.25,282.75,280.25,280.25,22
20150301|2015-02-04 09:30,4,280.25,281,278,279,56
20150301|2015-02-04 10:00,4,279.25,281.75,278.75,281.25,7
20150301|2015-02-04 10:30,4,281,281,279.5,279.5,6
20150301|2015-02-04 11:00,4,281,284,281,283.25,9
20150301|2015-02-04 11:30,4,284,284,283.25,283.25,3
20150301|2015-02-04 12:00,4,283,284.25,283,283,14
20150301|2015-02-04 12:30,4,283,283.25,283,283.25,7
20150301|2015-02-04 13:00,4,283,283,280.75,281,10
20150301|2015-02-04 19:00,5,281.75,283.75,281,283.75,21
20150301|2015-02-04 20:00,5,282,282,282,282,1
20150301|2015-02-04 20:30,5,282.25,282.25,282.25,282.25,1
20150301|2015-02-04 21:30,5,282.5,282.5,282.25,282.25,2
20150301|2015-02-04 23:30,5,281.75,281.75,281.75,281.75,1
20150301|2015-02-05 00:30,5,281.5,281.5,281,281,10
20150301|2015-02-05 02:00,5,281,281,281,281,1
20150301|2015-02-05 04:30,5,282.25,282.25,282.25,282.25,1
20150301|2015-02-05 05:00,5,282.25,282.25,282.25,282.25,1
20150301|2015-02-05 07:00,5,283.5,283.75,283.5,283.75,4
20150301|2015-02-05 07:30,5,283.75,283.75,283.75,283.75,1
20150301|2015-02-05 08:30,5,285,288.25,284.5,284.5,33
20150301|2015-02-05 09:00,5,285.75,286,285.75,286,16
20150301|2015-02-05 09:30,5,286,286.75,286,286.5,10
20150301|2015-02-05 10:00,5,287,287.75,286.75,287,19
20150301|2015-02-05 10:30,5,287.75,288.25,287,287.25,44
20150301|2015-02-05 11:00,5,288.5,289,287.75,289,26
20150301|2015-02-05 11:30,5,288.5,288.5,287.75,288.25,13
20150301|2015-02-05 12:00,5,288,288,288,288,2
20150301|2015-02-05 12:30,5,287.75,289,287.75,289,46
20150301|2015-02-05 13:00,5,288.25,288.25,287.75,287.75,41
20150301|2015-02-05 19:00,6,287.75,290.75,287.75,290.75,25
20150301|2015-02-05 20:00,6,291,291,291,291,5
20150301|2015-02-05 20:30,6,290.75,290.75,290.75,290.75,2
20150301|2015-02-06 00:00,6,290.5,290.5,290.5,290.5,1
20150301|2015-02-06 01:30,6,289.25,289.25,289.25,289.25,1
20150301|2015-02-06 02:00,6,290.25,290.5,290.25,290.5,2
20150301|2015-02-06 05:00,6,290.5,290.5,290.5,290.5,1
20150301|2015-02-06 06:00,6,290.5,290.5,290.5,290.5,1
20150301|2015-02-06 07:00,6,290.5,290.75,290.5,290.75,4
20150301|2015-02-06 08:30,6,289.5,289.5,284.25,284.25,43
20150301|2015-02-06 09:00,6,284.25,285.25,284.25,284.5,62
20150301|2015-02-06 09:30,6,284.5,285,284,285,13
20150301|2015-02-06 10:00,6,285,285,285,285,4
20150301|2015-02-06 10:30,6,285.5,285.5,284,284,11
20150301|2015-02-06 11:00,6,284,285,283.5,283.75,11
20150301|2015-02-06 11:30,6,284,284,282.75,283.75,9
20150301|2015-02-06 12:00,6,283,283.75,281,283.25,26
20150301|2015-02-06 13:00,6,283,284,280.75,283.75,59
20150301|2015-02-08 19:00,9,283,284.5,283,284,10
20150301|2015-02-08 19:30,9,283.75,284,283.75,284,3
20150301|2015-02-08 21:30,9,283,283,283,283,1
20150301|2015-02-09 03:00,9,282,282,281.5,281.5,3
20150301|2015-02-09 04:30,9,281.75,281.75,281.75,281.75,1
20150301|2015-02-09 06:30,9,282,282,282,282,1
20150301|2015-02-09 07:30,9,281,281,281,281,3
20150301|2015-02-09 08:30,9,282,282.75,281.25,282.75,8
20150301|2015-02-09 09:00,9,283,283,281.75,282,18
20150301|2015-02-09 09:30,9,282,284.25,281.25,282.25,38
20150301|2015-02-09 10:00,9,281.75,282,281.5,282,7
20150301|2015-02-09 10:30,9,281.5,281.5,279.5,279.5,28
20150301|2015-02-09 11:00,9,279.25,281.25,278.5,281.25,25
20150301|2015-02-09 11:30,9,278.5,278.75,277.5,278.5,14
20150301|2015-02-09 12:00,9,278,278,277.5,277.5,8
20150301|2015-02-09 12:30,9,278.75,278.75,277.5,278.5,12
20150301|2015-02-09 13:00,9,278.75,279.25,278.75,279.25,5
20150301|2015-02-09 19:00,10,279.25,279.25,279.25,279.25,1
20150301|2015-02-09 22:00,10,279,279.5,279,279,9
20150301|2015-02-10 01:00,10,279,279,278.5,278.5,2
20150301|2015-02-10 05:00,10,278,278,277.5,277.5,5
20150301|2015-02-10 05:30,10,277.5,277.5,277.5,277.5,2
20150301|2015-02-10 06:00,10,277.5,277.5,277.5,277.5,1
20150301|2015-02-10 08:30,10,278.5,278.5,277.5,277.5,7
20150301|2015-02-10 09:00,10,277.25,277.25,275.25,275.25,16
20150301|2015-02-10 09:30,10,275,276.25,272.25,274.75,85
20150301|2015-02-10 10:00,10,274,275,272,275,28
20150301|2015-02-10 10:30,10,274,274.5,272.5,272.5,38
20150301|2015-02-10 11:00,10,272.5,274,272,273.75,28
20150301|2015-02-10 11:30,10,274.5,274.5,272.25,272.25,31
20150301|2015-02-10 12:00,10,272.25,274.5,272.25,273,30
20150301|2015-02-10 12:30,10,272.25,275,272.25,272.75,28
20150301|2015-02-10 13:00,10,274.5,275.75,274.5,274.75,15
20150301|2015-02-10 19:00,11,275,276.5,271.5,271.5,19
20150301|2015-02-10 19:30,11,276.25,277.75,276.25,277.75,6
20150301|2015-02-10 20:00,11,275.75,275.75,273.5,274.25,14
20150301|2015-02-10 20:30,11,273.75,273.75,273,273.25,3
20150301|2015-02-10 21:30,11,274.75,274.75,274.75,274.75,1
20150301|2015-02-11 01:30,11,273.75,273.75,273.75,273.75,1
20150301|2015-02-11 04:00,11,274,274,274,274,2
20150301|2015-02-11 06:30,11,274.75,274.75,274.75,274.75,1
20150301|2015-02-11 07:00,11,272.25,273.75,272.25,273.75,3
20150301|2015-02-11 08:30,11,274,277,274,277,14
20150301|2015-02-11 09:00,11,276.5,278,275,275,29
20150301|2015-02-11 09:30,11,275.25,276,275,276,21
20150301|2015-02-11 10:00,11,275.5,276,275.25,275.75,22
20150301|2015-02-11 10:30,11,276.5,276.5,275,275.5,22
20150301|2015-02-11 11:00,11,275.5,276,272,273.5,41
20150301|2015-02-11 11:30,11,273,274.75,271.5,272.5,36
20150301|2015-02-11 12:00,11,273,273.5,272.5,273.25,10
20150301|2015-02-11 12:30,11,273.5,274,272.25,272.25,29
20150301|2015-02-11 13:00,11,274,275.5,273.5,273.5,19
20150301|2015-02-11 19:00,12,274,274.25,270.5,270.5,4
20150301|2015-02-11 20:00,12,273.25,273.25,273.25,273.25,1
20150301|2015-02-11 20:30,12,273.5,273.5,273.5,273.5,1
20150301|2015-02-11 22:00,12,273,273,273,273,1
20150301|2015-02-12 01:00,12,273,273,273,273,1
20150301|2015-02-12 03:30,12,273.25,273.25,273.25,273.25,1
20150301|2015-02-12 04:00,12,273.25,273.5,273.25,273.5,4
20150301|2015-02-12 05:00,12,273.75,274,273.75,274,3
20150301|2015-02-12 06:30,12,274,274,274,274,1
20150301|2015-02-12 07:00,12,273.75,273.75,273.75,273.75,1
20150301|2015-02-12 07:30,12,273.5,273.5,273,273,2
20150301|2015-02-12 08:30,12,273.75,274.25,273.75,274.25,6
20150301|2015-02-12 09:00,12,274.5,275.5,273.5,275,15
20150301|2015-02-12 09:30,12,273.5,273.5,271.25,272.25,19
20150301|2015-02-12 10:00,12,271.5,272.75,271,272.25,18
20150301|2015-02-12 10:30,12,273,273,270.25,270.25,28
20150301|2015-02-12 11:00,12,270,270.5,270,270.5,4
20150301|2015-02-12 11:30,12,270.5,271.75,268.5,270.75,33
20150301|2015-02-12 12:00,12,272,273.5,272,273.5,31
20150301|2015-02-12 12:30,12,273.5,273.5,272.25,272.25,20
20150301|2015-02-12 13:00,12,272.5,273.25,272.25,273.25,9
20150301|2015-02-12 19:00,13,274,275.5,273.5,275.5,7
20150301|2015-02-12 20:00,13,275.5,278,275,275,14
20150301|2015-02-12 20:30,13,276.25,276.25,276.25,276.25,2
20150301|2015-02-12 21:00,13,276.25,276.5,276.25,276.5,2
20150301|2015-02-13 01:30,13,274.5,274.5,274.5,274.5,1
20150301|2015-02-13 02:30,13,274,274,274,274,3
20150301|2015-02-13 05:30,13,275.5,275.5,275.5,275.5,2
20150301|2015-02-13 06:00,13,275.75,276.25,275.75,276.25,2
20150301|2015-02-13 08:30,13,275.5,278,275.25,276.75,29
20150301|2015-02-13 09:00,13,276.75,276.75,275.5,275.5,6
20150301|2015-02-13 09:30,13,275.25,275.5,275,275.5,6
20150301|2015-02-13 10:00,13,275.75,276.25,275.5,276.25,5
20150301|2015-02-13 10:30,13,276.5,277.75,276,277.75,15
20150301|2015-02-13 11:00,13,277.75,278,277.25,278,8
20150301|2015-02-13 11:30,13,277.5,277.75,274,275.5,30
20150301|2015-02-13 12:00,13,276.5,277.75,274.5,277.5,22
20150301|2015-02-13 13:00,13,276,278.75,275.75,278.75,53
20150301|2015-02-16 19:00,17,279,279.5,278,279.5,16
20150301|2015-02-16 20:00,17,279,279.75,278.75,278.75,8
20150301|2015-02-16 23:00,17,279.25,280,279.25,280,6
20150301|2015-02-17 01:00,17,280.25,280.75,280.25,280.75,5
20150301|2015-02-17 02:30,17,280,280,280,280,2
20150301|2015-02-17 04:30,17,279.25,280.25,279.25,280.25,4
20150301|2015-02-17 05:00,17,280.25,280.5,280.25,280.5,6
20150301|2015-02-17 06:00,17,279.5,280.25,279.5,280.25,3
20150301|2015-02-17 06:30,17,280.5,281,280.25,281,5
20150301|2015-02-17 07:30,17,280,280,279.75,279.75,4
20150301|2015-02-17 08:30,17,280,280,278.25,279,17
20150301|2015-02-17 09:00,17,279,279,278.5,278.5,11
20150301|2015-02-17 09:30,17,278.25,278.75,278,278.25,5
20150301|2015-02-17 10:00,17,277.75,278.25,276.25,278.25,21
20150301|2015-02-17 10:30,17,278,278,276.75,277.5,13
20150301|2015-02-17 11:00,17,277.5,277.5,277.5,277.5,1
20150301|2015-02-17 11:30,17,277,277,276.75,276.75,12
20150301|2015-02-17 12:00,17,277,278,277,277.25,13
20150301|2015-02-17 12:30,17,277,277.5,276.25,277.5,8
20150301|2015-02-17 13:00,17,277.75,278,277.25,277.75,8
20150301|2015-02-17 19:00,18,278.5,278.75,278.5,278.75,2
20150301|2015-02-17 23:00,18,278,278,278,278,1
20150301|2015-02-17 23:30,18,277,277,277,277,1
20150301|2015-02-18 05:30,18,278.25,278.5,278.25,278.5,4
20150301|2015-02-18 07:00,18,278.75,278.75,278.75,278.75,1
20150301|2015-02-18 08:30,18,276.5,279,276.5,279,27
20150301|2015-02-18 09:00,18,278,278,276.5,276.5,4
20150301|2015-02-18 09:30,18,276,277.75,275.5,276.25,15
20150301|2015-02-18 10:00,18,275.5,275.75,275.5,275.75,6
20150301|2015-02-18 10:30,18,276,276,275.25,275.25,7
20150301|2015-02-18 11:00,18,275,276.5,274.75,275.5,12
20150301|2015-02-18 11:30,18,274.75,275,274,274,10
20150301|2015-02-18 12:00,18,275.75,276,275.75,276,3
20150301|2015-02-18 12:30,18,274.75,274.75,273.75,273.75,11
20150301|2015-02-18 13:00,18,273,274.75,272.25,274.75,26
20150301|2015-02-18 20:00,19,275,275,275,275,1
20150301|2015-02-18 22:30,19,274.25,274.25,273.25,273.25,2
20150301|2015-02-19 00:30,19,272.25,274.5,271.75,274.5,9
20150301|2015-02-19 03:30,19,273.5,273.5,273.5,273.5,1
20150301|2015-02-19 05:30,19,272.75,272.75,272.75,272.75,1
20150301|2015-02-19 08:30,19,272.25,272.25,271,271.5,11
20150301|2015-02-19 09:00,19,273.5,273.75,273.25,273.75,33
20150301|2015-02-19 09:30,19,272.5,274.25,272.5,274.25,29
20150301|2015-02-19 10:00,19,274.25,275,274.25,275,6
20150301|2015-02-19 10:30,19,275,277.25,274.5,274.75,24
20150301|2015-02-19 11:00,19,276.5,276.5,276.5,276.5,1
20150301|2015-02-19 11:30,19,275.5,276.25,274.5,274.5,15
20150301|2015-02-19 12:00,19,277,277.5,276.25,276.25,9
20150301|2015-02-19 12:30,19,275.75,277.5,275.75,277.5,11
20150301|2015-02-19 13:00,19,278,278,277,278,31
20150301|2015-02-19 19:00,20,278,278,278,278,4
20150301|2015-02-19 20:00,20,278.75,279,278.75,279,21
20150301|2015-02-19 22:00,20,279,279.75,279,279.75,3
20150301|2015-02-20 05:30,20,280,280,280,280,1
20150301|2015-02-20 06:30,20,279,279,279,279,3
20150301|2015-02-20 07:00,20,279,279,279,279,2
20150301|2015-02-20 07:30,20,279.5,279.5,279.5,279.5,1
20150301|2015-02-20 08:30,20,279.5,279.5,279,279,23
20150301|2015-02-20 09:00,20,279.25,279.25,279.25,279.25,3
20150301|2015-02-20 09:30,20,279,279,277,277,43
20150301|2015-02-20 10:00,20,277,278,277,277,17
20150301|2015-02-20 10:30,20,277,277,276.5,276.75,6
20150301|2015-02-20 11:00,20,277.75,278,276.75,276.75,8
20150301|2015-02-20 11:30,20,276.75,276.75,275.5,275.5,12
20150301|2015-02-20 12:00,20,276.25,278.5,276,277,22
20150301|2015-02-20 12:30,20,276.5,276.5,276.5,276.5,8
20150301|2015-02-20 13:00,20,275.25,276.5,273,273,98
20150301|2015-02-22 19:00,23,274.25,274.25,274.25,274.25,1
20150301|2015-02-22 21:00,23,274.25,274.25,274.25,274.25,1
20150301|2015-02-22 21:30,23,274.25,274.25,274.25,274.25,1
20150301|2015-02-23 02:00,23,274.25,274.25,274.25,274.25,2
20150301|2015-02-23 04:00,23,273.75,273.75,273.75,273.75,1
20150301|2015-02-23 04:30,23,274.25,274.25,274.25,274.25,1
20150301|2015-02-23 05:30,23,274.25,274.25,274.25,274.25,1
20150301|2015-02-23 06:00,23,273.5,273.5,273.5,273.5,1
20150301|2015-02-23 06:30,23,273.5,274,273.5,274,2
20150301|2015-02-23 08:30,23,273,273.5,273,273.5,15
20150301|2015-02-23 09:00,23,273.5,273.75,270,272.25,21
20150301|2015-02-23 09:30,23,272,273,272,273,6
20150301|2015-02-23 10:00,23,273,273,272.5,272.5,4
20150301|2015-02-23 10:30,23,272.5,273.5,272.5,273.5,12
20150301|2015-02-23 11:00,23,273.5,273.75,272.5,272.5,21
20150301|2015-02-23 11:30,23,272.25,272.5,270.75,272.5,17
20150301|2015-02-23 12:30,23,272,272,272,272,4
20150301|2015-02-23 13:00,23,270.5,270.5,270.25,270.25,6
20150301|2015-02-23 20:00,24,272.75,272.75,272.75,272.75,1
20150301|2015-02-23 21:30,24,272,272,272,272,1
20150301|2015-02-23 23:30,24,272.75,276,272.75,276,15
20150301|2015-02-24 06:30,24,274.75,274.75,274.75,274.75,2
20150301|2015-02-24 07:30,24,274.75,274.75,274.75,274.75,2
20150301|2015-02-24 08:30,24,273.75,273.75,273.75,273.75,2
20150301|2015-02-24 09:00,24,273.75,273.75,273.75,273.75,1
20150301|2015-02-24 09:30,24,272.5,273.75,272.5,273,27
20150301|2015-02-24 10:00,24,273,273,273,273,1
20150301|2015-02-24 10:30,24,273,273.5,273,273,16
20150301|2015-02-24 11:00,24,273.5,273.5,273,273,15
20150301|2015-02-24 11:30,24,273,274,273,274,2
20150301|2015-02-24 12:00,24,273.25,273.25,273,273,6
20150301|2015-02-24 12:30,24,273.5,273.75,273,273.5,7
20150301|2015-02-24 13:00,24,273.5,273.5,273.5,273.5,2
20150301|2015-02-25 03:30,25,273.25,273.25,273.25,273.25,1
20150301|2015-02-25 05:00,25,273.5,273.5,273.5,273.5,1
20150301|2015-02-25 08:30,25,273,273.5,273,273.5,9
20150301|2015-02-25 09:00,25,273.5,273.75,273,273,10
20150301|2015-02-25 09:30,25,272.5,273.5,272,273,13
20150301|2015-02-25 10:00,25,273.5,273.5,273,273,54
20150301|2015-02-25 10:30,25,273,275,273,274.25,31
20150301|2015-02-25 11:00,25,273,273,273,273,14
20150301|2015-02-25 11:30,25,273,274.5,273,273.5,16
20150301|2015-02-25 12:30,25,274,275,273,275,19
20150301|2015-02-25 13:00,25,276,276.25,275,276.25,8
20150301|2015-02-26 03:30,26,274.75,274.75,274.75,274.75,1
20150301|2015-02-26 06:30,26,276,276,276,276,1
20150301|2015-02-26 07:00,26,276.25,276.25,276.25,276.25,1
20150301|2015-02-26 08:30,26,276.25,277,274.25,275,24
20150301|2015-02-26 09:00,26,276,276,275,275,18
20150301|2015-02-26 09:30,26,275,278,275,278,43
20150301|2015-02-26 10:00,26,279,280,279,279.75,10
20150301|2015-02-26 10:30,26,279.5,282,279.5,282,8
20150301|2015-02-26 11:00,26,283,283,282,282.25,5
20150301|2015-02-26 11:30,26,282.75,282.75,282,282,5
20150301|2015-02-26 12:00,26,283.75,283.75,283.25,283.25,2
20150301|2015-02-26 12:30,26,279,285.5,279,285.5,11
20150301|2015-02-26 13:00,26,281.5,281.5,279,280,17
20150301|2015-02-26 22:30,27,283.5,283.5,283.5,283.5,1
20150301|2015-02-27 02:30,27,282.5,282.5,282.5,282.5,1
20150301|2015-02-27 04:00,27,287.75,287.75,287.75,287.75,1
20150301|2015-02-27 08:30,27,282,282,281,281,2
20150301|2015-02-27 09:00,27,281,281,281,281,2
20150301|2015-02-27 09:30,27,290,292,290,292,27
20150301|2015-02-27 10:00,27,291,291,291,291,1
20150301|2015-02-27 11:00,27,292,292,292,292,1
20150301|2015-02-27 12:00,27,292,293,292,293,6
20150301|2015-03-01 20:00,2,293.25,293.5,293.25,293.5,4
20150301|2015-03-02 09:00,2,292,292,292,292,3
20150301|2015-03-02 12:30,2,291,291,291,291,1
20150301|2015-03-02 13:00,2,292,292,292,292,1
20150301|2015-03-03 08:30,3,291,291,289,289,7
20150301|2015-03-03 09:00,3,290,290,290,290,3
20150301|2015-03-03 10:30,3,292,292,292,292,1
20150301|2015-03-03 12:00,3,294,294,294,294,1
20150301|2015-03-03 12:30,3,294,294,294,294,3
20150301|2015-03-04 08:30,4,294,294,294,294,1
20150301|2015-03-04 09:00,4,294,294,294,294,1
20150301|2015-03-04 09:30,4,294,294,294,294,2
20150301|2015-03-04 10:30,4,294,294,294,294,1
20150301|2015-03-04 13:00,4,294,294,294,294,3
20150301|2015-03-05 08:30,5,294,294,294,294,3
20150301|2015-03-05 09:00,5,294,294,294,294,2
20150301|2015-03-06 09:00,6,298,298,298,298,5
20150301|2015-03-06 13:00,6,299.5,299.5,299.5,299.5,1
20150301|2015-03-09 06:30,9,294.5,294.5,294.5,294.5,1
20150301|2015-03-09 10:00,9,299.25,299.25,299.25,299.25,1
20150301|2015-03-10 00:00,10,287.75,287.75,287.75,287.75,1
20150301|2015-03-11 08:30,11,292.25,292.25,292.25,292.25,1
20150501|2014-01-16 12:00,16,300,300,300,300,1
20150501|2014-01-29 10:30,29,335,335,335,335,1
20150501|2014-02-06 00:00,6,311.75,311.75,311.75,311.75,1
20150501|2014-02-26 04:30,26,319.5,319.5,319.5,319.5,1
20150501|2014-05-01 11:30,1,329,329,329,329,2
20150501|2014-05-02 02:00,2,325,325,325,325,1
20150501|2014-05-16 09:30,16,320,320,320,320,1
20150501|2014-06-04 12:00,4,319,319,319,319,2
20150501|2014-06-04 13:00,4,318,318,318,318,1
20150501|2014-06-05 10:30,5,318,318,318,318,1
20150501|2014-07-01 10:00,1,317.25,317.25,317.25,317.25,2
20150501|2014-07-02 20:00,3,328,328,328,328,6
20150501|2014-07-02 20:30,3,328,328,328,328,2
20150501|2014-07-07 08:30,7,324,324,324,324,4
20150501|2014-07-09 09:00,9,323.5,323.5,323.5,323.5,2
20150501|2014-07-10 13:00,10,319.25,319.25,318.25,318.25,4
20150501|2014-07-18 08:30,18,315.25,315.5,315.25,315.5,6
20150501|2014-07-25 12:00,25,309.75,309.75,309.75,309.75,2
20150501|2014-07-25 13:00,25,312.5,312.5,312.5,312.5,2
20150501|2014-07-29 08:30,29,314,314,313,313,6
20150501|2014-07-29 09:00,29,312.5,312.5,312.5,312.5,40
20150501|2014-07-29 10:00,29,312.5,312.5,312.5,312.5,14
20150501|2014-07-29 11:00,29,312.5,314.5,312.5,314.5,34
20150501|2014-07-29 11:30,29,314,314,314,314,6
20150501|2014-07-30 08:30,30,312.5,312.5,312.5,312.5,8
20150501|2014-07-30 09:30,30,312.5,312.5,312.5,312.5,4
20150501|2014-07-30 10:00,30,312.5,312.5,312.5,312.5,36
20150501|2014-07-30 10:30,30,312.5,312.5,312.5,312.5,10
20150501|2014-07-30 11:00,30,312.5,312.5,312.5,312.5,36
20150501|2014-07-30 11:30,30,312.5,312.5,312.5,312.5,26
20150501|2014-08-05 09:00,5,308,308,308,308,8
20150501|2014-08-06 09:30,6,312,312,312,312,2
20150501|2014-08-07 13:00,7,310,310,310,310,4
20150501|2014-08-08 09:30,8,309,309,309,309,2
20150501|2014-08-08 10:30,8,310,310,310,310,4
20150501|2014-08-08 11:00,8,310,310,310,310,16
20150501|2014-08-08 13:00,8,307.25,307.25,307.25,307.25,2
20150501|2014-08-10 21:00,11,307,307,307,307,2
20150501|2014-08-11 03:30,11,306.5,306.5,306.5,306.5,2
20150501|2014-08-11 04:30,11,306.5,306.5,306.5,306.5,2
20150501|2014-08-11 08:30,11,306.5,306.5,306,306,8
20150501|2014-08-11 11:30,11,306,306,306,306,2
20150501|2014-08-11 13:00,11,307.25,307.25,306,306,44
20150501|2014-08-12 09:00,12,306,306,306,306,2
20150501|2014-08-12 10:30,12,308,308,308,308,2
20150501|2014-08-12 11:00,12,308,308,308,308,10
20150501|2014-08-13 09:30,13,309,309,309,309,16
20150501|2014-08-13 13:00,13,309,309,309,309,24
20150501|2014-08-13 21:00,14,309,309,309,309,2
20150501|2014-08-13 22:00,14,309,309,309,309,6
20150501|2014-08-14 08:30,14,309,309,309,309,26
20150501|2014-08-14 09:00,14,309,309,309,309,2
20150501|2014-08-14 10:00,14,310,310,310,310,12
20150501|2014-08-14 11:30,14,310.5,310.5,310.5,310.5,4
20150501|2014-08-14 13:00,14,310.75,310.75,310.75,310.75,16
20150501|2014-08-15 08:30,15,310,310,310,310,16
20150501|2014-08-15 09:30,15,310,310,310,310,4
20150501|2014-08-15 11:30,15,310,310,310,310,2
20150501|2014-08-18 02:30,18,310,310,310,310,4
20150501|2014-08-18 08:30,18,310,310,310,310,16
20150501|2014-08-20 13:00,20,315,315,315,315,8
20150501|2014-08-21 12:30,21,320,320,319,319.5,6
20150501|2014-08-21 13:00,21,321.75,322.5,321.75,322.5,10
20150501|2014-08-22 12:30,22,331.25,331.25,331.25,331.25,10
20150501|2014-08-25 11:30,25,331.25,331.25,331.25,331.25,2
20150501|2014-08-25 12:00,25,329.5,329.5,329.5,329.5,2
20150501|2014-08-25 13:00,25,329,329,329,329,4
20150501|2014-08-26 08:30,26,328.5,328.5,328.5,328.5,2
20150501|2014-08-26 09:00,26,325,325,325,325,2
20150501|2014-08-26 10:00,26,325,325,323,323,12
20150501|2014-08-27 10:30,27,320.5,320.5,319,319,10
20150501|2014-08-27 11:00,27,318.5,318.5,318,318.5,15
20150501|2014-08-28 10:00,28,319.25,319.25,319.25,319.25,2
20150501|2014-08-28 10:30,28,320,320,320,320,21
20150501|2014-08-28 13:00,28,320.25,320.25,320.25,320.25,13
20150501|2014-08-29 13:00,29,320.5,320.5,320.5,320.5,4
20150501|2014-09-02 08:30,2,321.5,321.5,321.5,321.5,2
20150501|2014-09-02 10:00,2,327,327,327,327,2
20150501|2014-09-03 08:30,3,322,322,322,322,2
20150501|2014-09-03 09:30,3,324.75,324.75,323.5,323.5,14
20150501|2014-09-03 10:00,3,322,322,322,322,20
20150501|2014-09-03 13:00,3,320,320,320,320,2
20150501|2014-09-05 07:00,5,325,325,325,325,4
20150501|2014-09-05 08:30,5,324,324,324,324,2
20150501|2014-09-05 13:00,5,324,324.5,324,324.5,4
20150501|2014-09-08 07:00,8,325.25,325.25,325.25,325.25,2
20150501|2014-09-08 09:00,8,324,324,324,324,2
20150501|2014-09-09 10:30,9,323,323,321.75,321.75,12
20150501|2014-09-09 11:30,9,322,322,322,322,4
20150501|2014-09-09 20:00,10,322.25,322.25,322.25,322.25,2
20150501|2014-09-10 11:30,10,323,323,323,323,2
20150501|2014-09-10 13:00,10,326,326,326,326,4
20150501|2014-09-11 11:00,11,323,323,321.25,321.25,14
20150501|2014-09-11 12:00,11,324,324,324,324,10
20150501|2014-09-11 12:30,11,325,325,325,325,6
20150501|2014-09-12 09:30,12,323,323,323,323,2
20150501|2014-09-15 10:30,15,328,328.5,328,328.5,4
20150501|2014-09-15 13:00,15,329,329,329,329,2
20150501|2014-09-16 08:30,16,329,329,329,329,30
20150501|2014-09-16 09:00,16,326.5,326.5,326.5,326.5,2
20150501|2014-09-16 09:30,16,327.75,327.75,327.75,327.75,2
20150501|2014-09-16 13:00,16,327,327,327,327,2
20150501|2014-09-17 08:30,17,324.5,324.5,324.5,324.5,4
20150501|2014-09-17 12:30,17,326,326,326,326,2
20150501|2014-09-18 09:00,18,321.75,321.75,321.75,321.75,2
20150501|2014-09-18 09:30,18,322.25,322.25,322.25,322.25,5
20150501|2014-09-18 10:00,18,322.5,322.5,322.5,322.5,8
20150501|2014-09-18 11:30,18,322.5,322.5,322.5,322.5,2
20150501|2014-09-19 08:30,19,319,319,316,316,12
20150501|2014-09-19 09:00,19,316,316,316,316,2
20150501|2014-09-19 10:00,19,317,317,317,317,16
20150501|2014-09-19 12:30,19,320,320,320,320,12
20150501|2014-09-23 10:30,23,313.25,313.25,313.25,313.25,6
20150501|2014-09-24 10:00,24,318,318,318,318,2
20150501|2014-09-24 11:00,24,318,318,318,318,6
20150501|2014-09-24 13:00,24,319.5,319.5,319.5,319.5,10
20150501|2014-09-25 10:30,25,315.5,315.5,315.5,315.5,2
20150501|2014-09-25 11:30,25,315,316.5,315,316.25,6
20150501|2014-09-25 13:00,25,314.25,314.75,314.25,314.75,6
20150501|2014-09-25 19:00,26,311,311,311,311,6
20150501|2014-09-26 09:30,26,314,314,314,314,4
20150501|2014-09-28 19:30,29,311.75,311.75,311.75,311.75,2
20150501|2014-09-29 07:30,29,311.25,311.25,311.25,311.25,8
20150501|2014-09-30 09:30,30,314,314,312.5,312.5,14
20150501|2014-10-01 09:00,1,319.25,319.25,319.25,319.25,2
20150501|2014-10-01 13:00,1,319,319.25,319,319.25,43
20150501|2014-10-02 05:00,2,314.25,314.25,314.25,314.25,2
20150501|2014-10-02 09:00,2,320.75,320.75,320.75,320.75,2
20150501|2014-10-02 11:00,2,323.75,324.25,323.75,324.25,4
20150501|2014-10-02 11:30,2,324.25,324.25,324.25,324.25,2
20150501|2014-10-02 12:00,2,322.25,322.25,318,318,78
20150501|2014-10-02 12:30,2,324,324,317.5,317.5,8
20150501|2014-10-03 09:30,3,320,320,320,320,8
20150501|2014-10-03 11:00,3,320,320,320,320,22
20150501|2014-10-06 08:30,6,320,320,320,320,44
20150501|2014-10-06 12:30,6,322.25,325.25,321.75,325.25,54
20150501|2014-10-06 13:00,6,325.25,325.75,325.25,325.75,4
20150501|2014-10-07 10:30,7,330.75,330.75,330,330,6
20150501|2014-10-07 12:00,7,328.25,328.25,328.25,328.25,6
20150501|2014-10-08 04:30,8,330.25,330.25,330.25,330.25,2
20150501|2014-10-08 08:30,8,325.25,325.25,325.25,325.25,16
20150501|2014-10-08 09:00,8,325.25,325.5,324,324,46
20150501|2014-10-08 10:00,8,324.5,324.75,324.5,324.75,6
20150501|2014-10-08 10:30,8,324.5,324.75,324.5,324.75,4
20150501|2014-10-08 11:30,8,323.5,323.5,323.5,323.5,6
20150501|2014-10-08 12:30,8,323.5,323.5,323.5,323.5,12
20150501|2014-10-08 13:00,8,323,323,323,323,7
20150501|2014-10-09 08:30,9,323.75,323.75,323.75,323.75,2
20150501|2014-10-09 10:30,9,324.25,324.25,324.25,324.25,2
20150501|2014-10-09 13:00,9,323,323,323,323,6
20150501|2014-10-10 08:30,10,324,324,324,324,2
20150501|2014-10-10 09:00,10,324,324,324,324,12
20150501|2014-10-10 09:30,10,324,324,324,324,2
20150501|2014-10-10 11:30,10,324,324,324,324,4
20150501|2014-10-13 08:30,13,319,320,317.5,320,6
20150501|2014-10-13 09:30,13,318.25,318.25,317.25,317.25,8
20150501|2014-10-13 10:00,13,316.5,317.75,316.5,317.75,6
20150501|2014-10-13 12:30,13,323.25,323.25,323.25,323.25,2
20150501|2014-10-14 11:30,14,322,322,322,322,2
20150501|2014-10-15 09:00,15,323,323,323,323,22
20150501|2014-10-15 09:30,15,323,323,323,323,6
20150501|2014-10-15 13:00,15,323.75,323.75,323.75,323.75,26
20150501|2014-10-15 20:00,16,326,326,326,326,2
20150501|2014-10-16 20:00,17,329,329,329,329,2
20150501|2014-10-17 08:30,17,329,329,329,329,4
20150501|2014-10-20 12:30,20,331,331,331,331,2
20150501|2014-10-20 13:00,20,331.25,332,331,331,48
20150501|2014-10-21 09:30,21,331,331,331,331,42
20150501|2014-10-21 13:00,21,333,333,333,333,14
20150501|2014-10-23 08:30,23,335.5,336.5,335.25,336.5,6
20150501|2014-10-23 09:30,23,336.75,337,336.75,337,52
20150501|2014-10-23 10:30,23,339,339,339,339,2
20150501|2014-10-23 11:00,23,339,339,339,339,8
20150501|2014-10-23 11:30,23,338.25,339,338.25,339,4
20150501|2014-10-23 12:30,23,339.5,340,339.25,340,38
20150501|2014-10-23 13:00,23,340,340.5,340,340,28
20150501|2014-10-23 21:00,24,340.5,340.5,340.5,340.5,3
20150501|2014-10-23 23:00,24,340.5,340.5,340.5,340.5,1
20150501|2014-10-24 07:00,24,340.5,340.5,340.5,340.5,11
20150501|2014-10-24 07:30,24,340.5,340.5,340.5,340.5,12
20150501|2014-10-24 08:30,24,340.5,347.5,340.5,345,39
20150501|2014-10-24 09:00,24,343,343,343,343,2
20150501|2014-10-24 10:00,24,340,340,335,335,5
20150501|2014-10-24 10:30,24,335,335,335,335,7
20150501|2014-10-24 12:00,24,335,335,335,335,2
20150501|2014-10-24 12:30,24,335,335,335,335,2
20150501|2014-10-27 09:00,27,335,335,335,335,1
20150501|2014-10-27 09:30,27,335,339,335,339,5
20150501|2014-10-27 11:30,27,335,335,335,335,2
20150501|2014-10-27 13:00,27,337.75,338,337.75,338,3
20150501|2014-10-28 08:30,28,342,345.25,342,345.25,3
20150501|2014-10-28 09:00,28,345,345,341,344,36
20150501|2014-10-28 10:30,28,341.25,341.25,341.25,341.25,2
20150501|2014-10-29 11:00,29,334,334,334,334,1
20150501|2014-10-29 13:00,29,335.25,335.25,334.75,334.75,3
20150501|2014-10-30 00:30,30,329,329,325.5,325.5,3
20150501|2014-10-30 10:00,30,326.75,326.75,326.75,326.75,1
20150501|2014-10-30 10:30,30,326.75,327,326.75,327,3
20150501|2014-10-30 12:30,30,327,327,327,327,1
20150501|2014-10-30 13:00,30,325.25,325.25,325.25,325.25,8
20150501|2014-10-31 08:30,31,325.25,325.25,325.25,325.25,2
20150501|2014-10-31 09:00,31,326.5,326.5,326,326,3
20150501|2014-10-31 09:30,31,325.5,325.5,325.5,325.5,1
20150501|2014-10-31 10:00,31,325.25,325.25,325.25,325.25,5
20150501|2014-10-31 11:30,31,325.25,325.25,325.25,325.25,21
20150501|2014-10-31 12:00,31,325.5,325.5,325.5,325.5,5
20150501|2014-10-31 13:00,31,325.5,325.5,325.5,325.5,10
20150501|2014-11-02 19:00,3,326,326,326,326,5
20150501|2014-11-03 08:30,3,328,335,328,335,4
20150501|2014-11-03 12:30,3,333,333.5,333,333.5,6
20150501|2014-11-04 13:00,4,331.75,332,331.75,332,6
20150501|2014-11-05 02:00,5,332,332,332,332,2
20150501|2014-11-05 09:00,5,331.5,331.5,331.5,331.5,1
20150501|2014-11-05 12:00,5,331,331,331,331,1
20150501|2014-11-05 12:30,5,331,331,331,331,2
20150501|2014-11-05 13:00,5,331,331,331,331,5
20150501|2014-11-06 10:00,6,325.5,330.25,325.25,330.25,32
20150501|2014-11-06 13:00,6,330,330,330,330,5
20150501|2014-11-10 10:30,10,332.25,332.25,332.25,332.25,1
20150501|2014-11-10 13:00,10,332.25,332.25,332.25,332.25,1
20150501|2014-11-11 08:30,11,331.5,331.5,331.5,331.5,3
20150501|2014-11-11 09:00,11,331.5,331.5,331.5,331.5,7
20150501|2014-11-11 09:30,11,331.5,331.5,331.5,331.5,11
20150501|2014-11-11 10:30,11,335.5,335.5,335.5,335.5,3
20150501|2014-11-12 09:00,12,336.5,336.5,336.5,336.5,1
20150501|2014-11-12 09:30,12,336,336,336,336,5
20150501|2014-11-12 10:00,12,336,336.25,336,336,38
20150501|2014-11-12 13:00,12,337.25,337.25,337.25,337.25,1
20150501|2014-11-13 07:00,13,337.5,337.5,337.5,337.5,2
20150501|2014-11-13 09:00,13,342.5,342.5,342.5,342.5,3
20150501|2014-11-13 09:30,13,342.5,342.5,342.5,342.5,1
20150501|2014-11-13 11:00,13,341.5,342.5,341.5,342.5,7
20150501|2014-11-13 12:00,13,342,342,342,342,1
20150501|2014-11-13 13:00,13,342,343,342,343,20
20150501|2014-11-13 19:00,14,344,345,344,345,8
20150501|2014-11-14 11:30,14,344,344,344,344,2
20150501|2014-11-14 12:30,14,344,345,344,345,4
20150501|2014-11-17 08:30,17,340.75,340.75,340.5,340.5,2
20150501|2014-11-17 09:00,17,341,341,341,341,4
20150501|2014-11-17 10:30,17,337.25,337.25,336,336,5
20150501|2014-11-17 11:30,17,336.75,336.75,335.75,335.75,26
20150501|2014-11-17 13:00,17,336.25,336.25,336.25,336.25,12
20150501|2014-11-18 09:30,18,335.5,335.5,335.5,335.5,1
20150501|2014-11-18 11:00,18,334.5,334.5,333.25,333.25,15
20150501|2014-11-18 11:30,18,332,332,331,331,15
20150501|2014-11-18 12:00,18,331,334,331,334,9
20150501|2014-11-19 08:30,19,329,329,327,327,8
20150501|2014-11-19 09:30,19,335,335,335,335,1
20150501|2014-11-19 10:00,19,333,333,333,333,5
20150501|2014-11-19 11:30,19,330,330,330,330,6
20150501|2014-11-19 13:00,19,329,330.25,328.5,328.5,16
20150501|2014-11-20 19:00,21,325.75,325.75,325.75,325.75,1
20150501|2014-11-21 10:00,21,327,327,327,327,3
20150501|2014-11-21 10:30,21,329,329,329,329,1
20150501|2014-11-21 13:00,21,326.25,326.25,326.25,326.25,1
20150501|2014-11-23 19:30,24,325,325,325,325,4
20150501|2014-11-24 08:30,24,318,318,316.5,316.5,9
20150501|2014-11-24 09:00,24,321,321,321,321,1
20150501|2014-11-24 10:30,24,319.75,319.75,316.25,316.25,15
20150501|2014-11-24 11:00,24,315,315,315,315,7
20150501|2014-11-24 11:30,24,312.75,312.75,312,312,15
20150501|2014-11-24 12:00,24,311.5,314,311.5,314,5
20150501|2014-11-24 12:30,24,313,313,313,313,3
20150501|2014-11-24 13:00,24,313.5,313.5,313.25,313.25,3
20150501|2014-11-24 19:00,25,312.5,312.5,312.5,312.5,2
20150501|2014-11-24 19:30,25,310,310,310,310,10
20150501|2014-11-24 20:30,25,310,310,310,310,8
20150501|2014-11-25 07:30,25,310,310,310,310,5
20150501|2014-11-25 08:30,25,306,308,305,308,5
20150501|2014-11-25 09:00,25,308,308,307,307,4
20150501|2014-11-25 09:30,25,305.25,307.75,305,305,29
20150501|2014-11-25 10:30,25,309,311.25,309,311.25,15
20150501|2014-11-25 11:00,25,312,313.5,312,313.5,4
20150501|2014-11-25 12:00,25,313.25,313.25,313,313,11
20150501|2014-11-25 13:00,25,312.25,312.25,311.5,311.5,26
20150501|2014-11-26 04:30,26,313,313,313,313,1
20150501|2014-11-26 06:00,26,313,313,313,313,4
20150501|2014-11-26 08:30,26,313,313,313,313,4
20150501|2014-11-26 10:00,26,313.25,313.25,313.25,313.25,2
20150501|2014-11-26 13:00,26,312.75,312.75,312.75,312.75,1
20150501|2014-11-28 08:30,28,313,313,306.5,306.5,17
20150501|2014-11-28 09:00,28,308.75,308.75,308.75,308.75,1
20150501|2014-11-28 10:00,28,308.5,308.5,308.5,308.5,1
20150501|2014-11-28 10:30,28,307,307,305,305,5
20150501|2014-11-28 11:30,28,307,310,307,310,3
20150501|2014-12-01 09:30,1,305,305,305,305,2
20150501|2014-12-01 10:30,1,306,306.25,306,306.25,7
20150501|2014-12-01 11:00,1,306.5,306.5,306.5,306.5,1
20150501|2014-12-01 12:00,1,306.25,306.25,306.25,306.25,1
20150501|2014-12-01 19:00,2,310,310.25,308.25,308.25,3
20150501|2014-12-01 19:30,2,308.25,308.25,308,308,4
20150501|2014-12-01 22:30,2,306.25,306.25,306.25,306.25,17
20150501|2014-12-01 23:30,2,306.5,306.5,306.5,306.5,7
20150501|2014-12-02 08:30,2,306,306.25,306,306.25,4
20150501|2014-12-02 09:00,2,306,306,306,306,2
20150501|2014-12-02 11:30,2,306.25,306.25,306,306,31
20150501|2014-12-02 12:00,2,307,307,307,307,10
20150501|2014-12-02 12:30,2,307.25,307.25,307,307,30
20150501|2014-12-02 13:00,2,309.5,311.5,309.25,311.5,8
20150501|2014-12-03 05:00,3,312.75,315,312.75,315,9
20150501|2014-12-03 08:30,3,310.75,310.75,310.75,310.75,1
20150501|2014-12-03 09:00,3,311.5,311.5,311,311,2
20150501|2014-12-03 10:00,3,311,311,309.5,309.5,6
20150501|2014-12-03 10:30,3,309.5,309.5,309.5,309.5,3
20150501|2014-12-03 13:00,3,309.5,309.5,308,308,12
20150501|2014-12-03 22:30,4,308,308,308,308,1
20150501|2014-12-03 23:00,4,308,308,308,308,5
20150501|2014-12-04 00:30,4,308,308,308,308,1
20150501|2014-12-04 01:30,4,308,308,308,308,1
20150501|2014-12-04 02:00,4,308,308,308,308,1
20150501|2014-12-04 02:30,4,308,308,308,308,1
20150501|2014-12-04 09:00,4,307.5,307.5,307.5,307.5,1
20150501|2014-12-04 10:00,4,306.25,306.25,306.25,306.25,6
20150501|2014-12-04 11:30,4,308,310,308,310,11
20150501|2014-12-04 12:00,4,312,312,312,312,10
20150501|2014-12-04 12:30,4,312,312,312,312,10
20150501|2014-12-04 13:00,4,311.75,311.75,311.75,311.75,1
20150501|2014-12-05 11:00,5,312.75,313,312.75,313,5
20150501|2014-12-05 11:30,5,313,313,313,313,2
20150501|2014-12-05 12:00,5,313.75,313.75,313.75,313.75,1
20150501|2014-12-05 13:00,5,313,313,313,313,3
20150501|2014-12-08 09:00,8,316.75,317.5,316.75,317.25,6
20150501|2014-12-08 09:30,8,315.5,317.5,315.5,317.5,5
20150501|2014-12-08 12:00,8,314,314,314,314,15
20150501|2014-12-08 12:30,8,315,315,315,315,1
20150501|2014-12-08 13:00,8,315,315,314.75,314.75,3
20150501|2014-12-09 08:30,9,315,315,315,315,3
20150501|2014-12-09 09:30,9,317,317,317,317,5
20150501|2014-12-09 11:00,9,315,315,315,315,2
20150501|2014-12-09 11:30,9,315,315,315,315,5
20150501|2014-12-09 12:00,9,315,315,315,315,13
20150501|2014-12-09 13:00,9,314,314,314,314,24
20150501|2014-12-10 08:30,10,314,314,313.5,313.5,9
20150501|2014-12-10 10:30,10,315,315,315,315,2
20150501|2014-12-10 11:00,10,315,315,314,314,32
20150501|2014-12-10 12:00,10,314,314,314,314,2
20150501|2014-12-10 13:00,10,314,314,314,314,8
20150501|2014-12-10 19:00,11,308.5,308.5,308.5,308.5,1
20150501|2014-12-11 09:30,11,313.5,314,313.5,314,8
20150501|2014-12-11 11:00,11,313,313,313,313,10
20150501|2014-12-11 11:30,11,313,313,313,313,2
20150501|2014-12-11 12:30,11,314,315,314,315,10
20150501|2014-12-11 13:00,11,315,315,315,315,5
20150501|2014-12-12 06:30,12,318,318,318,318,1
20150501|2014-12-12 08:30,12,318.5,319.75,318.5,319,6
20150501|2014-12-12 09:00,12,320.5,320.75,320.5,320.75,7
20150501|2014-12-12 10:30,12,314.25,316,314.25,316,5
20150501|2014-12-12 11:00,12,313.25,313.5,313.25,313.5,5
20150501|2014-12-12 12:30,12,315.5,315.75,315.5,315.75,5
20150501|2014-12-12 13:00,12,316,316,316,316,1
20150501|2014-12-14 19:30,15,315.75,315.75,315.75,315.75,1
20150501|2014-12-15 09:30,15,314,314.75,314,314,8
20150501|2014-12-15 10:30,15,315,315,315,315,1
20150501|2014-12-15 11:00,15,315,315,315,315,4
20150501|2014-12-15 12:00,15,315.75,316.25,315.75,316.25,5
20150501|2014-12-15 12:30,15,314.25,316,314.25,316,10
20150501|2014-12-15 13:00,15,316,316,316,316,4
20150501|2014-12-16 07:00,16,318,318,318,318,2
20150501|2014-12-16 08:30,16,318,319,318,319,8
20150501|2014-12-16 09:00,16,319,319,319,319,5
20150501|2014-12-16 09:30,16,318,318,318,318,31
20150501|2014-12-16 13:00,16,317.5,317.5,317.5,317.5,2
20150501|2014-12-16 19:00,17,319,319,319,319,1
20150501|2014-12-17 09:30,17,319,319.75,318,318,45
20150501|2014-12-17 13:00,17,318,319.75,318,319.75,11
20150501|2014-12-18 08:30,18,319.5,320,319.5,320,10
20150501|2014-12-18 09:00,18,320,320.5,319.5,319.5,9
20150501|2014-12-18 09:30,18,319.5,319.5,319.5,319.5,1
20150501|2014-12-18 10:00,18,319.5,320.25,319.5,320,13
20150501|2014-12-18 10:30,18,320,320.25,319.5,319.5,24
20150501|2014-12-18 13:00,18,320,320,320,320,4
20150501|2014-12-18 21:00,19,320.25,320.5,320.25,320.5,2
20150501|2014-12-19 09:00,19,319.25,319.25,319.25,319.25,1
20150501|2014-12-19 10:30,19,316.25,316.25,316.25,316.25,1
20150501|2014-12-19 11:30,19,316,316,311.5,315,17
20150501|2014-12-19 13:00,19,313.5,314.5,313.5,314.5,5
20150501|2014-12-22 08:30,22,314,314,314,314,29
20150501|2014-12-22 13:00,22,313,313,313,313,1
20150501|2014-12-23 08:30,23,313,313,313,313,3
20150501|2014-12-23 09:30,23,313,313,313,313,59
20150501|2014-12-23 10:00,23,313,314,313,314,3
20150501|2014-12-23 10:30,23,314.75,314.75,314.75,314.75,3
20150501|2014-12-23 13:00,23,311.75,312,311.75,312,12
20150501|2014-12-24 10:30,24,310.5,310.5,310.5,310.5,3
20150501|2014-12-24 11:00,24,310,310,310,310,1
20150501|2014-12-24 11:30,24,310,310,308.25,308.25,6
20150501|2014-12-26 10:30,26,311.25,311.25,311.25,311.25,1
20150501|2014-12-26 12:30,26,309.5,309.5,309.5,309.5,7
20150501|2014-12-26 13:00,26,308.25,312,305.25,310.25,19
20150501|2014-12-29 00:00,29,310.75,310.75,310.75,310.75,2
20150501|2014-12-29 07:30,29,305,305,305,305,2
20150501|2014-12-29 09:30,29,306.75,306.75,306.75,306.75,1
20150501|2014-12-29 12:00,29,305.5,305.5,305.5,305.5,1
20150501|2014-12-29 12:30,29,305.5,305.5,305.5,305.5,6
20150501|2014-12-29 13:00,29,307,307,304.75,305.75,5
20150501|2014-12-29 20:00,30,306.75,307,306.25,306.25,8
20150501|2014-12-30 09:00,30,305,305.75,305,305.75,2
20150501|2014-12-30 10:00,30,306,307.25,306,307,27
20150501|2014-12-30 11:30,30,306.75,306.75,306,306,3
20150501|2014-12-30 12:30,30,307.5,307.5,307.5,307.5,1
20150501|2014-12-30 13:00,30,306.5,306.5,305.25,306.5,6
20150501|2014-12-31 11:30,31,307.5,307.5,307.5,307.5,1
20150501|2014-12-31 12:30,31,306,306,305.5,305.5,22
20150501|2014-12-31 13:00,31,305,305,303.75,303.75,23
20150501|2015-01-02 08:30,2,306,307.5,303.75,303.75,4
20150501|2015-01-02 09:00,2,304,304,304,304,1
20150501|2015-01-02 09:30,2,304,304,304,304,1
20150501|2015-01-02 10:00,2,303.75,303.75,303.75,303.75,2
20150501|2015-01-02 13:00,2,304.5,304.5,304.5,304.5,1
20150501|2015-01-04 19:00,5,301.25,303.5,301,301,5
20150501|2015-01-05 08:30,5,306.75,307,305,307,6
20150501|2015-01-05 09:30,5,304.5,304.5,304.5,304.5,3
20150501|2015-01-05 10:00,5,304.25,304.25,304.25,304.25,5
20150501|2015-01-05 11:30,5,304.75,306,304.75,306,7
20150501|2015-01-05 13:00,5,308,308,308,308,5
20150501|2015-01-06 08:30,6,307.75,307.75,307.75,307.75,1
20150501|2015-01-06 09:30,6,305.25,305.25,305.25,305.25,1
20150501|2015-01-06 10:00,6,305.5,305.5,305.5,305.5,1
20150501|2015-01-06 12:00,6,305.75,305.75,305.75,305.75,1
20150501|2015-01-06 13:00,6,306,306,306,306,7
20150501|2015-01-07 08:30,7,305,305,305,305,1
20150501|2015-01-07 09:00,7,305,305,304.25,304.25,3
20150501|2015-01-07 09:30,7,304.25,304.25,304.25,304.25,1
20150501|2015-01-07 10:30,7,304.5,304.5,304.5,304.5,3
20150501|2015-01-07 12:30,7,304.5,304.5,303,303,8
20150501|2015-01-07 13:00,7,303.75,304,303.75,304,3
20150501|2015-01-07 19:00,8,304,304,304,304,1
20150501|2015-01-08 07:00,8,304,304,304,304,3
20150501|2015-01-08 07:30,8,303.75,303.75,303.75,303.75,7
20150501|2015-01-08 08:30,8,303.5,304,302.5,304,52
20150501|2015-01-08 09:00,8,304.25,304.25,304,304,39
20150501|2015-01-08 09:30,8,303.5,303.5,303.5,303.5,5
20150501|2015-01-08 10:00,8,303.25,303.25,303.25,303.25,1
20150501|2015-01-08 10:30,8,303.25,303.25,303,303,7
20150501|2015-01-08 11:30,8,303.25,303.25,303.25,303.25,3
20150501|2015-01-08 12:30,8,303.5,304,303.5,304,22
20150501|2015-01-08 13:00,8,304,304,304,304,6
20150501|2015-01-09 08:30,9,304.25,304.5,304.25,304.5,3
20150501|2015-01-09 09:00,9,305.25,306.5,305.25,306.5,4
20150501|2015-01-09 10:00,9,304.25,304.25,304,304,4
20150501|2015-01-09 12:30,9,303.75,304,303.75,304,2
20150501|2015-01-09 13:00,9,303.75,303.75,303.25,303.25,2
20150501|2015-01-11 21:30,12,304.25,304.25,304.25,304.25,1
20150501|2015-01-12 04:30,12,302.25,302.25,302,302,4
20150501|2015-01-12 08:30,12,301.5,302,296,296,54
20150501|2015-01-12 09:00,12,297,297,297,297,20
20150501|2015-01-12 10:00,12,298,298.25,298,298,15
20150501|2015-01-12 10:30,12,299,303,299,301,8
20150501|2015-01-12 11:00,12,301.5,301.5,300,301.5,30
20150501|2015-01-12 11:30,12,302,302.75,302,302.75,6
20150501|2015-01-12 12:00,12,302,302,302,302,2
20150501|2015-01-12 12:30,12,302,303.5,301,301,10
20150501|2015-01-12 13:00,12,302,302,300.25,302,9
20150501|2015-01-13 08:30,13,300,301,300,301,27
20150501|2015-01-13 09:00,13,300.25,300.25,300,300,3
20150501|2015-01-13 09:30,13,300.25,301,300.25,301,4
20150501|2015-01-13 10:00,13,300.5,300.5,299.75,300.25,4
20150501|2015-01-13 11:00,13,299.5,300,299.5,300,10
20150501|2015-01-13 11:30,13,298.5,298.5,298.5,298.5,11
20150501|2015-01-13 12:00,13,298.5,298.5,298.5,298.5,4
20150501|2015-01-13 12:30,13,298.5,298.75,298.5,298.75,35
20150501|2015-01-13 13:00,13,297,297,296.5,296.5,18
20150501|2015-01-13 19:30,14,296.5,296.5,296.5,296.5,1
20150501|2015-01-13 20:30,14,296.5,296.5,296.5,296.5,1
20150501|2015-01-13 21:00,14,296.5,296.5,296.5,296.5,3
20150501|2015-01-13 23:30,14,295.5,295.5,295.5,295.5,1
20150501|2015-01-14 03:30,14,296,296,296,296,1
20150501|2015-01-14 05:00,14,295,295,295,295,11
20150501|2015-01-14 07:00,14,291.25,292.25,290,290,23
20150501|2015-01-14 08:30,14,290.5,290.5,288.25,288.5,31
20150501|2015-01-14 09:00,14,286.5,286.5,285,285,15
20150501|2015-01-14 09:30,14,286,286.5,285,286,19
20150501|2015-01-14 10:00,14,285.75,286.5,285.75,286.5,10
20150501|2015-01-14 10:30,14,285.25,285.25,285,285,4
20150501|2015-01-14 11:00,14,285,286.25,285,286,6
20150501|2015-01-14 11:30,14,285.25,285.25,285,285,17
20150501|2015-01-14 12:00,14,285.75,285.75,284,284,8
20150501|2015-01-14 12:30,14,283.75,283.75,283.75,283.75,4
20150501|2015-01-14 13:00,14,283.25,286,280.5,286,79
20150501|2015-01-14 19:30,15,289,289,289,289,1
20150501|2015-01-15 03:00,15,285.75,285.75,285.75,285.75,1
20150501|2015-01-15 08:30,15,286.25,287,284,284,9
20150501|2015-01-15 09:00,15,283.25,285.25,283.25,285.25,2
20150501|2015-01-15 09:30,15,285,285,285,285,1
20150501|2015-01-15 10:00,15,283.5,283.5,283.25,283.25,2
20150501|2015-01-15 10:30,15,284,284,284,284,34
20150501|2015-01-15 11:00,15,284,285,284,285,16
20150501|2015-01-15 12:00,15,284.25,284.25,284.25,284.25,1
20150501|2015-01-15 12:30,15,285.5,285.5,284.25,284.25,4
20150501|2015-01-15 13:00,15,284.5,286.25,284.25,284.25,3
20150501|2015-01-15 21:00,16,287.5,287.5,287.5,287.5,1
20150501|2015-01-15 22:00,16,287.5,287.5,287.5,287.5,4
20150501|2015-01-16 06:30,16,287,287,287,287,2
20150501|2015-01-16 07:30,16,285.25,285.25,285.25,285.25,2
20150501|2015-01-16 08:30,16,285,285,285,285,1
20150501|2015-01-16 09:00,16,285.25,285.75,285.25,285.75,4
20150501|2015-01-16 09:30,16,285.75,285.75,285.75,285.75,4
20150501|2015-01-16 10:00,16,287.25,290.5,287.25,288.25,12
20150501|2015-01-16 10:30,16,288.25,290,287.5,287.5,10
20150501|2015-01-16 11:00,16,288,288,288,288,4
20150501|2015-01-16 11:30,16,287.25,287.25,287.25,287.25,1
20150501|2015-01-16 12:00,16,287.75,288,287.75,288,6
20150501|2015-01-16 13:00,16,289,292,289,292,13
20150501|2015-01-19 19:00,20,294,294,294,294,1
20150501|2015-01-19 21:00,20,293,293,293,293,1
20150501|2015-01-19 22:00,20,293,293.75,293,293.75,4
20150501|2015-01-20 08:30,20,291.25,292,291,292,16
20150501|2015-01-20 09:00,20,292.25,292.75,292,292.75,19
20150501|2015-01-20 09:30,20,292.25,292.25,292,292,12
20150501|2015-01-20 10:00,20,293,294,293,294,5
20150501|2015-01-20 10:30,20,292.5,292.5,292.5,292.5,1
20150501|2015-01-20 11:00,20,293.75,293.75,293.75,293.75,1
20150501|2015-01-20 11:30,20,293.25,293.25,293.25,293.25,1
20150501|2015-01-20 12:00,20,293.25,293.25,293.25,293.25,1
20150501|2015-01-20 13:00,20,294,294.25,294,294.25,2
20150501|2015-01-21 08:30,21,293,294,293,294,5
20150501|2015-01-21 09:00,21,294.75,294.75,294,294,3
20150501|2015-01-21 09:30,21,294,294,294,294,15
20150501|2015-01-21 10:00,21,294,294,292.75,292.75,6
20150501|2015-01-21 10:30,21,292.75,292.75,292.25,292.25,21
20150501|2015-01-21 11:00,21,292.5,292.5,292.5,292.5,1
20150501|2015-01-21 12:30,21,293,293,293,293,10
20150501|2015-01-21 13:00,21,294,294,293.5,293.5,2
20150501|2015-01-22 03:00,22,294.75,296.5,294.75,296.5,13
20150501|2015-01-22 08:30,22,294.5,296.5,294.5,295,19
20150501|2015-01-22 09:00,22,295.25,295.25,295,295,6
20150501|2015-01-22 10:00,22,295,295,295,295,2
20150501|2015-01-22 10:30,22,295.25,295.25,295,295,2
20150501|2015-01-22 11:00,22,296,296,296,296,1
20150501|2015-01-22 12:00,22,295,295,295,295,9
20150501|2015-01-22 12:30,22,294.25,294.25,294,294,4
20150501|2015-01-22 13:00,22,294.75,295,294.25,294.75,21
20150501|2015-01-22 19:00,23,295.75,296,295.75,296,7
20150501|2015-01-23 07:00,23,295.75,296,295.75,296,6
20150501|2015-01-23 08:30,23,294.25,294.25,294.25,294.25,1
20150501|2015-01-23 09:00,23,294,294,294,294,6
20150501|2015-01-23 09:30,23,294.25,294.25,294.25,294.25,1
20150501|2015-01-23 10:00,23,294,294,294,294,9
20150501|2015-01-23 10:30,23,294.25,294.25,294,294,2
20150501|2015-01-23 11:00,23,293.75,293.75,293.75,293.75,10
20150501|2015-01-26 09:00,26,293.5,293.5,292,292,8
20150501|2015-01-26 09:30,26,292.25,292.25,291.75,291.75,2
20150501|2015-01-26 10:00,26,291.25,291.25,291.25,291.25,1
20150501|2015-01-26 10:30,26,292.75,292.75,292.75,292.75,11
20150501|2015-01-26 11:00,26,292.25,292.25,292.25,292.25,1
20150501|2015-01-26 11:30,26,292.5,292.5,292.5,292.5,3
20150501|2015-01-26 13:00,26,293.25,293.75,293.25,293.75,2
20150501|2015-01-26 19:00,27,293.75,293.75,293.75,293.75,3
20150501|2015-01-27 05:30,27,294,294,294,294,1
20150501|2015-01-27 09:00,27,292.5,292.5,292.5,292.5,1
20150501|2015-01-27 09:30,27,293,293,293,293,4
20150501|2015-01-27 11:00,27,292.75,292.75,292.75,292.75,1
20150501|2015-01-27 12:30,27,293,293,293,293,3
20150501|2015-01-27 13:00,27,292.75,292.75,292.75,292.75,1
20150501|2015-01-28 00:30,28,295.25,295.25,295.25,295.25,1
20150501|2015-01-28 08:30,28,293.25,293.25,292.25,292.25,32
20150501|2015-01-28 09:00,28,292.5,292.5,292.5,292.5,1
20150501|2015-01-28 09:30,28,293,293,293,293,26
20150501|2015-01-28 10:00,28,293.25,293.25,293.25,293.25,2
20150501|2015-01-28 11:00,28,293.5,293.5,293.5,293.5,2
20150501|2015-01-28 11:30,28,292,292,292,292,4
20150501|2015-01-28 13:00,28,290.25,290.25,289.5,289.5,59
20150501|2015-01-28 19:00,29,290.25,290.25,290.25,290.25,1
20150501|2015-01-28 19:30,29,290.5,290.5,290.25,290.25,5
20150501|2015-01-28 21:30,29,289.75,289.75,288.25,289,3
20150501|2015-01-28 22:00,29,286,287,286,287,2
20150501|2015-01-28 23:30,29,287,289,287,289,4
20150501|2015-01-29 03:30,29,286,286,286,286,4
20150501|2015-01-29 05:30,29,286,286,286,286,2
20150501|2015-01-29 08:30,29,285,285,283,284.25,15
20150501|2015-01-29 09:00,29,286,286,286,286,4
20150501|2015-01-29 09:30,29,286.75,287,284.75,284.75,11
20150501|2015-01-29 10:00,29,284.75,285,284.5,284.5,6
20150501|2015-01-29 11:00,29,284,285,284,285,15
20150501|2015-01-29 11:30,29,284.5,284.5,284.5,284.5,1
20150501|2015-01-29 12:00,29,284.25,285,284,284,14
20150501|2015-01-29 12:30,29,284,284.25,284,284.25,10
20150501|2015-01-29 13:00,29,285.5,287,285.5,286.75,9
20150501|2015-01-29 19:00,30,288,288,288,288,2
20150501|2015-01-29 19:30,30,287,287,287,287,1
20150501|2015-01-30 08:30,30,287,287,278,280.5,13
20150501|2015-01-30 09:00,30,281.75,285,281.75,285,14
20150501|2015-01-30 09:30,30,282.75,284.25,282.75,284.25,3
20150501|2015-01-30 10:00,30,284.75,284.75,284,284,7
20150501|2015-01-30 10:30,30,283,283,279,279,16
20150501|2015-01-30 11:00,30,280.5,280.5,280.5,280.5,7
20150501|2015-01-30 11:30,30,281.25,281.25,278,278,38
20150501|2015-01-30 12:00,30,277.25,277.25,271,272.5,104
20150501|2015-01-30 12:30,30,271,277.75,271,277.75,30
20150501|2015-01-30 13:00,30,277.25,280.75,277.25,279,43
20150501|2015-02-01 19:00,2,276.25,276.25,275,275,9
20150501|2015-02-01 21:30,2,274,276.75,274,276.75,2
20150501|2015-02-02 02:30,2,274,274,273,273,2
20150501|2015-02-02 04:30,2,272.75,272.75,272.75,272.75,1
20150501|2015-02-02 05:00,2,271,271,271,271,1
20150501|2015-02-02 05:30,2,271.5,271.5,271.5,271.5,1
20150501|2015-02-02 08:30,2,274,274,267.75,268,26
20150501|2015-02-02 09:00,2,271.75,276,271.75,276,23
20150501|2015-02-02 09:30,2,276.75,279,276.75,279,25
20150501|2015-02-02 10:00,2,277.75,277.75,276.5,277.5,14
20150501|2015-02-02 10:30,2,276,276,276,276,2
20150501|2015-02-02 11:00,2,275.75,275.75,274.5,274.5,8
20150501|2015-02-02 11:30,2,274.5,274.5,274.5,274.5,5
20150501|2015-02-02 12:00,2,274.25,274.25,272.5,274.25,30
20150501|2015-02-02 12:30,2,273.5,275,272.75,275,5
20150501|2015-02-02 13:00,2,274.25,276,271.75,272.75,40
20150501|2015-02-02 19:30,3,273,273,273,273,1
20150501|2015-02-02 20:30,3,272,272,271,271,4
20150501|2015-02-03 03:00,3,273,273,273,273,1
20150501|2015-02-03 06:30,3,273.5,273.5,273.5,273.5,1
20150501|2015-02-03 08:30,3,275.5,276.25,275,275.75,41
20150501|2015-02-03 09:00,3,276.25,276.25,275,275,24
20150501|2015-02-03 09:30,3,275,278,275,278,17
20150501|2015-02-03 10:00,3,277.25,277.25,275,276.75,21
20150501|2015-02-03 10:30,3,276.5,276.75,276,276,6
20150501|2015-02-03 11:00,3,276,277,275.5,277,28
20150501|2015-02-03 11:30,3,278,278.5,277,278.25,38
20150501|2015-02-03 12:00,3,279.75,280,279.25,280,17
20150501|2015-02-03 12:30,3,280,280,279.25,280,9
20150501|2015-02-03 13:00,3,280,280,278,278,28
20150501|2015-02-03 19:00,4,280,282,280,280,5
20150501|2015-02-03 19:30,4,280,289.75,280,289.75,26
20150501|2015-02-03 22:00,4,284.25,284.25,284,284,7
20150501|2015-02-03 22:30,4,287,287,287,287,1
20150501|2015-02-03 23:30,4,285,285,285,285,2
20150501|2015-02-04 03:30,4,287.25,287.25,287.25,287.25,5
20150501|2015-02-04 04:00,4,287.25,287.25,286.5,286.5,4
20150501|2015-02-04 06:30,4,285,285,284.75,284.75,2
20150501|2015-02-04 07:00,4,284.75,284.75,284.75,284.75,1
20150501|2015-02-04 08:30,4,284,284,282.25,283.5,9
20150501|2015-02-04 09:00,4,283.5,283.75,283,283,4
20150501|2015-02-04 09:30,4,281.75,281.75,280,280,18
20150501|2015-02-04 10:00,4,280.75,281.75,280.75,281.75,3
20150501|2015-02-04 10:30,4,281.75,281.75,280.75,280.75,26
20150501|2015-02-04 11:00,4,282,284.5,282,284,17
20150501|2015-02-04 11:30,4,284.75,284.75,284,284,17
20150501|2015-02-04 12:00,4,284.25,285,284,285,27
20150501|2015-02-04 12:30,4,284.5,284.5,284.25,284.25,4
20150501|2015-02-04 13:00,4,284,284,282,282.5,13
20150501|2015-02-05 08:30,5,289,289,285.75,285.75,10
20150501|2015-02-05 09:00,5,285.75,285.75,285.5,285.75,3
20150501|2015-02-05 09:30,5,286,286.5,286,286,4
20150501|2015-02-05 10:00,5,286,287,286,286,49
20150501|2015-02-05 10:30,5,285.5,287.25,285.5,287.25,5
20150501|2015-02-05 11:00,5,285.25,285.25,284.75,284.75,13
20150501|2015-02-05 11:30,5,285.25,285.25,285,285,5
20150501|2015-02-05 13:00,5,286,286,285.75,285.75,5
20150501|2015-02-05 19:00,6,285.5,289.75,285.5,289,18
20150501|2015-02-05 20:30,6,290,290,290,290,2
20150501|2015-02-06 05:30,6,289.75,289.75,289.75,289.75,1
20150501|2015-02-06 07:00,6,289.75,289.75,289.75,289.75,3
20150501|2015-02-06 07:30,6,289.25,289.25,289.25,289.25,1
20150501|2015-02-06 08:30,6,289.5,289.5,283,283,57
20150501|2015-02-06 09:00,6,284,284.5,284,284.5,17
20150501|2015-02-06 09:30,6,283.25,283.25,283,283,10
20150501|2015-02-06 10:30,6,284.5,284.5,284.5,284.5,6
20150501|2015-02-06 11:00,6,284,285,284,285,14
20150501|2015-02-06 11:30,6,285,285,285,285,5
20150501|2015-02-06 12:00,6,285.25,285.25,284,285.25,10
20150501|2015-02-06 12:30,6,285,285,285,285,3
20150501|2015-02-06 13:00,6,284,285.75,284,285,23
20150501|2015-02-08 22:30,9,286,286,286,286,1
20150501|2015-02-09 08:30,9,286.25,286.25,284,284,7
20150501|2015-02-09 09:00,9,283.5,283.5,282.25,282.5,24
20150501|2015-02-09 09:30,9,281.5,283,281.25,281.5,21
20150501|2015-02-09 10:30,9,281.25,281.25,280,281,31
20150501|2015-02-09 11:00,9,280.75,282,280,282,12
20150501|2015-02-09 11:30,9,281.5,281.5,280.5,281.5,9
20150501|2015-02-09 12:00,9,281.75,282,280,280,11
20150501|2015-02-09 12:30,9,280.75,280.75,280,280,15
20150501|2015-02-09 13:00,9,281,282,281,282,16
20150501|2015-02-09 22:00,10,281.25,282.25,281.25,282.25,11
20150501|2015-02-09 23:00,10,282,282,282,282,1
20150501|2015-02-10 01:00,10,282,283.25,282,283.25,2
20150501|2015-02-10 05:00,10,280.5,280.5,280.5,280.5,1
20150501|2015-02-10 05:30,10,280.5,280.5,280.5,280.5,1
20150501|2015-02-10 08:30,10,280.75,280.75,280,280,9
20150501|2015-02-10 09:00,10,279.25,279.25,277.5,277.5,17
20150501|2015-02-10 09:30,10,275.5,278.25,275,276.5,44
20150501|2015-02-10 10:00,10,276.5,277.25,275,277,31
20150501|2015-02-10 10:30,10,277,278.25,275.75,275.75,37
20150501|2015-02-10 11:00,10,276.25,277.25,275.25,277.25,22
20150501|2015-02-10 11:30,10,277.5,278,276.25,276.25,11
20150501|2015-02-10 12:00,10,276.25,278,276.25,276.25,25
20150501|2015-02-10 12:30,10,277.25,279,276.25,276.25,48
20150501|2015-02-10 13:00,10,277,278.75,277,278.75,6
20150501|2015-02-10 19:00,11,278,279,274,274,18
20150501|2015-02-10 19:30,11,278.75,282.5,278.75,282.5,12
20150501|2015-02-10 20:00,11,277.25,277.25,277.25,277.25,1
20150501|2015-02-10 21:30,11,278.75,278.75,278.75,278.75,1
20150501|2015-02-10 22:30,11,275.75,275.75,275.75,275.75,1
20150501|2015-02-11 08:30,11,278,280,276.5,280,40
20150501|2015-02-11 09:00,11,278.5,280,277,277,22
20150501|2015-02-11 09:30,11,278,278.25,277,278,20
20150501|2015-02-11 10:00,11,278,278,277.5,278,7
20150501|2015-02-11 10:30,11,279,279.5,277.25,279,14
20150501|2015-02-11 11:00,11,277.5,278.25,275,275.5,47
20150501|2015-02-11 11:30,11,275.5,277,275.25,276.75,10
20150501|2015-02-11 12:00,11,276.5,276.5,275.75,276.5,6
20150501|2015-02-11 12:30,11,276,276.25,275,276.25,14
20150501|2015-02-11 13:00,11,276.5,278.25,275.5,275.5,9
20150501|2015-02-11 19:00,12,273.75,273.75,273.5,273.5,2
20150501|2015-02-12 03:30,12,274.75,274.75,274.75,274.75,1
20150501|2015-02-12 04:00,12,274.75,275,274.75,275,3
20150501|2015-02-12 05:00,12,275,275.25,275,275.25,2
20150501|2015-02-12 07:00,12,275.25,275.25,275.25,275.25,1
20150501|2015-02-12 07:30,12,275.5,275.75,275.5,275.75,2
20150501|2015-02-12 08:30,12,273.5,275.5,273,275.5,10
20150501|2015-02-12 09:00,12,275.25,275.75,273.75,274.5,20
20150501|2015-02-12 09:30,12,273.5,273.5,271.75,273,15
20150501|2015-02-12 10:00,12,272.25,273,271.5,272.25,9
20150501|2015-02-12 10:30,12,272.75,272.75,272,272.5,10
20150501|2015-02-12 11:00,12,272.5,272.5,272.25,272.25,3
20150501|2015-02-12 11:30,12,270.5,271.75,270,270,12
20150501|2015-02-12 12:00,12,271.75,273.75,271.75,273.25,18
20150501|2015-02-12 12:30,12,274,274,272.25,273,11
20150501|2015-02-12 13:00,12,272.5,273,272.25,273,22
20150501|2015-02-12 19:00,13,273.25,276,273.25,276,11
20150501|2015-02-12 20:00,13,277.5,277.5,275.5,275.5,2
20150501|2015-02-12 20:30,13,276.75,276.75,276.75,276.75,1
20150501|2015-02-12 21:00,13,277.5,277.5,277.5,277.5,3
20150501|2015-02-12 21:30,13,277.5,277.5,277.5,277.5,9
20150501|2015-02-13 01:30,13,273.75,273.75,273.75,273.75,2
20150501|2015-02-13 03:00,13,273.75,273.75,273.75,273.75,2
20150501|2015-02-13 08:30,13,275.5,277.25,275.5,276.75,26
20150501|2015-02-13 09:00,13,276.75,276.75,275,275,8
20150501|2015-02-13 09:30,13,275.25,278,275,275.5,38
20150501|2015-02-13 10:00,13,275.75,276.75,275.5,276,11
20150501|2015-02-13 10:30,13,275.75,279,275.75,277.75,31
20150501|2015-02-13 11:00,13,277.75,278,277.75,278,21
20150501|2015-02-13 11:30,13,277,278,275.5,275.5,17
20150501|2015-02-13 12:00,13,276.5,278,275.25,278,47
20150501|2015-02-13 12:30,13,276,276,275.75,275.75,3
20150501|2015-02-13 13:00,13,275.75,278,275.75,278,23
20150501|2015-02-16 19:00,17,277,279,277,279,18
20150501|2015-02-16 23:00,17,278.25,278.75,278.25,278.75,3
20150501|2015-02-17 01:00,17,279,279,278.5,278.5,4
20150501|2015-02-17 01:30,17,278,278,278,278,2
20150501|2015-02-17 04:30,17,278.25,279,278.25,279,2
20150501|2015-02-17 05:00,17,279,279,278.25,278.25,7
20150501|2015-02-17 06:00,17,279,279,279,279,1
20150501|2015-02-17 06:30,17,279,279,279,279,7
20150501|2015-02-17 07:00,17,279,279,279,279,1
20150501|2015-02-17 07:30,17,278,278,277.75,277.75,4
20150501|2015-02-17 08:30,17,276.5,277,276,276.25,23
20150501|2015-02-17 09:00,17,276,276.75,276,276.5,9
20150501|2015-02-17 09:30,17,277,277.25,276,277.25,36
20150501|2015-02-17 10:00,17,277.25,277.25,276,277,21
20150501|2015-02-17 10:30,17,276.5,278,276,276,17
20150501|2015-02-17 11:00,17,276,277.25,275.5,275.5,4
20150501|2015-02-17 11:30,17,275.5,277,275.25,275.5,20
20150501|2015-02-17 12:00,17,275.75,276.25,275.25,275.25,15
20150501|2015-02-17 12:30,17,275.5,276,275,275,19
20150501|2015-02-17 13:00,17,275,276,275,276,4
20150501|2015-02-17 19:00,18,276.25,276.25,276.25,276.25,1
20150501|2015-02-17 21:00,18,274.75,276,274.75,276,3
20150501|2015-02-17 23:00,18,275.75,275.75,275.75,275.75,1
20150501|2015-02-18 00:00,18,274.25,274.25,274.25,274.25,1
20150501|2015-02-18 01:30,18,276,276,276,276,2
20150501|2015-02-18 02:00,18,276.25,276.25,276.25,276.25,5
20150501|2015-02-18 03:30,18,276.25,276.25,276.25,276.25,1
20150501|2015-02-18 07:00,18,276,276,275,275,8
20150501|2015-02-18 08:30,18,275.25,276.25,274.25,276,12
20150501|2015-02-18 09:00,18,276.75,277,275,275,5
20150501|2015-02-18 09:30,18,274,276,273.5,273.75,26
20150501|2015-02-18 10:00,18,273.75,273.75,273.5,273.5,4
20150501|2015-02-18 10:30,18,273.25,273.75,273.25,273.25,23
20150501|2015-02-18 11:00,18,273.25,273.75,273.25,273.75,24
20150501|2015-02-18 11:30,18,273,273.25,272.25,273,27
20150501|2015-02-18 12:00,18,273.75,275,273,273,13
20150501|2015-02-18 12:30,18,273,273.5,272,272,26
20150501|2015-02-18 13:00,18,272,272,270.5,270.5,42
20150501|2015-02-18 19:00,19,271.25,271.25,271.25,271.25,2
20150501|2015-02-18 19:30,19,272,272,272,272,1
20150501|2015-02-18 20:30,19,273.25,273.25,273.25,273.25,1
20150501|2015-02-18 21:00,19,271.5,271.5,271.5,271.5,1
20150501|2015-02-18 23:30,19,270,270,270,270,1
20150501|2015-02-19 00:30,19,270,271.5,270,271.5,6
20150501|2015-02-19 03:30,19,270,270.5,270,270.5,2
20150501|2015-02-19 06:30,19,271,271.5,271,271.5,2
20150501|2015-02-19 07:00,19,270.5,270.5,270.5,270.5,1
20150501|2015-02-19 08:30,19,269.5,269.5,268.25,269,16
20150501|2015-02-19 09:00,19,269.5,270.25,269.5,270.25,14
20150501|2015-02-19 09:30,19,269,270.5,269,270.5,43
20150501|2015-02-19 10:00,19,270.75,271,269.75,271,9
20150501|2015-02-19 10:30,19,271.25,273,271,272.5,41
20150501|2015-02-19 11:00,19,272.75,272.75,272.75,272.75,1
20150501|2015-02-19 11:30,19,272,274,272,274,26
20150501|2015-02-19 12:00,19,273.25,274,273,273,9
20150501|2015-02-19 12:30,19,273.5,273.75,272.75,273.75,20
20150501|2015-02-19 13:00,19,273.5,275,273.25,275,35
20150501|2015-02-19 19:00,20,274,274,274,274,3
20150501|2015-02-19 21:30,20,275.25,275.25,275.25,275.25,1
20150501|2015-02-19 22:00,20,275.5,276,275.5,276,3
20150501|2015-02-19 23:00,20,275.75,275.75,275.75,275.75,2
20150501|2015-02-20 03:30,20,274.25,274.25,274.25,274.25,2
20150501|2015-02-20 05:30,20,273.25,273.25,273.25,273.25,2
20150501|2015-02-20 07:00,20,272.5,272.5,272.5,272.5,2
20150501|2015-02-20 08:30,20,273.5,276.5,273.5,276,26
20150501|2015-02-20 09:00,20,276,276.5,276,276.5,10
20150501|2015-02-20 09:30,20,276.75,276.75,275,275.75,9
20150501|2015-02-20 10:00,20,274.75,275.5,274,275.5,28
20150501|2015-02-20 10:30,20,275,275.5,274.75,275,24
20150501|2015-02-20 11:00,20,275,275.25,275,275,14
20150501|2015-02-20 11:30,20,275,277,274.75,275,30
20150501|2015-02-20 12:00,20,275,276.75,275,275.25,20
20150501|2015-02-20 12:30,20,275.25,275.25,274.25,274.25,6
20150501|2015-02-20 13:00,20,274,275.5,273,273,22
20150501|2015-02-22 21:00,23,274,274.25,274,274.25,2
20150501|2015-02-22 21:30,23,274.25,274.25,274.25,274.25,1
20150501|2015-02-22 23:00,23,274.25,274.25,274.25,274.25,1
20150501|2015-02-23 00:00,23,274.25,274.25,274.25,274.25,1
20150501|2015-02-23 04:00,23,274,274,274,274,2
20150501|2015-02-23 04:30,23,274,274,274,274,1
20150501|2015-02-23 05:30,23,274,274,274,274,1
20150501|2015-02-23 06:30,23,273.75,274,273.75,273.75,5
20150501|2015-02-23 07:30,23,273,273,273,273,1
20150501|2015-02-23 08:30,23,273.25,273.5,272.75,272.75,15
20150501|2015-02-23 09:00,23,272.75,273.75,272,272,16
20150501|2015-02-23 09:30,23,272,272.25,272,272,16
20150501|2015-02-23 10:00,23,272.25,272.25,271.75,271.75,21
20150501|2015-02-23 10:30,23,271.5,272.75,271,272.5,44
20150501|2015-02-23 11:00,23,272.75,272.75,271.5,272,16
20150501|2015-02-23 11:30,23,272,272.5,271.25,272,32
20150501|2015-02-23 12:00,23,272.25,272.25,272.25,272.25,1
20150501|2015-02-23 12:30,23,272.5,272.5,272.5,272.5,5
20150501|2015-02-23 13:00,23,272,272,271,272,60
20150501|2015-02-23 20:00,24,272.25,272.25,272.25,272.25,1
20150501|2015-02-23 21:00,24,272,273.5,272,273.5,7
20150501|2015-02-23 21:30,24,272,272,272,272,2
20150501|2015-02-23 23:30,24,272,274.5,272,274.5,16
20150501|2015-02-24 00:00,24,272.75,272.75,272.75,272.75,1
20150501|2015-02-24 00:30,24,272,272,272,272,3
20150501|2015-02-24 06:30,24,273.25,273.25,273.25,273.25,2
20150501|2015-02-24 07:00,24,274.25,274.25,274.25,274.25,1
20150501|2015-02-24 08:30,24,274.25,274.25,272.25,272.75,8
20150501|2015-02-24 09:00,24,272.75,272.75,272,272.75,12
20150501|2015-02-24 09:30,24,272,272.25,271.25,272.25,43
20150501|2015-02-24 10:00,24,272.5,272.5,272.25,272.25,2
20150501|2015-02-24 10:30,24,272,272.25,271.75,272.25,21
20150501|2015-02-24 11:00,24,272,272,271.25,271.25,21
20150501|2015-02-24 11:30,24,271,271.5,271,271.5,3
20150501|2015-02-24 12:00,24,271,271.5,271,271.5,11
20150501|2015-02-24 12:30,24,271.5,272,271.5,272,25
20150501|2015-02-24 13:00,24,272.5,272.75,272,272.75,19
20150501|2015-02-24 19:30,25,272.5,272.5,272,272,2
20150501|2015-02-24 20:00,25,272.5,272.5,272.5,272.5,2
20150501|2015-02-24 21:00,25,273.75,273.75,273.75,273.75,1
20150501|2015-02-25 00:30,25,273.25,273.25,273.25,273.25,1
20150501|2015-02-25 08:30,25,273.25,273.25,271.25,271.25,9
20150501|2015-02-25 09:00,25,271,271,271,271,2
20150501|2015-02-25 09:30,25,271,271,269.25,269.75,22
20150501|2015-02-25 10:00,25,269.5,269.75,269.5,269.5,16
20150501|2015-02-25 10:30,25,269.75,270.25,269.25,269.5,39
20150501|2015-02-25 11:00,25,269.25,269.25,268,268,34
20150501|2015-02-25 11:30,25,268,268,265.5,266.75,54
20150501|2015-02-25 12:00,25,266.75,267,266.25,267,9
20150501|2015-02-25 12:30,25,266.25,268.75,266,268.75,12
20150501|2015-02-25 13:00,25,268.5,268.75,266.5,266.5,31
20150501|2015-02-25 19:00,26,267.25,267.25,266.5,266.5,3
20150501|2015-02-25 20:00,26,266.5,266.5,266.5,266.5,1
20150501|2015-02-26 00:30,26,267.25,267.25,267.25,267.25,1
20150501|2015-02-26 03:30,26,267.25,267.25,266.5,266.5,10
20150501|2015-02-26 06:00,26,268,268,268,268,2
20150501|2015-02-26 06:30,26,267.5,267.5,267.5,267.5,1
20150501|2015-02-26 07:00,26,268.25,268.5,268.25,268.5,2
20150501|2015-02-26 08:30,26,267.25,267.25,265.5,265.5,27
20150501|2015-02-26 09:00,26,266,267,266,266,6
20150501|2015-02-26 09:30,26,266,268.75,266,268.75,21
20150501|2015-02-26 10:00,26,269,270.5,268,270.5,48
20150501|2015-02-26 10:30,26,269.5,273.75,269.5,273.75,86
20150501|2015-02-26 11:00,26,273.75,273.75,271.75,272,33
20150501|2015-02-26 11:30,26,273,275,273,274,35
20150501|2015-02-26 12:00,26,274,274.5,271.5,274.5,10
20150501|2015-02-26 12:30,26,274.75,274.75,272.75,274.75,28
20150501|2015-02-26 13:00,26,273.5,275,272.25,274.5,60
20150501|2015-02-26 19:00,27,273.25,273.75,272.75,272.75,8
20150501|2015-02-26 21:00,27,272.75,272.75,272.75,272.75,1
20150501|2015-02-26 22:00,27,272.75,272.75,272.75,272.75,1
20150501|2015-02-26 22:30,27,272.75,272.75,272.75,272.75,1
20150501|2015-02-27 01:00,27,272.5,272.5,271,271,4
20150501|2015-02-27 02:00,27,271.75,271.75,271.75,271.75,1
20150501|2015-02-27 02:30,27,271.75,271.75,271.75,271.75,1
20150501|2015-02-27 04:00,27,272.75,272.75,272.75,272.75,1
20150501|2015-02-27 06:30,27,272.75,274.25,272.75,274.25,9
20150501|2015-02-27 07:00,27,272.75,274.5,272.75,274.5,21
20150501|2015-02-27 08:30,27,275,275,270.5,271.25,23
20150501|2015-02-27 09:00,27,271.25,272,271,272,12
20150501|2015-02-27 09:30,27,273.5,277,273.5,276,78
20150501|2015-02-27 10:00,27,277,277.25,276.75,277,18
20150501|2015-02-27 10:30,27,277.25,277.25,276.5,277,46
20150501|2015-02-27 11:00,27,277,277,276.5,277,16
20150501|2015-02-27 11:30,27,277,278,277,278,58
20150501|2015-02-27 12:00,27,277.5,278,276.5,278,21
20150501|2015-02-27 12:30,27,277.75,278.5,277.75,278.5,21
20150501|2015-02-27 13:00,27,278.25,278.75,277.5,278.75,45
20150501|2015-03-01 19:00,2,278,278.25,276.75,277.75,15
20150501|2015-03-01 19:30,2,278,278.25,278,278.25,2
20150501|2015-03-01 20:00,2,278.25,278.5,277.75,277.75,5
20150501|2015-03-01 21:00,2,277.5,277.5,277.5,277.5,1
20150501|2015-03-02 04:30,2,278.25,278.25,278.25,278.25,1
20150501|2015-03-02 05:30,2,278.5,278.5,278.5,278.5,2
20150501|2015-03-02 06:00,2,278.5,278.5,278.5,278.5,4
20150501|2015-03-02 07:00,2,278.75,278.75,278.75,278.75,2
20150501|2015-03-02 07:30,2,278.75,278.75,278.5,278.5,4
20150501|2015-03-02 08:30,2,278.5,281,278.5,279.25,88
20150501|2015-03-02 09:00,2,279,279.75,278.75,278.75,19
20150501|2015-03-02 09:30,2,278.75,279.5,277.75,279.5,43
20150501|2015-03-02 10:00,2,279,279.5,278.5,279.5,15
20150501|2015-03-02 10:30,2,279,280,279,279.5,28
20150501|2015-03-02 11:00,2,280,280,278.5,278.5,19
20150501|2015-03-02 11:30,2,278.5,278.75,278,278,24
20150501|2015-03-02 12:00,2,278,278,278,278,9
20150501|2015-03-02 12:30,2,278,278,277.5,277.5,16
20150501|2015-03-02 13:00,2,277.5,278.75,277,278.75,42
20150501|2015-03-02 19:00,3,279.25,279.25,278,278,5
20150501|2015-03-02 20:00,3,278,278,278,278,4
20150501|2015-03-03 04:30,3,278,278,278,278,2
20150501|2015-03-03 07:00,3,278.5,278.5,278.5,278.5,3
20150501|2015-03-03 08:30,3,278.75,279,278,279,23
20150501|2015-03-03 09:00,3,279.25,279.75,277.5,279.75,33
20150501|2015-03-03 09:30,3,279.75,279.75,278.75,279.5,55
20150501|2015-03-03 10:00,3,279.5,279.75,279.25,279.25,19
20150501|2015-03-03 10:30,3,279.5,280,279.5,280,33
20150501|2015-03-03 11:00,3,280,280.5,279.25,280.5,36
20150501|2015-03-03 11:30,3,280.5,284.25,280,284.25,94
20150501|2015-03-03 12:00,3,283.25,284,283.25,283.75,13
20150501|2015-03-03 12:30,3,283.75,285,283,284.5,79
20150501|2015-03-03 13:00,3,284.5,284.5,283.5,283.75,46
20150501|2015-03-03 19:00,4,284,285,283.5,283.5,15
20150501|2015-03-03 19:30,4,284,284.5,284,284.5,6
20150501|2015-03-03 20:00,4,283.5,283.5,283.5,283.5,1
20150501|2015-03-03 20:30,4,283.25,283.25,281.75,281.75,16
20150501|2015-03-03 21:00,4,280.5,280.5,280.25,280.25,2
20150501|2015-03-03 22:00,4,280.25,280.25,280.25,280.25,1
20150501|2015-03-03 22:30,4,280.25,280.25,280.25,280.25,4
20150501|2015-03-03 23:00,4,280.25,280.25,280.25,280.25,9
20150501|2015-03-03 23:30,4,280.25,280.25,280.25,280.25,5
20150501|2015-03-04 00:00,4,281.25,281.25,281.25,281.25,7
20150501|2015-03-04 03:30,4,280.25,280.25,280.25,280.25,1
20150501|2015-03-04 04:00,4,281,281,280.75,280.75,6
20150501|2015-03-04 05:00,4,280.5,280.5,280.5,280.5,1
20150501|2015-03-04 06:00,4,280.5,280.5,280.5,280.5,2
20150501|2015-03-04 06:30,4,281,281,280.75,280.75,3
20150501|2015-03-04 07:00,4,281,282,281,282,32
20150501|2015-03-04 08:30,4,282.5,284.25,282,282.25,24
20150501|2015-03-04 09:00,4,282,282.5,282,282.5,15
20150501|2015-03-04 09:30,4,283,284,283,283.5,41
20150501|2015-03-04 10:00,4,283.5,284.25,283.5,284,48
20150501|2015-03-04 10:30,4,283.25,284.5,283.25,284,27
20150501|2015-03-04 11:00,4,284,284,283.25,284,19
20150501|2015-03-04 11:30,4,284,284,283.25,283.25,29
20150501|2015-03-04 12:00,4,284,284,283.75,283.75,13
20150501|2015-03-04 12:30,4,284,284.75,283.25,284.75,28
20150501|2015-03-04 13:00,4,284.75,284.75,284.75,284.75,4
20150501|2015-03-04 19:00,5,284.75,284.75,284.75,284.75,12
20150501|2015-03-04 19:30,5,284.5,284.5,284.5,284.5,1
20150501|2015-03-04 20:30,5,284.75,284.75,283.75,283.75,4
20150501|2015-03-04 21:00,5,282.75,284.25,282.75,284.25,3
20150501|2015-03-04 21:30,5,283.5,283.5,283,283,4
20150501|2015-03-04 22:00,5,283.25,283.25,283.25,283.25,1
20150501|2015-03-04 22:30,5,283.25,283.25,283.25,283.25,1
20150501|2015-03-04 23:00,5,283,283,283,283,1
20150501|2015-03-05 02:30,5,283.75,283.75,283.75,283.75,1
20150501|2015-03-05 03:30,5,283.75,283.75,283.75,283.75,1
20150501|2015-03-05 04:00,5,284,284.5,284,284.5,6
20150501|2015-03-05 06:30,5,283.25,283.25,283.25,283.25,1
20150501|2015-03-05 07:00,5,283.5,283.5,283.5,283.5,1
20150501|2015-03-05 07:30,5,284,284,284,284,4
20150501|2015-03-05 08:30,5,284,284,282,282,33
20150501|2015-03-05 09:00,5,281.75,283.25,281.75,283,52
20150501|2015-03-05 09:30,5,283.25,284.25,282.5,284.25,19
20150501|2015-03-05 10:00,5,284.5,284.75,284.5,284.75,11
20150501|2015-03-05 10:30,5,284.75,284.75,284,284,34
20150501|2015-03-05 11:00,5,284,284,284,284,9
20150501|2015-03-05 11:30,5,284,284.5,284,284.5,23
20150501|2015-03-05 12:00,5,284.5,285,284.25,284.25,20
20150501|2015-03-05 12:30,5,285,287,285,286.5,96
20150501|2015-03-05 13:00,5,286.5,286.75,286,286.5,12
20150501|2015-03-05 19:00,6,286.5,287,286.5,287,21
20150501|2015-03-05 19:30,6,287,287,287,287,2
20150501|2015-03-05 20:00,6,287,287,287,287,3
20150501|2015-03-05 20:30,6,287,287,287,287,1
20150501|2015-03-05 22:00,6,287,287,286.75,287,5
20150501|2015-03-05 22:30,6,287,287,287,287,12
20150501|2015-03-06 01:00,6,287,287,287,287,2
20150501|2015-03-06 05:00,6,286.75,287,286.75,287,2
20150501|2015-03-06 06:00,6,286.5,286.5,286,286,10
20150501|2015-03-06 06:30,6,285.5,285.5,283,284,35
20150501|2015-03-06 07:30,6,284,284,284,284,1
20150501|2015-03-06 08:30,6,284.5,285.5,282.75,282.75,17
20150501|2015-03-06 09:00,6,283,283,282,282.75,18
20150501|2015-03-06 09:30,6,282.5,285,282.5,285,18
20150501|2015-03-06 10:00,6,285,285.25,285,285,9
20150501|2015-03-06 10:30,6,285.25,285.75,285.25,285.75,29
20150501|2015-03-06 11:00,6,285.75,285.75,283,283,16
20150501|2015-03-06 11:30,6,283,285,282.5,284.75,20
20150501|2015-03-06 12:00,6,284.75,285,284.75,285,6
20150501|2015-03-06 12:30,6,285,285,283.75,284.5,26
20150501|2015-03-06 13:00,6,284,284.5,281.25,283.5,43
20150501|2015-03-08 19:00,9,281.25,283,281.25,283,10
20150501|2015-03-08 20:00,9,281.25,281.25,281.25,281.25,1
20150501|2015-03-08 20:30,9,281,281,278.5,278.5,21
20150501|2015-03-08 21:00,9,278.25,278.25,277.5,277.5,2
20150501|2015-03-08 22:00,9,279.25,279.25,278.5,278.5,2
20150501|2015-03-08 23:00,9,278.25,278.25,278.25,278.25,1
20150501|2015-03-09 02:00,9,278,278.75,277.5,278.75,6
20150501|2015-03-09 03:00,9,279.5,279.5,279.5,279.5,1
20150501|2015-03-09 06:30,9,279.5,279.5,278.25,279.5,3
20150501|2015-03-09 07:00,9,279.5,279.5,279.5,279.5,1
20150501|2015-03-09 08:30,9,278,281.25,277.75,280.5,27
20150501|2015-03-09 09:00,9,281,281,280.25,280.25,14
20150501|2015-03-09 09:30,9,281,284.75,281,284.75,29
20150501|2015-03-09 10:00,9,285,285,282.75,282.75,28
20150501|2015-03-09 10:30,9,282.75,284.5,281,284.5,34
20150501|2015-03-09 11:00,9,284.5,284.5,283.75,284.25,23
20150501|2015-03-09 11:30,9,284.25,285.25,284.25,284.5,29
20150501|2015-03-09 12:00,9,283.75,285,283.75,285,10
20150501|2015-03-09 12:30,9,285,286.5,284.75,286.25,25
20150501|2015-03-09 13:00,9,286,287.75,285.25,286.5,41
20150501|2015-03-09 19:00,10,286.5,288.75,286.5,288.75,18
20150501|2015-03-09 22:00,10,288.75,288.75,288.75,288.75,1
20150501|2015-03-09 23:00,10,288.75,288.75,288.75,288.75,1
20150501|2015-03-10 00:00,10,288.75,288.75,288.25,288.25,2
20150501|2015-03-10 01:00,10,288,288,288,288,2
20150501|2015-03-10 01:30,10,288.75,288.75,288.75,288.75,16
20150501|2015-03-10 02:00,10,288.25,288.25,288.25,288.25,1
20150501|2015-03-10 02:30,10,288,288,288,288,1
20150501|2015-03-10 03:30,10,288.75,288.75,288.5,288.5,7
20150501|2015-03-10 05:00,10,287.75,287.75,287.75,287.75,1
20150501|2015-03-10 05:30,10,288.5,288.5,288.5,288.5,2
20150501|2015-03-10 06:00,10,287.25,287.25,286.25,286.25,2
20150501|2015-03-10 08:30,10,287.25,287.25,285.5,285.75,12
20150501|2015-03-10 09:00,10,285.75,285.75,285.75,285.75,2
20150501|2015-03-10 09:30,10,285.25,285.25,280.25,280.5,34
20150501|2015-03-10 10:00,10,280,284.75,279.75,283.5,20
20150501|2015-03-10 10:30,10,284,284.25,283.25,284.25,4
20150501|2015-03-10 11:00,10,283.5,284.25,283.5,284,7
20150501|2015-03-10 11:30,10,283.25,284.75,282.5,284.75,4
20150501|2015-03-10 12:00,10,283,283.5,282,282.5,18
20150501|2015-03-10 12:30,10,283.25,283.5,280.5,280.5,21
20150501|2015-03-10 13:00,10,282.25,284,282,283,36
20150501|2015-03-10 19:00,11,283.25,283.25,283,283,2
20150501|2015-03-10 19:30,11,282.75,282.75,282.5,282.5,3
20150501|2015-03-10 20:00,11,282,282,282,282,1
20150501|2015-03-10 21:30,11,281.75,284,281.75,283.5,10
20150501|2015-03-10 22:00,11,284,284,282.25,282.5,6
20150501|2015-03-11 02:00,11,283.5,283.5,283.25,283.25,3
20150501|2015-03-11 02:30,11,285,285,285,285,2
20150501|2015-03-11 04:00,11,285.5,285.5,285.5,285.5,1
20150501|2015-03-11 04:30,11,285.5,285.75,285.5,285.75,2
20150501|2015-03-11 06:00,11,284.75,284.75,284.75,284.75,1
20150501|2015-03-11 07:30,11,284,284,283.5,284,8
20150501|2015-03-11 08:30,11,283,286.5,283,284.5,31
20150501|2015-03-11 09:00,11,283.5,283.75,283.25,283.25,14
20150501|2015-03-11 09:30,11,283.25,283.25,281.75,282,24
20150501|2015-03-11 10:00,11,283,283,282.25,282.25,9
20150501|2015-03-11 10:30,11,282.75,284,282.75,284,6
20150501|2015-03-11 11:00,11,284,284,283.25,283.25,5
20150501|2015-03-11 11:30,11,283,284,283,284,7
20150501|2015-03-11 12:00,11,283.5,283.75,282.75,283.75,6
20150501|2015-03-11 12:30,11,283.75,284,282,282.5,27
20150501|2015-03-11 13:00,11,282,282,281.25,282,39
20150501|2015-03-11 20:00,12,282.25,282.25,282.25,282.25,1
20150501|2015-03-11 20:30,12,283,283,283,283,1
20150501|2015-03-11 21:00,12,283.25,283.25,280,280,14
20150501|2015-03-11 21:30,12,280.5,282,280.5,282,13
20150501|2015-03-12 00:30,12,283.25,283.25,283.25,283.25,1
20150501|2015-03-12 01:30,12,282.5,282.5,282.5,282.5,3
20150501|2015-03-12 07:00,12,282,282,282,282,1
20150501|2015-03-12 08:30,12,283.25,283.5,282,282,4
20150501|2015-03-12 09:00,12,281,281,280.25,280.5,12
20150501|2015-03-12 09:30,12,280,280.5,280,280,9
20150501|2015-03-12 10:00,12,280.25,281,280.25,281,16
20150501|2015-03-12 10:30,12,280.5,282,280.5,282,10
20150501|2015-03-12 11:00,12,281.5,281.5,281.5,281.5,1
20150501|2015-03-12 11:30,12,282.25,282.75,282.25,282.75,2
20150501|2015-03-12 12:00,12,282,282,281.5,282,10
20150501|2015-03-12 12:30,12,282,282,281.75,282,12
20150501|2015-03-12 13:00,12,282.75,283,280.75,281,30
20150501|2015-03-12 19:00,13,281.5,281.5,281.5,281.5,2
20150501|2015-03-13 00:00,13,281,281.5,275.5,281.5,72
20150501|2015-03-13 00:30,13,281,281,281,281,1
20150501|2015-03-13 06:30,13,280.5,280.5,280.5,280.5,1
20150501|2015-03-13 07:00,13,281,281,280,280,3
20150501|2015-03-13 08:30,13,279.5,279.5,278.75,278.75,25
20150501|2015-03-13 09:00,13,278.5,278.75,278.5,278.75,5
20150501|2015-03-13 09:30,13,279,279,277.25,277.25,9
20150501|2015-03-13 10:00,13,277,278,276.25,278,16
20150501|2015-03-13 10:30,13,277.5,277.5,277.5,277.5,1
20150501|2015-03-13 11:00,13,278.25,279,278.25,278.75,7
20150501|2015-03-13 11:30,13,278,278,278,278,6
20150501|2015-03-13 12:00,13,277.75,277.75,277,277,5
20150501|2015-03-13 12:30,13,277,277,276.5,276.5,3
20150501|2015-03-13 13:00,13,277.5,278,277,277,14
20150501|2015-03-15 19:00,16,276.5,276.5,276.5,276.5,1
20150501|2015-03-15 19:30,16,276,276,273.75,274.75,25
20150501|2015-03-15 20:00,16,276,276.25,276,276.25,2
20150501|2015-03-16 05:30,16,275.75,275.75,275.5,275.5,3
20150501|2015-03-16 07:00,16,276,276,276,276,1
20150501|2015-03-16 07:30,16,275,275.75,275,275.75,4
20150501|2015-03-16 08:30,16,276.5,276.5,274.75,275.25,22
20150501|2015-03-16 09:00,16,275,276,275,276,4
20150501|2015-03-16 09:30,16,275.5,275.5,274.75,274.75,8
20150501|2015-03-16 10:00,16,274.5,274.75,274.5,274.5,13
20150501|2015-03-16 10:30,16,276,276,275.5,275.5,7
20150501|2015-03-16 11:30,16,276,276,275.5,276,13
20150501|2015-03-16 12:00,16,275.5,277,275.5,277,4
20150501|2015-03-16 12:30,16,277.25,277.25,277.25,277.25,3
20150501|2015-03-16 13:00,16,277.25,278,277,278,14
20150501|2015-03-16 19:00,17,277,278,277,278,2
20150501|2015-03-16 19:30,17,277.25,277.25,276,276,4
20150501|2015-03-16 20:30,17,277,277,277,277,2
20150501|2015-03-16 21:30,17,278,278,278,278,1
20150501|2015-03-17 02:00,17,277.5,277.5,277.5,277.5,2
20150501|2015-03-17 02:30,17,277.25,277.25,277.25,277.25,1
20150501|2015-03-17 03:00,17,277.25,277.25,277,277,2
20150501|2015-03-17 04:00,17,277,277,277,277,1
20150501|2015-03-17 08:30,17,276,276,275,275,14
20150501|2015-03-17 09:00,17,274.75,274.75,272.75,272.75,15
20150501|2015-03-17 09:30,17,272.5,272.75,271.5,271.5,35
20150501|2015-03-17 10:00,17,272,273.5,272,273,16
20150501|2015-03-17 10:30,17,273,273,272.25,272.25,7
20150501|2015-03-17 11:00,17,272.25,272.5,272.25,272.5,2
20150501|2015-03-17 11:30,17,272.5,273.25,272.5,273.25,15
20150501|2015-03-17 12:00,17,273.25,273.25,273,273,4
20150501|2015-03-17 12:30,17,272.75,272.75,271.75,271.75,6
20150501|2015-03-17 13:00,17,272,272.25,270.75,270.75,39
20150501|2015-03-17 19:00,18,270,272,270,272,16
20150501|2015-03-17 19:30,18,272,273.25,272,273.25,3
20150501|2015-03-17 20:30,18,273.75,273.75,272,272.5,5
20150501|2015-03-17 21:00,18,273.25,273.25,272.75,272.75,4
20150501|2015-03-17 21:30,18,272.75,272.75,272.25,272.25,2
20150501|2015-03-18 00:00,18,272,272,272,272,2
20150501|2015-03-18 01:30,18,271.25,271.25,271,271,8
20150501|2015-03-18 02:30,18,271,271,271,271,1
20150501|2015-03-18 04:30,18,272.5,272.5,271.5,271.5,4
20150501|2015-03-18 06:00,18,271.75,273.5,271.75,273.5,5
20150501|2015-03-18 07:00,18,271.75,271.75,271.75,271.75,1
20150501|2015-03-18 08:30,18,273.75,274,272.75,274,28
20150501|2015-03-18 09:00,18,274.25,274.25,274.25,274.25,1
20150501|2015-03-18 09:30,18,273.5,273.5,272.25,272.5,21
20150501|2015-03-18 10:00,18,272.25,272.25,272,272,24
20150501|2015-03-18 10:30,18,273.25,273.25,272,272,14
20150501|2015-03-18 11:00,18,272,272,271.5,271.75,13
20150501|2015-03-18 11:30,18,271,272,271,272,4
20150501|2015-03-18 12:00,18,272,272,271,271,4
20150501|2015-03-18 12:30,18,271,271,270.5,271,29
20150501|2015-03-18 13:00,18,272,273.25,272,273.25,5
20150501|2015-03-18 19:00,19,274.75,278,274.75,278,61
20150501|2015-03-18 20:30,19,277.75,278,277.75,278,4
20150501|2015-03-18 21:00,19,276.75,276.75,276.5,276.5,2
20150501|2015-03-19 01:30,19,277.75,277.75,277.75,277.75,1
20150501|2015-03-19 03:00,19,277.75,278,277.75,278,3
20150501|2015-03-19 03:30,19,278,278,278,278,1
20150501|2015-03-19 07:00,19,277.5,277.5,276.75,277,7
20150501|2015-03-19 07:30,19,277,277,277,277,2
20150501|2015-03-19 08:30,19,277,277,275.25,275.25,17
20150501|2015-03-19 09:00,19,275.5,275.75,275.5,275.75,7
20150501|2015-03-19 09:30,19,275.75,275.75,275.5,275.75,5
20150501|2015-03-19 10:00,19,276,276,275.75,276,7
20150501|2015-03-19 10:30,19,276,276,273.75,274,42
20150501|2015-03-19 11:00,19,273.75,273.75,273,273,16
20150501|2015-03-19 11:30,19,273,273.5,271.75,271.75,21
20150501|2015-03-19 12:00,19,272,272.25,272,272,3
20150501|2015-03-19 12:30,19,273,273,271.5,271.5,7
20150501|2015-03-19 13:00,19,273.25,274.5,273,273,21
20150501|2015-03-19 19:00,20,274.25,274.25,273,273,5
20150501|2015-03-19 19:30,20,272.25,272.25,271.25,271.25,10
20150501|2015-03-19 20:00,20,271.25,271.25,271.25,271.25,1
20150501|2015-03-19 20:30,20,272.25,272.25,272.25,272.25,1
20150501|2015-03-19 21:00,20,273,273,273,273,1
20150501|2015-03-20 01:30,20,273.25,273.25,273.25,273.25,1
20150501|2015-03-20 02:30,20,273.75,273.75,273.75,273.75,2
20150501|2015-03-20 03:30,20,273.5,273.5,273.5,273.5,1
20150501|2015-03-20 04:30,20,273.5,274,273.5,274,6
20150501|2015-03-20 05:00,20,272.5,274.5,272,274.5,12
20150501|2015-03-20 06:30,20,275,276,275,276,6
20150501|2015-03-20 07:00,20,274.25,274.25,273.25,273.25,4
20150501|2015-03-20 08:30,20,275,277.75,274.75,277,37
20150501|2015-03-20 09:00,20,277,280.75,277,280,102
20150501|2015-03-20 09:30,20,279.25,279.5,277.75,278,24
20150501|2015-03-20 10:00,20,279,280,279,279.75,22
20150501|2015-03-20 10:30,20,279.75,279.75,278.25,279,10
20150501|2015-03-20 11:00,20,278.5,279,278.25,278.25,4
20150501|2015-03-20 12:00,20,279,279.5,279,279.5,4
20150501|2015-03-20 12:30,20,279.25,279.25,279.25,279.25,1
20150501|2015-03-20 13:00,20,279.5,279.5,278.75,278.75,13
20150501|2015-03-22 19:00,23,279.5,279.75,279.5,279.75,5
20150501|2015-03-22 20:30,23,279,279,279,279,1
20150501|2015-03-22 21:30,23,280,280,278.75,278.75,3
20150501|2015-03-22 22:00,23,279.25,279.25,279.25,279.25,1
20150501|2015-03-22 23:00,23,278.5,279,278,278.75,10
20150501|2015-03-22 23:30,23,278.5,278.5,278.5,278.5,1
20150501|2015-03-23 05:30,23,278.25,278.25,278.25,278.25,3
20150501|2015-03-23 06:30,23,278.75,279,278.75,279,3
20150501|2015-03-23 07:00,23,278.75,278.75,278.75,278.75,1
20150501|2015-03-23 07:30,23,279.25,279.25,279.25,279.25,1
20150501|2015-03-23 08:30,23,279.5,285.5,279.5,285.5,161
20150501|2015-03-23 09:00,23,285.5,285.75,285,285.5,12
20150501|2015-03-23 09:30,23,285,285,284.25,284.25,15
20150501|2015-03-23 10:00,23,284.25,285.5,284.25,285.5,8
20150501|2015-03-23 10:30,23,284.25,284.25,284,284,14
20150501|2015-03-23 11:00,23,284,284,280.5,280.5,38
20150501|2015-03-23 11:30,23,280.5,282.25,280.5,282.25,13
20150501|2015-03-23 12:00,23,282.25,282.25,282.25,282.25,3
20150501|2015-03-23 12:30,23,281.5,282.5,281.5,282,32
20150501|2015-03-23 13:00,23,281.5,282.75,281.5,281.5,21
20150501|2015-03-23 21:00,24,281.5,281.5,281.5,281.5,1
20150501|2015-03-23 21:30,24,283,283.75,282,283.75,8
20150501|2015-03-24 00:00,24,282.75,282.75,282.75,282.75,1
20150501|2015-03-24 02:30,24,284.25,285.25,284.25,285.25,9
20150501|2015-03-24 03:30,24,284.75,284.75,284.75,284.75,1
20150501|2015-03-24 06:30,24,285.25,285.25,285.25,285.25,1
20150501|2015-03-24 07:00,24,284.25,284.25,281.5,282,13
20150501|2015-03-24 07:30,24,280.75,281,280,281,14
20150501|2015-03-24 08:30,24,280.75,281.5,279.5,280,23
20150501|2015-03-24 09:00,24,280,280,280,280,5
20150501|2015-03-24 09:30,24,281,282.5,280.25,281,15
20150501|2015-03-24 10:00,24,281,282,281,281,12
20150501|2015-03-24 10:30,24,282,282,281,281,28
20150501|2015-03-24 11:00,24,281.25,281.25,281.25,281.25,4
20150501|2015-03-24 11:30,24,281.25,281.25,281,281,5
20150501|2015-03-24 12:00,24,281,281.5,281,281.5,9
20150501|2015-03-24 12:30,24,281,281.25,281,281,11
20150501|2015-03-24 13:00,24,281.5,282,281.5,282,7
20150501|2015-03-24 19:00,25,282.5,282.5,282.5,282.5,3
20150501|2015-03-24 19:30,25,281.5,281.5,281.5,281.5,1
20150501|2015-03-25 02:00,25,281.5,281.5,281.5,281.5,1
20150501|2015-03-25 08:30,25,282,282.25,281,281,15
20150501|2015-03-25 09:00,25,282.5,282.5,282.5,282.5,1
20150501|2015-03-25 09:30,25,281.75,281.75,281.25,281.25,6
20150501|2015-03-25 10:00,25,281.25,283.25,281.25,283,43
20150501|2015-03-25 10:30,25,282.5,283.75,282.25,283.75,19
20150501|2015-03-25 11:00,25,283.5,283.5,283,283,11
20150501|2015-03-25 11:30,25,283.5,283.5,282,282,5
20150501|2015-03-25 12:00,25,282.25,283.25,282.25,283,13
20150501|2015-03-25 12:30,25,282.75,283.25,282.75,283.25,4
20150501|2015-03-25 13:00,25,282.25,282.5,282,282.5,6
20150501|2015-03-25 19:30,26,283,283.5,283,283.5,4
20150501|2015-03-25 22:30,26,282.5,282.5,282.5,282.5,1
20150501|2015-03-26 05:30,26,283.5,283.5,283.5,283.5,1
20150501|2015-03-26 07:00,26,282.75,282.75,282.75,282.75,1
20150501|2015-03-26 08:30,26,283,283,281.25,282.5,4
20150501|2015-03-26 09:00,26,282.5,282.5,281.25,281.25,5
20150501|2015-03-26 09:30,26,281.5,281.5,281,281,20
20150501|2015-03-26 10:00,26,281,281.25,281,281,18
20150501|2015-03-26 10:30,26,281,281,281,281,9
20150501|2015-03-26 11:00,26,281,281.5,281,281.5,3
20150501|2015-03-26 11:30,26,282,282,279.5,280.5,26
20150501|2015-03-26 12:00,26,281,281,275.5,275.5,59
20150501|2015-03-26 12:30,26,275.5,276,275.5,275.75,16
20150501|2015-03-26 13:00,26,275.5,277.75,273.5,277.75,58
20150501|2015-03-27 08:30,27,277,278,276,276,7
20150501|2015-03-27 09:00,27,276,276.5,275.75,275.75,10
20150501|2015-03-27 09:30,27,275.75,276,275,275.25,12
20150501|2015-03-27 10:00,27,275,277,274.5,276,20
20150501|2015-03-27 10:30,27,274.75,275,273,273.5,35
20150501|2015-03-27 11:00,27,273,275,273,273.25,20
20150501|2015-03-27 11:30,27,273.5,273.75,272.5,272.5,25
20150501|2015-03-27 12:00,27,272.25,273.25,272,273.25,30
20150501|2015-03-27 12:30,27,272.25,273,272.25,272.25,20
20150501|2015-03-27 13:00,27,273,273.25,272,272,25
20150501|2015-03-29 19:00,30,272,273.5,271.25,273.5,11
20150501|2015-03-29 19:30,30,272.5,272.5,272.5,272.5,1
20150501|2015-03-29 20:30,30,272,276,272,276,13
20150501|2015-03-29 21:00,30,274,275,273.75,275,7
20150501|2015-03-29 22:30,30,274.75,274.75,274.75,274.75,2
20150501|2015-03-30 01:30,30,272.75,272.75,271,271,29
20150501|2015-03-30 03:00,30,270.75,270.75,269,269,17
20150501|2015-03-30 03:30,30,269,269,269,269,1
20150501|2015-03-30 06:00,30,269.75,269.75,269.75,269.75,1
20150501|2015-03-30 07:00,30,268.75,269,268,269,12
20150501|2015-03-30 07:30,30,268.75,268.75,268.75,268.75,1
20150501|2015-03-30 08:30,30,270,272.25,268.75,272,47
20150501|2015-03-30 09:00,30,271.5,271.75,271,271.5,7
20150501|2015-03-30 09:30,30,271.75,272,271.75,271.75,4
20150501|2015-03-30 10:00,30,272,272,269.5,269.5,9
20150501|2015-03-30 10:30,30,269.75,269.75,269,269.25,10
20150501|2015-03-30 11:00,30,269.25,270.5,269.25,270.5,8
20150501|2015-03-30 11:30,30,270.5,270.75,269.75,270.75,5
20150501|2015-03-30 12:00,30,270.5,270.5,270.5,270.5,4
20150501|2015-03-30 12:30,30,270.75,271,270.75,270.75,7
20150501|2015-03-30 13:00,30,270.5,271,268.25,270,19
20150501|2015-03-30 19:00,31,270.75,270.75,270.25,270.25,2
20150501|2015-03-30 21:00,31,269.75,269.75,269.75,269.75,4
20150501|2015-03-30 21:30,31,269,269,269,269,1
20150501|2015-03-30 22:00,31,268.25,269.5,268.25,269.5,24
20150501|2015-03-30 22:30,31,269,269,269,269,2
20150501|2015-03-30 23:30,31,269,269,268,268,11
20150501|2015-03-31 01:30,31,269.5,269.5,269.5,269.5,1
20150501|2015-03-31 03:30,31,270.25,270.25,270.25,270.25,3
20150501|2015-03-31 04:30,31,270.5,270.5,270.5,270.5,2
20150501|2015-03-31 05:00,31,271.5,271.5,271.5,271.5,1
20150501|2015-03-31 05:30,31,271.75,271.75,271.75,271.75,1
20150501|2015-03-31 06:00,31,270.75,270.75,270.75,270.75,1
20150501|2015-03-31 06:30,31,271.75,271.75,271,271,2
20150501|2015-03-31 07:00,31,270,270,270,270,1
20150501|2015-03-31 07:30,31,270.5,270.5,270.5,270.5,1
20150501|2015-03-31 08:30,31,270.75,272.75,270.25,271,18
20150501|2015-03-31 09:00,31,270.75,272,270.5,272,15
20150501|2015-03-31 09:30,31,271,271,270,270,14
20150501|2015-03-31 10:00,31,268.75,269.75,268.75,269.75,16
20150501|2015-03-31 10:30,31,269.5,269.75,269.25,269.25,13
20150501|2015-03-31 11:00,31,269.25,269.25,268.5,268.5,9
20150501|2015-03-31 11:30,31,268.75,268.75,268.5,268.5,2
20150501|2015-03-31 12:00,31,267.75,268.25,267.25,268.25,26
20150501|2015-03-31 12:30,31,267,267,262.75,263.5,87
20150501|2015-03-31 13:00,31,263.75,267.25,262.5,267.25,76
20150501|2015-03-31 19:00,1,264.75,264.75,262.5,262.5,16
20150501|2015-03-31 20:00,1,262.5,262.5,262.5,262.5,4
20150501|2015-03-31 21:00,1,262.5,262.5,262.5,262.5,1
20150501|2015-03-31 21:30,1,262.25,262.25,261,261.25,18
20150501|2015-03-31 22:00,1,261.25,261.25,261,261,2
20150501|2015-03-31 22:30,1,260.75,260.75,260.5,260.5,22
20150501|2015-03-31 23:00,1,260.5,260.5,259.25,260,26
20150501|2015-03-31 23:30,1,260.25,260.25,260.25,260.25,8
20150501|2015-04-01 00:00,1,261,261,261,261,1
20150501|2015-04-01 00:30,1,261,261,261,261,1
20150501|2015-04-01 02:30,1,259.25,259.25,259,259,2
20150501|2015-04-01 03:00,1,259.25,259.25,259.25,259.25,1
20150501|2015-04-01 03:30,1,259,259,258.25,258.25,3
20150501|2015-04-01 05:30,1,258.25,258.25,255.25,255.25,75
20150501|2015-04-01 06:00,1,256.25,257.25,254.25,257.25,36
20150501|2015-04-01 06:30,1,257.25,258,257.25,258,6
20150501|2015-04-01 07:00,1,257.25,257.25,257,257,3
20150501|2015-04-01 07:30,1,258,260,258,260,12
20150501|2015-04-01 08:30,1,259.5,260.5,257,260.5,79
20150501|2015-04-01 09:00,1,261,261.75,260,261.75,40
20150501|2015-04-01 09:30,1,262.25,264,261.75,263.75,59
20150501|2015-04-01 10:00,1,263.75,263.75,263,263.25,39
20150501|2015-04-01 10:30,1,263.25,264,263.25,264,31
20150501|2015-04-01 11:00,1,263.5,265.5,263.5,264.75,40
20150501|2015-04-01 11:30,1,264.75,265.25,264.5,264.75,13
20150501|2015-04-01 12:00,1,264,264,262.75,262.75,11
20150501|2015-04-01 12:30,1,263,263.75,261.75,262.5,22
20150501|2015-04-01 13:00,1,263,263,261,261,17
20150501|2015-04-01 19:00,2,262,262,262,262,2
20150501|2015-04-01 19:30,2,262,262,262,262,2
20150501|2015-04-01 20:00,2,263,269,263,269,64
20150501|2015-04-01 21:30,2,266,266,265.75,266,4
20150501|2015-04-02 01:30,2,265.75,265.75,265.75,265.75,1
20150501|2015-04-02 03:30,2,266,266,266,266,1
20150501|2015-04-02 04:30,2,265,265,265,265,2
20150501|2015-04-02 07:00,2,265.5,266.75,265.5,266.75,8
20150501|2015-04-02 08:30,2,265.25,271.75,265.25,270.5,78
20150501|2015-04-02 09:00,2,269.25,271.25,269.25,270.5,19
20150501|2015-04-02 09:30,2,269.5,270.5,268.25,268.25,16
20150501|2015-04-02 10:00,2,267.5,267.75,267.5,267.75,5
20150501|2015-04-02 10:30,2,268.5,268.5,267.75,267.75,17
20150501|2015-04-02 11:00,2,267.5,267.5,265,267.25,86
20150501|2015-04-02 11:30,2,266,266.25,266,266.25,35
20150501|2015-04-02 12:00,2,266,269.25,266,269.25,38
20150501|2015-04-02 12:30,2,268.25,269,266,266,39
20150501|2015-04-02 13:00,2,266.75,269.5,266.75,269.5,24
20150501|2015-04-05 19:00,6,269.75,271,269.75,270.75,5
20150501|2015-04-05 20:00,6,271,271.25,271,271.25,4
20150501|2015-04-05 21:00,6,269,270,269,270,4
20150501|2015-04-05 22:00,6,270.25,270.25,270.25,270.25,1
20150501|2015-04-06 00:30,6,270.75,270.75,270.75,270.75,1
20150501|2015-04-06 01:00,6,270.5,270.5,270.5,270.5,1
20150501|2015-04-06 06:00,6,270,270,270,270,1
20150501|2015-04-06 08:30,6,270,272,270,270,32
20150501|2015-04-06 09:00,6,269,269,267,267,26
20150501|2015-04-06 09:30,6,267,267.25,266.25,267.25,16
20150501|2015-04-06 10:00,6,267.5,269.25,267.5,269,11
20150501|2015-04-06 10:30,6,269.25,269.5,269,269.5,9
20150501|2015-04-06 11:00,6,269,269,269,269,7
20150501|2015-04-06 11:30,6,269.25,269.25,269,269,2
20150501|2015-04-06 12:00,6,269.25,269.75,269.25,269.75,4
20150501|2015-04-06 12:30,6,269.5,269.5,269,269,10
20150501|2015-04-06 13:00,6,269,269,269,269,4
20150501|2015-04-06 19:00,7,269,269,269,269,1
20150501|2015-04-06 22:00,7,269,269,269,269,1
20150501|2015-04-06 23:00,7,269.75,269.75,269.75,269.75,2
20150501|2015-04-07 00:00,7,270,270,270,270,1
20150501|2015-04-07 03:30,7,269,269,269,269,1
20150501|2015-04-07 06:00,7,269,269,269,269,1
20150501|2015-04-07 08:30,7,269,270.25,269,269.75,36
20150501|2015-04-07 09:00,7,270,270,269.5,270,21
20150501|2015-04-07 09:30,7,269.5,269.5,269.25,269.25,4
20150501|2015-04-07 10:00,7,269,271,269,271,15
20150501|2015-04-07 10:30,7,271.5,273,271.25,273,33
20150501|2015-04-07 11:00,7,273,275,273,274,52
20150501|2015-04-07 11:30,7,273.25,273.25,273.25,273.25,2
20150501|2015-04-07 12:00,7,273.75,273.75,273.75,273.75,2
20150501|2015-04-07 12:30,7,274,274,273.5,273.5,6
20150501|2015-04-07 13:00,7,273.5,273.5,273,273,14
20150501|2015-04-07 19:00,8,273.25,274,273.25,274,7
20150501|2015-04-07 22:00,8,274,274.75,274,274.75,14
20150501|2015-04-08 00:30,8,274.25,274.25,274.25,274.25,2
20150501|2015-04-08 01:30,8,274.25,274.25,273.5,273.5,2
20150501|2015-04-08 04:30,8,274,274,274,274,3
20150501|2015-04-08 05:30,8,274.75,274.75,274.75,274.75,1
20150501|2015-04-08 06:00,8,273.75,273.75,273.75,273.75,2
20150501|2015-04-08 07:00,8,274,274,273.75,274,5
20150501|2015-04-08 08:30,8,273.75,274,273,273,28
20150501|2015-04-08 09:00,8,271.75,273,271,272.75,34
20150501|2015-04-08 09:30,8,271.25,272,271.25,271.5,10
20150501|2015-04-08 10:00,8,271,271.5,270,270.25,25
20150501|2015-04-08 10:30,8,270,271.75,269.75,270.5,36
20150501|2015-04-08 11:00,8,271.75,271.75,270.75,270.75,5
20150501|2015-04-08 11:30,8,271.25,271.5,271.25,271.5,3
20150501|2015-04-08 12:00,8,270.5,271.75,270.25,271.5,24
20150501|2015-04-08 12:30,8,271.75,271.75,271.75,271.75,1
20150501|2015-04-08 13:00,8,271,271,269,269,22
20150501|2015-04-08 19:00,9,271,271,270,270,3
20150501|2015-04-08 20:30,9,270.5,270.5,270.5,270.5,3
20150501|2015-04-08 22:00,9,270,271,270,271,10
20150501|2015-04-09 00:30,9,271,271.5,271,271.5,5
20150501|2015-04-09 04:00,9,271.75,271.75,271.75,271.75,3
20150501|2015-04-09 05:00,9,271.5,271.5,271.5,271.5,1
20150501|2015-04-09 06:30,9,270.5,270.5,270.5,270.5,1
20150501|2015-04-09 07:30,9,270.75,270.75,270.75,270.75,2
20150501|2015-04-09 08:30,9,270.75,270.75,269,269.75,30
20150501|2015-04-09 09:00,9,269.5,270,268,270,54
20150501|2015-04-09 09:30,9,269.25,270,269,269.5,23
20150501|2015-04-09 10:00,9,269.75,269.75,269,269,22
20150501|2015-04-09 10:30,9,269,269.75,268,269,36
20150501|2015-04-09 11:00,9,269,269.75,268.5,268.5,20
20150501|2015-04-09 11:30,9,269,269,268.25,268.25,6
20150501|2015-04-09 12:00,9,268.25,269.25,268.25,269.25,7
20150501|2015-04-09 12:30,9,269,269,268.5,268.75,3
20150501|2015-04-09 13:00,9,269,269,269,269,1
20150501|2015-04-09 19:00,10,267.75,267.75,267.75,267.75,2
20150501|2015-04-09 20:30,10,267.5,268.75,267.5,268.75,4
20150501|2015-04-09 21:30,10,268,268.25,268,268,4
20150501|2015-04-09 22:00,10,267.75,267.75,267.75,267.75,1
20150501|2015-04-10 01:00,10,268,268,267,267,8
20150501|2015-04-10 03:00,10,267.5,267.5,267.5,267.5,1
20150501|2015-04-10 04:30,10,267,267,267,267,1
20150501|2015-04-10 06:00,10,267.25,267.25,267.25,267.25,1
20150501|2015-04-10 07:00,10,267.5,267.75,267.5,267.5,4
20150501|2015-04-10 08:30,10,267.5,268.5,265,265.75,47
20150501|2015-04-10 09:00,10,265.75,267.5,265.75,267.5,10
20150501|2015-04-10 09:30,10,266,266.25,264.75,264.75,26
20150501|2015-04-10 10:00,10,266.5,267,265,265,52
20150501|2015-04-10 10:30,10,264.75,264.75,263,263.5,104
20150501|2015-04-10 11:00,10,263,265.25,262,264.75,102
20150501|2015-04-10 11:30,10,263.75,265.75,263.75,265.75,12
20150501|2015-04-10 12:00,10,265.75,265.75,265.5,265.5,5
20150501|2015-04-10 12:30,10,265.5,265.5,265.5,265.5,7
20150501|2015-04-10 13:00,10,265.5,267.25,265.5,267.25,17
20150501|2015-04-12 19:00,13,266.5,266.5,265,265,9
20150501|2015-04-12 20:30,13,266.5,266.5,266.5,266.5,2
20150501|2015-04-12 21:00,13,266.5,266.5,266.5,266.5,7
20150501|2015-04-13 01:00,13,266.75,266.75,266.5,266.5,4
20150501|2015-04-13 01:30,13,266.5,266.75,266.5,266.75,4
20150501|2015-04-13 03:00,13,267.75,267.75,267.75,267.75,2
20150501|2015-04-13 04:00,13,268,268.5,268,268.5,8
20150501|2015-04-13 07:00,13,268.5,268.5,268.5,268.5,2
20150501|2015-04-13 08:30,13,268,268,264.5,265,15
20150501|2015-04-13 09:00,13,264.5,266,263.5,265.5,28
20150501|2015-04-13 09:30,13,265,265.25,263.5,263.5,15
20150501|2015-04-13 10:00,13,263.5,263.5,262.75,262.75,42
20150501|2015-04-13 10:30,13,263,263.25,262.5,262.5,13
20150501|2015-04-13 11:00,13,262.5,263,262,263,23
20150501|2015-04-13 11:30,13,262.5,262.5,262,262,16
20150501|2015-04-13 12:00,13,263,263,263,263,5
20150501|2015-04-13 12:30,13,264,265.25,263,265.25,27
20150501|2015-04-13 13:00,13,265.25,265.25,264,264,3
20150501|2015-04-13 19:00,14,264.5,265,264.5,264.5,4
20150501|2015-04-13 20:30,14,266,266,266,266,1
20150501|2015-04-13 21:00,14,266,266,265.25,265.25,2
20150501|2015-04-14 00:30,14,265,265,265,265,1
20150501|2015-04-14 01:00,14,265,265,265,265,1
20150501|2015-04-14 03:30,14,264.75,265.5,264.75,265.5,2
20150501|2015-04-14 05:00,14,265.5,265.5,265.5,265.5,1
20150501|2015-04-14 06:00,14,265.75,266,265.75,266,9
20150501|2015-04-14 07:00,14,266,266,266,266,1
20150501|2015-04-14 08:30,14,266.25,266.75,263.5,263.5,29
20150501|2015-04-14 09:00,14,265,266,264.75,265.5,7
20150501|2015-04-14 09:30,14,265,265.75,265,265.75,7
20150501|2015-04-14 10:30,14,265.25,265.25,264.25,264.25,7
20150501|2015-04-14 11:00,14,264.5,264.5,262.5,262.5,11
20150501|2015-04-14 11:30,14,262.25,262.5,262,262,13
20150501|2015-04-14 12:00,14,262.75,263.25,262.25,263.25,9
20150501|2015-04-14 12:30,14,263.25,263.5,262.5,263.5,9
20150501|2015-04-14 13:00,14,263.75,263.75,263.75,263.75,6
20150501|2015-04-14 19:30,15,263.5,263.5,263.5,263.5,3
20150501|2015-04-14 20:00,15,263.5,263.5,263.5,263.5,1
20150501|2015-04-14 23:30,15,265.75,266.25,265.75,266.25,2
20150501|2015-04-15 00:30,15,266,266,266,266,6
20150501|2015-04-15 03:30,15,264.25,264.25,264,264,5
20150501|2015-04-15 04:00,15,263.5,263.5,263.5,263.5,2
20150501|2015-04-15 06:30,15,263.75,263.75,263.75,263.75,1
20150501|2015-04-15 07:00,15,264.75,264.75,264.75,264.75,1
20150501|2015-04-15 07:30,15,264,264,264,264,1
20150501|2015-04-15 08:30,15,265,266.75,265,266.75,15
20150501|2015-04-15 09:00,15,266.25,269,266.25,267.5,33
20150501|2015-04-15 09:30,15,267.25,269,267.25,269,6
20150501|2015-04-15 10:00,15,269.25,269.5,265.5,267.75,27
20150501|2015-04-15 10:30,15,268,268,267.25,267.75,4
20150501|2015-04-15 11:00,15,267.25,267.25,266.5,266.5,2
20150501|2015-04-15 11:30,15,267.5,267.75,267.25,267.25,4
20150501|2015-04-15 12:00,15,265,265,263.25,264.5,12
20150501|2015-04-15 12:30,15,264,264.25,258,260.5,90
20150501|2015-04-15 13:00,15,260.5,261.75,260.5,261.75,8
20150501|2015-04-15 20:30,16,259.5,259.5,256.75,258.5,16
20150501|2015-04-15 21:00,16,257.75,259.25,257.5,259,11
20150501|2015-04-15 21:30,16,258,258.5,258,258.5,8
20150501|2015-04-15 22:00,16,260.75,260.75,258.25,260.25,6
20150501|2015-04-15 22:30,16,257.25,257.25,257.25,257.25,1
20150501|2015-04-16 01:00,16,261,262,261,262,13
20150501|2015-04-16 03:00,16,260.75,260.75,260.75,260.75,1
20150501|2015-04-16 04:00,16,258.75,258.75,258.75,258.75,1
20150501|2015-04-16 05:30,16,258.5,258.5,258,258,2
20150501|2015-04-16 06:00,16,257.75,257.75,257.75,257.75,1
20150501|2015-04-16 07:00,16,257.75,258,257.75,258,3
20150501|2015-04-16 08:30,16,257.5,259,257.5,259,12
20150501|2015-04-16 09:00,16,259,259.25,259,259.25,5
20150501|2015-04-16 09:30,16,259.25,259.25,259,259,18
20150501|2015-04-16 10:00,16,259,259,259,259,2
20150501|2015-04-16 10:30,16,258.25,258.75,257.5,257.75,12
20150501|2015-04-16 11:00,16,258,258.5,258,258.5,2
20150501|2015-04-16 11:30,16,258,258,257.25,258,10
20150501|2015-04-16 12:00,16,258.5,258.5,258,258,20
20150501|2015-04-16 12:30,16,258,258.75,257.75,258.75,11
20150501|2015-04-16 13:00,16,258.75,258.75,258,258,3
20150501|2015-04-16 19:00,17,258.25,258.25,258,258,5
20150501|2015-04-16 19:30,17,258.25,258.5,258.25,258.5,2
20150501|2015-04-16 20:00,17,258.5,258.5,258.5,258.5,2
20150501|2015-04-16 21:00,17,258.5,258.5,258.5,258.5,1
20150501|2015-04-16 23:00,17,259,259,258.5,258.5,2
20150501|2015-04-17 00:00,17,259,259,259,259,1
20150501|2015-04-17 00:30,17,258.75,259,258.75,259,5
20150501|2015-04-17 02:30,17,258,258,258,258,1
20150501|2015-04-17 05:30,17,258.5,259.25,258.5,259.25,2
20150501|2015-04-17 07:00,17,259.25,259.25,259.25,259.25,5
20150501|2015-04-17 08:30,17,259.75,260.75,259.5,259.75,16
20150501|2015-04-17 09:00,17,260,260.75,258.75,260.25,12
20150501|2015-04-17 09:30,17,260,261.5,260,260,13
20150501|2015-04-17 10:00,17,260,261.5,260,260.25,15
20150501|2015-04-17 10:30,17,261.75,262.5,260.5,260.5,19
20150501|2015-04-17 11:00,17,261.75,261.75,260.5,260.75,4
20150501|2015-04-17 11:30,17,260.25,260.25,260,260,17
20150501|2015-04-17 12:00,17,260,261,260,260,8
20150501|2015-04-17 12:30,17,260,260,260,260,12
20150501|2015-04-17 13:00,17,260,262.75,260,261.25,25
20150501|2015-04-19 19:00,20,264,264.75,264,264.75,5
20150501|2015-04-20 01:30,20,265,265,265,265,1
20150501|2015-04-20 07:00,20,264.25,264.25,264.25,264.25,1
20150501|2015-04-20 07:30,20,265,265,264.5,264.5,4
20150501|2015-04-20 08:30,20,264.75,266.75,264.75,265,21
20150501|2015-04-20 09:00,20,266,266.5,266,266.25,18
20150501|2015-04-20 09:30,20,266.5,266.5,264,264,26
20150501|2015-04-20 10:00,20,263.75,263.75,260.75,262.75,36
20150501|2015-04-20 10:30,20,262.75,263,261.75,261.75,10
20150501|2015-04-20 11:00,20,261.25,262.5,260.75,261.5,9
20150501|2015-04-20 11:30,20,261.75,262.25,261.25,261.25,11
20150501|2015-04-20 12:00,20,261.5,262.5,261.5,262,6
20150501|2015-04-20 12:30,20,262.5,262.5,262,262.25,4
20150501|2015-04-20 13:00,20,262.25,263,261.5,263,9
20150501|2015-04-20 20:30,21,262,262,261.25,261.25,2
20150501|2015-04-20 21:00,21,261.25,261.25,261.25,261.25,1
20150501|2015-04-20 21:30,21,262,262,262,262,1
20150501|2015-04-20 22:30,21,262.5,263,262.5,263,3
20150501|2015-04-21 04:30,21,261.5,261.5,261.5,261.5,1
20150501|2015-04-21 07:00,21,261.75,261.75,261.75,261.75,1
20150501|2015-04-21 07:30,21,261.5,261.5,261.5,261.5,1
20150501|2015-04-21 08:30,21,261.5,261.5,260.25,260.25,20
20150501|2015-04-21 09:00,21,262,265,262,265,22
20150501|2015-04-21 09:30,21,263.75,263.75,261.75,263.25,13
20150501|2015-04-21 10:00,21,262,262,261.75,261.75,3
20150501|2015-04-21 10:30,21,261,261,261,261,3
20150501|2015-04-21 11:00,21,261,261,261,261,1
20150501|2015-04-21 11:30,21,261,261.75,261,261,10
20150501|2015-04-21 12:00,21,261,261,260,260,7
20150501|2015-04-21 12:30,21,260.25,260.25,260,260.25,16
20150501|2015-04-21 13:00,21,260,260.75,258.5,259,26
20150501|2015-04-21 19:00,22,259.5,259.5,258.5,258.5,3
20150501|2015-04-22 07:00,22,259.5,259.5,259.5,259.5,2
20150501|2015-04-22 08:30,22,259.5,260.5,259.5,260.5,7
20150501|2015-04-22 09:00,22,259.75,259.75,259.75,259.75,2
20150501|2015-04-22 09:30,22,259,259.5,259,259.5,10
20150501|2015-04-22 10:00,22,259,259,258.25,258.25,22
20150501|2015-04-22 10:30,22,258.25,259,258.25,258.75,11
20150501|2015-04-22 11:00,22,258.75,258.75,258.75,258.75,1
20150501|2015-04-22 11:30,22,258.5,258.5,257.5,258.25,7
20150501|2015-04-22 12:00,22,258.5,259.5,258.25,259.25,13
20150501|2015-04-22 12:30,22,258.25,259,257.25,258.75,14
20150501|2015-04-22 13:00,22,257.75,259.75,257.25,259.75,7
20150501|2015-04-22 21:00,23,262,263.75,262,263.75,4
20150501|2015-04-22 21:30,23,262.75,262.75,262.75,262.75,1
20150501|2015-04-22 22:00,23,263.25,263.25,263.25,263.25,4
20150501|2015-04-23 07:00,23,261.5,261.5,261.5,261.5,1
20150501|2015-04-23 07:30,23,262.75,262.75,251.5,253,82
20150501|2015-04-23 08:30,23,254,254.75,253,254.75,19
20150501|2015-04-23 09:00,23,254.5,254.5,253,253,7
20150501|2015-04-23 09:30,23,254.25,254.25,253.5,253.5,23
20150501|2015-04-23 10:00,23,253.5,253.5,252.5,253.25,14
20150501|2015-04-23 10:30,23,253,253.25,252,252,20
20150501|2015-04-23 11:00,23,251.75,253.25,249,253,30
20150501|2015-04-23 11:30,23,253.75,253.75,250.5,251.75,11
20150501|2015-04-23 12:00,23,251,251,250.5,250.5,2
20150501|2015-04-23 12:30,23,249.5,250.5,249,249.25,10
20150501|2015-04-23 13:00,23,249,251,248.25,250.75,47
20150501|2015-04-23 19:00,24,251,251,251,251,2
20150501|2015-04-23 22:30,24,250.25,250.25,250.25,250.25,1
20150501|2015-04-23 23:00,24,250.75,251,249.5,249.5,7
20150501|2015-04-24 01:00,24,249.5,249.5,249.5,249.5,3
20150501|2015-04-24 02:00,24,249.25,249.25,249,249,11
20150501|2015-04-24 03:30,24,248.5,248.5,248.25,248.25,2
20150501|2015-04-24 06:00,24,247.25,247.25,247.25,247.25,1
20150501|2015-04-24 06:30,24,247,247,247,247,1
20150501|2015-04-24 07:00,24,246.25,246.25,246,246,2
20150501|2015-04-24 08:30,24,246,248,246,246.5,21
20150501|2015-04-24 09:00,24,246.5,246.5,239.25,239.25,38
20150501|2015-04-24 09:30,24,240.75,241,240,241,29
20150501|2015-04-24 10:00,24,242,244.5,242,243.75,17
20150501|2015-04-24 10:30,24,241.75,242.5,241,242.25,9
20150501|2015-04-24 11:00,24,242,243.5,242,243.5,7
20150501|2015-04-24 11:30,24,243.5,244.75,243.5,244,7
20150501|2015-04-24 12:00,24,243.75,243.75,243.5,243.5,5
20150501|2015-04-24 12:30,24,243.5,244,243.25,243.25,18
20150501|2015-04-24 13:00,24,243.75,243.75,241,241.5,87
20150501|2015-04-26 19:00,27,241,241,241,241,3
20150501|2015-04-26 20:30,27,242.5,242.5,242.5,242.5,1
20150501|2015-04-26 22:30,27,241.5,241.5,241.5,241.5,1
20150501|2015-04-27 00:00,27,242,242,242,242,2
20150501|2015-04-27 01:00,27,241,241,241,241,1
20150501|2015-04-27 04:30,27,240.5,240.5,240.5,240.5,1
20150501|2015-04-27 07:30,27,240.5,240.5,240.5,240.5,1
20150501|2015-04-27 08:30,27,241,241.5,240,240,41
20150501|2015-04-27 09:00,27,239,239,237,237,24
20150501|2015-04-27 09:30,27,237,238.25,235.5,235.5,75
20150501|2015-04-27 10:00,27,236.75,237,221.25,237,19
20150501|2015-04-27 10:30,27,233.75,233.75,233.75,233.75,2
20150501|2015-04-27 11:00,27,235.75,238,235.75,236.5,20
20150501|2015-04-27 11:30,27,235.5,235.5,235.5,235.5,3
20150501|2015-04-27 12:00,27,236.25,236.25,236.25,236.25,2
20150501|2015-04-27 12:30,27,237,237,237,237,1
20150501|2015-04-27 13:00,27,237,238,237,237.75,4
20150501|2015-04-27 19:00,28,238,238,238,238,1
20150501|2015-04-28 04:30,28,236.5,236.5,236,236,5
20150501|2015-04-28 07:30,28,237,237,237,237,1
20150501|2015-04-28 08:30,28,237.75,238.5,236,237.5,9
20150501|2015-04-28 09:00,28,238.5,238.5,237.25,237.25,7
20150501|2015-04-28 09:30,28,237.75,237.75,232.25,232.25,46
20150501|2015-04-28 10:00,28,232.25,232.5,232.25,232.25,8
20150501|2015-04-28 10:30,28,232.25,236,232.25,236,24
20150501|2015-04-28 11:30,28,234,234.75,233.5,234.75,4
20150501|2015-04-28 12:00,28,234.5,234.5,234.5,234.5,5
20150501|2015-04-28 13:00,28,233.5,233.5,233.5,233.5,2
20150501|2015-04-28 20:30,29,235,235,234.5,234.5,3
20150501|2015-04-28 22:00,29,234,234,234,234,1
20150501|2015-04-28 22:30,29,233.25,233.25,233.25,233.25,1
20150501|2015-04-29 01:30,29,232.75,232.75,232.75,232.75,1
20150501|2015-04-29 03:30,29,233,233,233,233,3
20150501|2015-04-29 04:30,29,233,233,233,233,2
20150501|2015-04-29 06:30,29,233,233,232.75,232.75,4
20150501|2015-04-29 08:30,29,233.25,234,233,234,7
20150501|2015-04-29 09:00,29,234.5,234.5,234,234,10
20150501|2015-04-29 09:30,29,234,235,234,235,24
20150501|2015-04-29 10:00,29,233.25,233.25,231.25,233.25,5
20150501|2015-04-29 10:30,29,233,233.25,232,232,21
20150501|2015-04-29 11:00,29,231.25,232.75,231.25,232.75,6
20150501|2015-04-29 12:00,29,230,230,229.5,229.5,8
20150501|2015-04-29 12:30,29,229.25,229.25,228.75,228.75,3
20150501|2015-04-29 13:00,29,228.5,231.75,228.5,231.5,7
20150501|2015-04-30 08:30,30,238.25,240.25,238.25,240.25,8
20150501|2015-04-30 09:30,30,241.5,241.5,240,240,14
20150501|2015-04-30 10:30,30,239,239,238.25,238.25,2
20150501|2015-04-30 12:30,30,234.75,234.75,234.75,234.75,1
20150501|2015-04-30 13:00,30,238,238,238,238,1
20150501|2015-05-01 08:30,1,238.5,238.5,237,237.25,4
20150501|2015-05-01 09:00,1,236.75,236.75,236.75,236.75,1
20150501|2015-05-04 11:00,4,233.75,233.75,233.75,233.75,1
20150501|2015-05-04 13:00,4,226.25,226.25,226.25,226.25,1
20150501|2015-05-05 10:30,5,227.5,227.5,227.5,227.5,1
20150501|2015-05-06 09:30,6,239.5,239.5,239.5,239.5,1
20150501|2015-05-06 10:30,6,239.75,239.75,239.75,239.75,1
20150501|2015-05-08 12:30,8,240.5,240.5,236.75,236.75,2
20150501|2015-05-12 10:30,12,239.75,239.75,239.75,239.75,5
20150501|2015-05-12 11:00,12,241.25,241.25,241.25,241.25,1
20150501|2015-05-12 13:00,12,241.5,241.5,241.5,241.5,1
20150701|2014-02-26 04:30,26,312,312,312,312,1
20150701|2014-02-26 05:00,26,312,312,312,312,1
20150701|2014-03-07 13:00,7,318,318,318,318,1
20150701|2014-03-11 13:00,11,320,320,320,320,1
20150701|2014-08-06 09:30,6,309,309,309,309,10
20150701|2014-08-07 12:30,7,307,307,307,307,2
20150701|2014-08-08 09:30,8,307,307.75,307,307.75,6
20150701|2014-08-11 08:30,11,307,307,307,307,4
20150701|2014-08-11 09:30,11,307,307,307,307,2
20150701|2014-08-11 11:30,11,307,307,307,307,8
20150701|2014-08-11 13:00,11,307,307,307,307,30
20150701|2014-08-12 09:00,12,307,307,307,307,4
20150701|2014-08-21 12:30,21,316,316,316,316,6
20150701|2014-08-26 08:30,26,325.5,325.5,325.5,325.5,2
20150701|2014-08-26 09:00,26,320,320,320,320,1
20150701|2014-08-26 10:00,26,320.5,320.5,320.5,320.5,2
20150701|2014-08-27 09:00,27,320.5,320.5,320,320,4
20150701|2014-08-27 10:00,27,320,320,320,320,4
20150701|2014-08-27 11:00,27,316,316,316,316,5
20150701|2014-09-03 09:30,3,322.5,323.5,322.5,323.5,18
20150701|2014-09-03 10:00,3,323.5,323.5,323.5,323.5,2
20150701|2014-09-04 09:00,4,319.5,319.5,319.5,319.5,2
20150701|2014-09-05 11:00,5,323,323,323,323,6
20150701|2014-09-08 08:30,8,323,323,323,323,2
20150701|2014-09-08 10:00,8,323,323,323,323,2
20150701|2014-09-10 10:30,10,322.5,323.25,322.5,323.25,8
20150701|2014-09-10 11:00,10,323.25,323.25,323.25,323.25,6
20150701|2014-09-11 11:00,11,320,320,320,320,8
20150701|2014-09-11 11:30,11,319,319,319,319,2
20150701|2014-09-11 12:00,11,319.75,319.75,319.75,319.75,4
20150701|2014-09-16 09:00,16,321.5,321.5,321,321,4
20150701|2014-09-18 09:30,18,317,317,317,317,4
20150701|2014-09-18 13:00,18,316,316,316,316,2
20150701|2014-09-18 19:30,19,316,316,316,316,4
20150701|2014-09-19 08:30,19,313,313,310,310,10
20150701|2014-09-22 19:00,23,310.5,310.5,309,309,80
20150701|2014-09-23 11:30,23,310.5,310.5,310.5,310.5,2
20150701|2014-09-25 09:30,25,312.5,312.5,312.5,312.5,2
20150701|2014-09-25 10:00,25,312.5,312.5,312.5,312.5,2
20150701|2014-09-25 10:30,25,312.5,312.75,312.5,312.75,12
20150701|2014-09-25 11:00,25,312.75,312.75,312.75,312.75,6
20150701|2014-09-25 11:30,25,312.75,312.75,312.5,312.5,24
20150701|2014-09-29 12:30,29,313,313,313,313,6
20150701|2014-09-29 13:00,29,312.25,313,312.25,313,6
20150701|2014-09-30 09:30,30,312,312,312,312,2
20150701|2014-09-30 10:00,30,309.75,309.75,309.75,309.75,2
20150701|2014-10-01 09:00,1,314,314,314,314,2
20150701|2014-10-02 11:00,2,319.25,321,319.25,320,16
20150701|2014-10-02 11:30,2,320,320,320,320,2
20150701|2014-10-02 12:00,2,314,314,314,314,8
20150701|2014-10-02 12:30,2,318.75,320,318.75,320,8
20150701|2014-10-02 13:00,2,316,316,316,316,2
20150701|2014-10-02 21:30,3,315.25,315.25,315.25,315.25,4
20150701|2014-10-03 09:30,3,316,316,316,316,2
20150701|2014-10-03 10:30,3,315,315,315,315,2
20150701|2014-10-03 11:00,3,315,315,315,315,22
20150701|2014-10-03 12:00,3,313.25,313.25,313.25,313.25,4
20150701|2014-10-08 08:30,8,321.25,322,321.25,322,20
20150701|2014-10-08 10:00,8,320,320,320,320,4
20150701|2014-10-08 10:30,8,320,320,320,320,2
20150701|2014-10-08 11:30,8,319,319,317.75,317.75,4
20150701|2014-10-09 13:00,9,319.5,319.5,319.5,319.5,20
20150701|2014-10-13 08:30,13,315,315,314.75,314.75,4
20150701|2014-10-13 10:00,13,311.25,311.25,311.25,311.25,2
20150701|2014-10-14 09:00,14,318.75,318.75,318.75,318.75,2
20150701|2014-10-20 13:00,20,323.75,324,323.75,324,40
20150701|2014-10-21 13:00,21,324,324,324,324,4
20150701|2014-10-22 08:30,22,324,324,324,324,4
20150701|2014-10-22 09:00,22,324,324,324,324,2
20150701|2014-10-22 10:00,22,324,324,324,324,10
20150701|2014-10-22 12:00,22,326.5,326.5,326.5,326.5,2
20150701|2014-10-23 09:00,23,329.75,329.75,329.75,329.75,6
20150701|2014-10-23 10:30,23,329.5,329.5,329.5,329.5,4
20150701|2014-10-23 13:00,23,329.75,330,329.75,330,6
20150701|2014-10-28 19:30,29,326.5,326.5,326.5,326.5,1
20150701|2014-11-03 08:30,3,319,319,319,319,2
20150701|2014-11-05 09:00,5,325,325,325,325,1
20150701|2014-11-06 23:00,7,327.75,327.75,327.75,327.75,1
20150701|2014-11-07 07:30,7,329.5,329.5,329.5,329.5,2
20150701|2014-11-11 08:30,11,327,327,327,327,3
20150701|2014-11-13 07:00,13,333.5,333.5,333.5,333.5,2
20150701|2014-11-13 10:00,13,337,337,337,337,6
20150701|2014-11-13 11:00,13,338,338,338,338,1
20150701|2014-11-13 11:30,13,338,338,338,338,3
20150701|2014-11-13 12:00,13,338,338,338,338,1
20150701|2014-11-13 12:30,13,338,338,338,338,5
20150701|2014-11-13 13:00,13,338,338,338,338,4
20150701|2014-11-18 11:00,18,330,332,330,332,20
20150701|2014-11-19 08:30,19,327.5,327.5,327.5,327.5,5
20150701|2014-11-19 10:30,19,328.5,328.5,325,325,10
20150701|2014-11-19 20:00,20,329,329,329,329,1
20150701|2014-11-20 13:00,20,329,329,329,329,1
20150701|2014-11-24 08:30,24,315,315,315,315,2
20150701|2014-11-24 10:30,24,320,320,320,320,6
20150701|2014-11-25 11:00,25,313.5,313.5,313.5,313.5,2
20150701|2014-11-26 06:00,26,316,316,316,316,2
20150701|2014-11-26 08:30,26,317,317,317,317,1
20150701|2014-11-28 10:00,28,313.5,313.5,313.5,313.5,2
20150701|2014-12-01 09:30,1,308.5,308.5,307.5,307.5,6
20150701|2014-12-01 11:00,1,308.5,308.5,308.5,308.5,1
20150701|2014-12-01 13:00,1,310,310,310,310,1
20150701|2014-12-02 12:00,2,310,315,310,315,5
20150701|2014-12-02 12:30,2,311.25,311.25,311,311,19
20150701|2014-12-02 13:00,2,312.75,312.75,312.75,312.75,1
20150701|2014-12-03 05:00,3,315,315,315,315,1
20150701|2014-12-03 13:00,3,309,309,309,309,2
20150701|2014-12-03 19:00,4,307.5,307.5,307.5,307.5,3
20150701|2014-12-04 08:30,4,309,309,309,309,1
20150701|2014-12-04 09:30,4,308.25,308.25,308.25,308.25,2
20150701|2014-12-04 10:00,4,309,309,309,309,4
20150701|2014-12-04 10:30,4,309,309,309,309,4
20150701|2014-12-04 11:30,4,309.5,309.5,309.5,309.5,2
20150701|2014-12-04 12:00,4,310,310,310,310,2
20150701|2014-12-04 12:30,4,310,310,310,310,2
20150701|2014-12-04 19:00,5,308.75,308.75,308.75,308.75,1
20150701|2014-12-05 08:30,5,309,309,309,309,1
20150701|2014-12-05 11:00,5,311,311,311,311,1
20150701|2014-12-05 12:00,5,311.75,311.75,311.75,311.75,1
20150701|2014-12-05 12:30,5,312,312,312,312,2
20150701|2014-12-05 13:00,5,311.25,311.25,311.25,311.25,3
20150701|2014-12-08 11:00,8,315,315,315,315,1
20150701|2014-12-08 12:00,8,314.5,314.75,314.5,314.75,4
20150701|2014-12-08 12:30,8,315,315,315,315,1
20150701|2014-12-08 13:00,8,315.25,315.25,315.25,315.25,1
20150701|2014-12-09 12:30,9,315.25,315.25,315.25,315.25,1
20150701|2014-12-09 13:00,9,315.25,315.25,315.25,315.25,6
20150701|2014-12-10 08:30,10,315,315,315,315,1
20150701|2014-12-10 13:00,10,316,316,316,316,20
20150701|2014-12-11 08:30,11,315,315,315,315,6
20150701|2014-12-11 09:00,11,315,315,315,315,2
20150701|2014-12-11 09:30,11,315,315,315,315,10
20150701|2014-12-11 13:00,11,315,315,315,315,2
20150701|2014-12-12 02:30,12,315,315,315,315,1
20150701|2014-12-12 04:30,12,315,315,315,315,1
20150701|2014-12-12 12:30,12,313.5,313.5,313.5,313.5,1
20150701|2014-12-15 09:00,15,315,315,315,315,5
20150701|2014-12-15 13:00,15,318,318,318,318,2
20150701|2014-12-15 19:00,16,320.25,321.5,320.25,321.5,2
20150701|2014-12-16 09:30,16,321.25,321.25,321,321,20
20150701|2014-12-16 12:00,16,320,320,320,320,4
20150701|2014-12-17 09:30,17,319.75,319.75,319.75,319.75,1
20150701|2014-12-18 08:30,18,319.75,319.75,319.75,319.75,1
20150701|2014-12-18 19:00,19,320,320,320,320,1
20150701|2014-12-19 11:30,19,313.5,313.5,313.5,313.5,16
20150701|2014-12-22 09:30,22,314.5,314.5,314.5,314.5,1
20150701|2014-12-29 09:30,29,310,310,310,310,1
20150701|2014-12-29 12:00,29,309,309,309,309,1
20150701|2014-12-29 13:00,29,310.5,310.5,308.25,308.25,3
20150701|2014-12-30 09:00,30,308,311,308,310.5,16
20150701|2014-12-30 11:30,30,309.75,309.75,309.75,309.75,1
20150701|2014-12-30 13:00,30,309.25,310.25,309,310.25,9
20150701|2014-12-31 12:30,31,309.25,309.25,309.25,309.25,15
20150701|2014-12-31 13:00,31,309.25,309.25,307.5,307.5,7
20150701|2015-01-02 08:30,2,307.5,307.5,307.5,307.5,1
20150701|2015-01-02 10:00,2,307.5,307.5,307.25,307.25,2
20150701|2015-01-04 19:00,5,305,305,305,305,1
20150701|2015-01-05 10:00,5,307.5,307.5,307.5,307.5,8
20150701|2015-01-05 11:30,5,308,308,308,308,1
20150701|2015-01-06 10:00,6,308.75,308.75,308.75,308.75,1
20150701|2015-01-06 10:30,6,308.75,308.75,308.25,308.5,4
20150701|2015-01-06 13:00,6,308.5,308.5,308.5,308.5,3
20150701|2015-01-07 09:30,7,308,308,308,308,1
20150701|2015-01-07 12:30,7,308,308,307,307,6
20150701|2015-01-07 13:00,7,307.25,307.75,307.25,307.5,5
20150701|2015-01-08 07:00,8,307.75,307.75,307.75,307.75,3
20150701|2015-01-08 07:30,8,307.5,307.5,307.5,307.5,7
20150701|2015-01-08 09:00,8,308,308,308,308,5
20150701|2015-01-09 13:00,9,307.25,307.25,307.25,307.25,1
20150701|2015-01-12 08:30,12,307,307,301.5,303.5,33
20150701|2015-01-12 10:00,12,302.5,302.5,302.25,302.25,3
20150701|2015-01-12 12:30,12,307,307,307,307,2
20150701|2015-01-13 10:00,13,304,304,304,304,1
20150701|2015-01-13 10:30,13,305,305,305,305,1
20150701|2015-01-14 08:30,14,295.5,295.5,293,293,19
20150701|2015-01-14 09:30,14,290,291,290,291,6
20150701|2015-01-14 10:30,14,291,291,290,290,2
20150701|2015-01-14 11:00,14,291.25,291.25,291.25,291.25,4
20150701|2015-01-14 11:30,14,290,290,290,290,27
20150701|2015-01-14 12:00,14,290,290.5,289.75,289.75,11
20150701|2015-01-14 12:30,14,288,288,287.25,287.25,10
20150701|2015-01-14 13:00,14,287.25,289.5,287,289.5,36
20150701|2015-01-14 19:00,15,292.75,292.75,292.75,292.75,1
20150701|2015-01-15 12:30,15,289,289,289,289,6
20150701|2015-01-15 13:00,15,289,291,289,291,20
20150701|2015-01-16 08:30,16,290,290,290,290,1
20150701|2015-01-16 09:00,16,290,290,290,290,2
20150701|2015-01-16 10:00,16,292,292.25,292,292.25,2
20150701|2015-01-16 10:30,16,292.25,294.75,291.25,291.25,4
20150701|2015-01-16 13:00,16,296.75,296.75,296,296.75,5
20150701|2015-01-19 19:00,20,297,298.75,297,298.75,6
20150701|2015-01-20 02:00,20,295.5,295.5,295,295,2
20150701|2015-01-20 09:00,20,297,297,297,297,5
20150701|2015-01-20 13:00,20,298.5,298.75,298.5,298.75,2
20150701|2015-01-20 19:00,21,299.25,299.25,299.25,299.25,1
20150701|2015-01-21 10:30,21,296.25,296.25,296.25,296.25,1
20150701|2015-01-21 13:00,21,298.75,299,298.75,299,3
20150701|2015-01-22 08:30,22,301.25,301.25,301.25,301.25,1
20150701|2015-01-22 09:00,22,300,300,300,300,5
20150701|2015-01-22 11:00,22,299,299,299,299,2
20150701|2015-01-22 12:00,22,299,299,299,299,5
20150701|2015-01-22 12:30,22,299,299,299,299,18
20150701|2015-01-22 13:00,22,299.5,299.75,299.5,299.75,16
20150701|2015-01-23 11:00,23,298,298,298,298,4
20150701|2015-01-23 13:00,23,298.5,298.5,298.5,298.5,1
20150701|2015-01-25 19:00,26,299,299,299,299,1
20150701|2015-01-26 09:00,26,297.75,297.75,297,297,15
20150701|2015-01-26 09:30,26,297,297,297,297,4
20150701|2015-01-26 11:30,26,297,297,297,297,6
20150701|2015-01-27 08:30,27,299,299,298.5,298.5,4
20150701|2015-01-27 11:00,27,297,297,297,297,5
20150701|2015-01-27 12:30,27,297.25,297.25,297.25,297.25,5
20150701|2015-01-28 01:00,28,300.5,300.5,300.5,300.5,1
20150701|2015-01-28 08:30,28,297.25,297.25,297.25,297.25,21
20150701|2015-01-28 09:00,28,297.25,297.25,297.25,297.25,4
20150701|2015-01-28 09:30,28,297.25,298,297.25,298,20
20150701|2015-01-28 10:00,28,298,298,298,298,25
20150701|2015-01-28 19:00,29,295.25,295.25,295.25,295.25,1
20150701|2015-01-29 07:00,29,291.25,291.25,291,291,16
20150701|2015-01-29 09:00,29,290,290,290,290,1
20150701|2015-01-29 11:00,29,290,290,290,290,1
20150701|2015-01-29 11:30,29,290,290,290,290,1
20150701|2015-01-29 12:00,29,290,290,290,290,1
20150701|2015-01-29 13:00,29,292.75,292.75,292.75,292.75,1
20150701|2015-01-30 08:30,30,287,287,287,287,2
20150701|2015-01-30 10:30,30,285.25,285.25,284.5,284.5,6
20150701|2015-01-30 11:00,30,285.5,285.5,285.5,285.5,1
20150701|2015-01-30 11:30,30,284,284,284,284,1
20150701|2015-01-30 12:00,30,281.75,281.75,280.25,280.25,11
20150701|2015-01-30 13:00,30,283,283,283,283,1
20150701|2015-02-01 19:00,2,282.5,282.5,280.25,280.25,2
20150701|2015-02-02 08:30,2,280,280,272.5,272.75,15
20150701|2015-02-02 09:30,2,282.75,282.75,282.75,282.75,1
20150701|2015-02-02 10:00,2,283.25,283.75,283.25,283.75,2
20150701|2015-02-02 11:00,2,279.75,279.75,277.75,277.75,13
20150701|2015-02-02 11:30,2,277.75,277.75,276.75,276.75,7
20150701|2015-02-02 12:00,2,276.75,276.75,276.75,276.75,2
20150701|2015-02-02 12:30,2,276.5,277.25,276.5,277.25,8
20150701|2015-02-02 13:00,2,277.75,277.75,275.25,275.25,5
20150701|2015-02-02 21:00,3,275.25,275.25,275.25,275.25,1
20150701|2015-02-03 03:00,3,276.5,276.5,276.5,276.5,2
20150701|2015-02-03 09:30,3,280.75,280.75,280.75,280.75,1
20150701|2015-02-03 10:00,3,279,279.5,279,279.5,2
20150701|2015-02-03 11:00,3,278.25,279.5,278.25,279.5,2
20150701|2015-02-03 11:30,3,280.25,281.25,280.25,280.75,3
20150701|2015-02-03 12:00,3,281.75,282.75,281.75,282.75,2
20150701|2015-02-03 13:00,3,281.5,281.5,279.75,279.75,4
20150701|2015-02-03 19:00,4,284,284,284,284,1
20150701|2015-02-03 19:30,4,285,291,285,291,3
20150701|2015-02-04 06:30,4,286,286,286,286,1
20150701|2015-02-04 08:30,4,283,286.5,283,286.5,2
20150701|2015-02-04 09:30,4,283,283.5,283,283,26
20150701|2015-02-04 10:00,4,283,285.25,283,285.25,3
20150701|2015-02-04 10:30,4,284.75,284.75,284.75,284.75,5
20150701|2015-02-04 11:00,4,287,287,287,287,11
20150701|2015-02-04 11:30,4,287,287.25,287,287.25,11
20150701|2015-02-04 12:30,4,287.25,287.25,287.25,287.25,1
20150701|2015-02-04 13:00,4,287,287,285,285,14
20150701|2015-02-05 08:30,5,291,292,285,285,8
20150701|2015-02-05 09:00,5,285,285,285,285,1
20150701|2015-02-05 09:30,5,287.25,287.25,287.25,287.25,2
20150701|2015-02-05 10:00,5,287.5,288,287.5,288,30
20150701|2015-02-05 11:00,5,286.25,286.25,285.5,285.5,8
20150701|2015-02-06 08:30,6,286.75,286.75,285,285,14
20150701|2015-02-06 09:00,6,285.5,286.5,285.5,286.5,24
20150701|2015-02-06 09:30,6,286,286,286,286,4
20150701|2015-02-06 10:00,6,286,286,286,286,5
20150701|2015-02-06 10:30,6,286.5,286.5,286.5,286.5,3
20150701|2015-02-06 11:00,6,286,286.5,286,286.5,2
20150701|2015-02-06 11:30,6,286.5,286.5,286.5,286.5,2
20150701|2015-02-06 13:00,6,286.5,286.5,286.5,286.5,10
20150701|2015-02-08 22:30,9,287,287,287,287,1
20150701|2015-02-09 08:30,9,287,287,285,285,3
20150701|2015-02-09 09:00,9,285,285,285,285,12
20150701|2015-02-09 11:00,9,282.75,282.75,282.75,282.75,1
20150701|2015-02-10 06:00,10,282.75,282.75,282.75,282.75,1
20150701|2015-02-10 09:00,10,281,281,281,281,1
20150701|2015-02-10 11:00,10,278,278,278,278,2
20150701|2015-02-10 11:30,10,279,279,279,279,14
20150701|2015-02-10 12:00,10,279,279.75,279,279,10
20150701|2015-02-10 12:30,10,280.75,280.75,280.75,280.75,2
20150701|2015-02-10 13:00,10,281,281,281,281,1
20150701|2015-02-10 19:00,11,278,278,278,278,10
20150701|2015-02-10 20:00,11,280.25,280.25,280.25,280.25,2
20150701|2015-02-11 08:30,11,280.75,283,280.75,283,38
20150701|2015-02-11 09:00,11,282,282,280.5,280.5,2
20150701|2015-02-11 13:00,11,279.5,281.25,279.5,281.25,2
20150701|2015-02-11 19:00,12,275.75,275.75,275.75,275.75,1
20150701|2015-02-11 20:30,12,275.75,275.75,275.75,275.75,1
20150701|2015-02-12 09:00,12,278,278,278,278,3
20150701|2015-02-12 09:30,12,275,275,275,275,1
20150701|2015-02-12 12:00,12,276,276,276,276,10
20150701|2015-02-12 12:30,12,275.5,275.5,275.5,275.5,1
20150701|2015-02-12 13:00,12,275.5,275.75,275.5,275.75,11
20150701|2015-02-12 20:00,13,279,279,279,279,1
20150701|2015-02-13 01:30,13,276.25,276.25,276.25,276.25,1
20150701|2015-02-13 11:00,13,281.25,281.25,281,281,15
20150701|2015-02-13 12:00,13,280,280,280,280,1
20150701|2015-02-13 12:30,13,280.25,280.25,280.25,280.25,2
20150701|2015-02-13 13:00,13,281,281,281,281,1
20150701|2015-02-16 19:00,17,281,281,281,281,2
20150701|2015-02-17 06:30,17,281,281,281,281,1
20150701|2015-02-17 08:30,17,279.25,279.25,279,279,4
20150701|2015-02-17 09:00,17,279,279,279,279,1
20150701|2015-02-17 09:30,17,279,279,279,279,8
20150701|2015-02-17 10:00,17,279,279,279,279,6
20150701|2015-02-17 10:30,17,279,279.25,279,279.25,3
20150701|2015-02-17 11:30,17,279.25,279.25,279,279,4
20150701|2015-02-17 12:00,17,279,279,279,279,5
20150701|2015-02-18 08:30,18,279.5,279.5,279.5,279.5,1
20150701|2015-02-18 11:00,18,277,277,277,277,1
20150701|2015-02-18 11:30,18,276,276,276,276,4
20150701|2015-02-19 09:30,19,272.5,272.75,270.75,272.5,17
20150701|2015-02-19 10:00,19,273.75,274.5,273.75,274.5,4
20150701|2015-02-19 10:30,19,274.5,275.25,274,275.25,5
20150701|2015-02-19 11:30,19,276,277.25,275.75,277.25,13
20150701|2015-02-19 12:00,19,276.25,276.25,276.25,276.25,1
20150701|2015-02-19 12:30,19,276,276,276,276,11
20150701|2015-02-20 08:30,20,277.75,277.75,277.75,277.75,1
20150701|2015-02-20 09:00,20,279,279,279,279,10
20150701|2015-02-20 09:30,20,278.25,278.25,278.25,278.25,3
20150701|2015-02-20 10:00,20,278,278.25,278,278,25
20150701|2015-02-20 10:30,20,278,279,278,279,12
20150701|2015-02-20 11:00,20,278.25,278.25,278.25,278.25,3
20150701|2015-02-20 11:30,20,278,278,278,278,10
20150701|2015-02-20 13:00,20,277.5,278,276.25,276.25,10
20150701|2015-02-23 05:30,23,277.25,277.25,277.25,277.25,1
20150701|2015-02-23 08:30,23,276.25,276.25,276.25,276.25,1
20150701|2015-02-23 10:30,23,275.25,275.25,275,275,16
20150701|2015-02-23 11:00,23,276.5,276.75,276.5,276.5,14
20150701|2015-02-23 11:30,23,277,277,277,277,5
20150701|2015-02-23 12:30,23,276,277,276,277,9
20150701|2015-02-23 13:00,23,277,277,277,277,1
20150701|2015-02-23 20:00,24,276.25,276.25,276.25,276.25,2
20150701|2015-02-23 21:00,24,276.25,277,276.25,277,5
20150701|2015-02-23 21:30,24,275.5,275.5,275.5,275.5,4
20150701|2015-02-24 09:30,24,275.5,275.5,275.5,275.5,2
20150701|2015-02-24 10:00,24,276.5,276.5,276.5,276.5,2
20150701|2015-02-24 10:30,24,276.25,276.5,276.25,276.5,3
20150701|2015-02-24 11:00,24,276,276,276,276,3
20150701|2015-02-24 11:30,24,275.75,275.75,275.75,275.75,7
20150701|2015-02-24 12:00,24,275.5,275.75,275.5,275.75,3
20150701|2015-02-24 12:30,24,275.75,275.75,275.75,275.75,12
20150701|2015-02-24 13:00,24,276.5,276.5,276.5,276.5,2
20150701|2015-02-25 09:30,25,273.25,273.25,273.25,273.25,1
20150701|2015-02-25 10:30,25,274,274,274,274,1
20150701|2015-02-25 11:00,25,273,273,273,273,2
20150701|2015-02-25 11:30,25,272.25,272.25,269.75,269.75,3
20150701|2015-02-26 08:30,26,270,270,268.75,268.75,6
20150701|2015-02-26 09:00,26,269,269,269,269,3
20150701|2015-02-26 10:00,26,272,272,271,271,2
20150701|2015-02-26 10:30,26,276.25,276.25,276.25,276.25,1
20150701|2015-02-26 11:00,26,276.25,276.25,276.25,276.25,1
20150701|2015-02-26 12:30,26,275.25,277,275.25,277,4
20150701|2015-02-26 13:00,26,277,277,277,277,9
20150701|2015-02-26 19:00,27,275.5,275.5,275.5,275.5,1
20150701|2015-02-27 07:00,27,275,275.5,275,275.5,14
20150701|2015-02-27 07:30,27,276.75,276.75,276.75,276.75,1
20150701|2015-02-27 09:00,27,273.25,273.25,273.25,273.25,1
20150701|2015-02-27 09:30,27,276,278,276,278,6
20150701|2015-02-27 10:30,27,278,278,278,278,2
20150701|2015-02-27 11:00,27,277.5,277.5,277,277,2
20150701|2015-02-27 11:30,27,277.75,277.75,277.5,277.5,2
20150701|2015-02-27 12:30,27,278.75,278.75,277.25,277.25,3
20150701|2015-02-27 13:00,27,278.75,278.75,278.75,278.75,1
20150701|2015-03-01 20:00,2,278,278,278,278,1
20150701|2015-03-02 07:00,2,279.5,279.5,279.5,279.5,1
20150701|2015-03-02 08:30,2,281,281,281,281,5
20150701|2015-03-02 09:00,2,280.5,280.5,279,279,3
20150701|2015-03-02 09:30,2,279,279,278.75,278.75,5
20150701|2015-03-02 11:00,2,280,280,280,280,1
20150701|2015-03-02 11:30,2,278.25,278.25,277.75,277.75,4
20150701|2015-03-02 12:30,2,276.75,276.75,276.75,276.75,1
20150701|2015-03-03 08:30,3,278.25,278.25,277.25,277.25,2
20150701|2015-03-03 09:00,3,278,278,278,278,1
20150701|2015-03-03 10:00,3,278,278,278,278,3
20150701|2015-03-03 10:30,3,278.25,278.75,278.25,278.75,5
20150701|2015-03-03 11:00,3,278.5,278.5,278.25,278.5,5
20150701|2015-03-03 11:30,3,279,281.75,279,281.25,15
20150701|2015-03-03 12:00,3,281.25,281.25,281.25,281.25,2
20150701|2015-03-03 12:30,3,282,282.75,282,282.75,7
20150701|2015-03-03 13:00,3,282.5,282.5,282.5,282.5,1
20150701|2015-03-03 19:00,4,282.25,282.75,282.25,282.75,2
20150701|2015-03-03 20:30,4,281,281,281,281,1
20150701|2015-03-03 21:00,4,280,280,280,280,1
20150701|2015-03-04 05:00,4,280.25,280.25,280.25,280.25,1
20150701|2015-03-04 07:00,4,280.75,281,280.75,281,2
20150701|2015-03-04 08:30,4,282.75,282.75,280,280,2
20150701|2015-03-04 09:00,4,279.5,280.75,279.5,280.75,4
20150701|2015-03-04 09:30,4,281,281,281,281,2
20150701|2015-03-04 10:00,4,282,282.25,282,282.25,14
20150701|2015-03-04 11:00,4,282.25,282.75,282.25,282.75,5
20150701|2015-03-04 11:30,4,283.25,283.25,283.25,283.25,1
20150701|2015-03-04 13:00,4,284,284.5,284,284.5,2
20150701|2015-03-04 21:30,5,282.75,282.75,282.75,282.75,1
20150701|2015-03-05 08:30,5,283.75,283.75,282,282,2
20150701|2015-03-05 09:00,5,282,283,282,283,17
20150701|2015-03-05 10:00,5,283.5,283.5,283.5,283.5,1
20150701|2015-03-05 10:30,5,283.75,283.75,283.75,283.75,2
20150701|2015-03-05 11:30,5,284,284,284,284,20
20150701|2015-03-05 12:00,5,284.5,284.5,284.5,284.5,6
20150701|2015-03-05 12:30,5,286,286,285.5,285.75,12
20150701|2015-03-05 13:00,5,285.5,285.75,285.5,285.75,21
20150701|2015-03-05 22:00,6,286.75,287,286.75,287,5
20150701|2015-03-06 06:00,6,286,286,286,286,1
20150701|2015-03-06 09:00,6,283,283,282.5,282.5,6
20150701|2015-03-06 09:30,6,283.75,285.25,283.75,285.25,2
20150701|2015-03-06 10:00,6,284.5,284.5,284.5,284.5,1
20150701|2015-03-06 10:30,6,284.5,285.25,284.5,285.25,5
20150701|2015-03-06 11:00,6,283.25,283.25,283.25,283.25,1
20150701|2015-03-06 12:30,6,284,285.25,283.75,283.75,4
20150701|2015-03-06 13:00,6,283,283,282.5,282.5,7
20150701|2015-03-08 19:00,9,281,281,281,281,1
20150701|2015-03-08 20:30,9,281,281,280,280,4
20150701|2015-03-09 08:30,9,280,281,280,281,2
20150701|2015-03-09 09:00,9,282.25,282.25,282.25,282.25,5
20150701|2015-03-09 09:30,9,284,284,284,284,1
20150701|2015-03-09 10:30,9,283,283,283,283,1
20150701|2015-03-09 11:00,9,285.25,286.25,285,286.25,12
20150701|2015-03-09 11:30,9,286.75,286.75,286.75,286.75,2
20150701|2015-03-09 12:00,9,287,287,287,287,7
20150701|2015-03-09 12:30,9,287,287,286.75,287,18
20150701|2015-03-09 13:00,9,288,288,287,287.75,6
20150701|2015-03-10 08:30,10,286,286,286,286,2
20150701|2015-03-10 10:30,10,285,285.5,285,285.5,2
20150701|2015-03-10 11:00,10,285.75,285.75,285.75,285.75,1
20150701|2015-03-10 12:00,10,283,283,283,283,2
20150701|2015-03-10 12:30,10,284,284,284,284,2
20150701|2015-03-10 13:00,10,284,285,283.5,285,6
20150701|2015-03-11 02:00,11,285.75,285.75,285.75,285.75,2
20150701|2015-03-11 02:30,11,286.5,287.5,286.5,287.5,2
20150701|2015-03-11 07:30,11,286.25,286.25,286,286,5
20150701|2015-03-11 08:30,11,286,286.5,286,286.5,3
20150701|2015-03-11 09:00,11,285.5,285.75,285.5,285.75,13
20150701|2015-03-11 09:30,11,285.75,285.75,285.75,285.75,4
20150701|2015-03-11 10:00,11,284,284,283.75,283.75,2
20150701|2015-03-11 11:00,11,286,286,286,286,1
20150701|2015-03-11 11:30,11,285.5,285.5,285.5,285.5,1
20150701|2015-03-11 12:30,11,285,285,285,285,2
20150701|2015-03-11 13:00,11,284.75,284.75,284.75,284.75,4
20150701|2015-03-12 00:30,12,285.75,285.75,285.75,285.75,1
20150701|2015-03-12 08:30,12,285.5,285.5,285.5,285.5,1
20150701|2015-03-12 09:00,12,283,283,281.75,281.75,3
20150701|2015-03-12 09:30,12,281.75,281.75,281.75,281.75,2
20150701|2015-03-12 10:00,12,281.5,281.75,281.5,281.75,4
20150701|2015-03-12 10:30,12,281.75,282,281.75,282,6
20150701|2015-03-12 11:30,12,282.75,282.75,282.75,282.75,1
20150701|2015-03-12 12:00,12,283,283.75,283,283.75,4
20150701|2015-03-12 12:30,12,283.5,283.5,283.5,283.5,6
20150701|2015-03-12 13:00,12,283.5,283.5,283.5,283.5,7
20150701|2015-03-12 21:30,13,282.75,282.75,282.75,282.75,1
20150701|2015-03-13 00:00,13,282,282,280,280,2
20150701|2015-03-13 08:30,13,280,280.75,280,280.5,8
20150701|2015-03-13 09:00,13,280.25,280.25,280.25,280.25,1
20150701|2015-03-13 09:30,13,280,280,280,280,1
20150701|2015-03-13 10:00,13,279.25,279.25,276.75,276.75,14
20150701|2015-03-13 10:30,13,279.25,279.25,279.25,279.25,1
20150701|2015-03-13 11:00,13,279.25,281.25,279.25,281.25,5
20150701|2015-03-13 12:00,13,279.5,279.5,279.5,279.5,1
20150701|2015-03-13 12:30,13,278.5,278.5,278.5,278.5,1
20150701|2015-03-13 13:00,13,279.75,280,279.75,280,2
20150701|2015-03-15 19:00,16,277.5,277.5,277.5,277.5,1
20150701|2015-03-15 19:30,16,276.25,276.25,276.25,276.25,2
20150701|2015-03-16 08:30,16,277.25,278,277,277,8
20150701|2015-03-16 09:00,16,276.75,277,276.75,277,3
20150701|2015-03-16 09:30,16,277,277,277,277,5
20150701|2015-03-16 10:00,16,277,277,277,277,1
20150701|2015-03-16 10:30,16,277.5,277.5,277.5,277.5,4
20150701|2015-03-16 11:00,16,278,278,278,278,2
20150701|2015-03-16 11:30,16,278,279,278,279,17
20150701|2015-03-16 12:00,16,279.25,279.25,278.75,279,9
20150701|2015-03-16 12:30,16,279.5,279.5,279.5,279.5,1
20150701|2015-03-16 13:00,16,279.5,280.5,279.5,280.5,4
20150701|2015-03-16 19:30,17,278.75,278.75,278.75,278.75,1
20150701|2015-03-17 03:00,17,280,280,280,280,1
20150701|2015-03-17 08:30,17,277.5,277.5,277.5,277.5,3
20150701|2015-03-17 09:00,17,276.75,276.75,275.5,275.5,3
20150701|2015-03-17 09:30,17,275,275,273.25,273.25,11
20150701|2015-03-17 11:00,17,275,275,275,275,2
20150701|2015-03-17 11:30,17,275.5,275.75,275.25,275.25,5
20150701|2015-03-17 12:00,17,275.25,275.5,275.25,275.5,2
20150701|2015-03-17 12:30,17,275.5,275.5,274.25,274.25,9
20150701|2015-03-17 13:00,17,274.75,274.75,274.25,274.25,6
20150701|2015-03-17 19:00,18,273.75,273.75,273.75,273.75,1
20150701|2015-03-18 08:30,18,275.5,275.5,275.5,275.5,3
20150701|2015-03-18 09:30,18,275,275,275,275,10
20150701|2015-03-18 10:00,18,275,275,275,275,20
20150701|2015-03-18 10:30,18,275,275,275,275,11
20150701|2015-03-18 11:00,18,274.25,274.25,274.25,274.25,1
20150701|2015-03-18 12:00,18,273.75,273.75,273.25,273.25,16
20150701|2015-03-18 13:00,18,275.25,275.5,275.25,275.5,2
20150701|2015-03-18 19:00,19,277.5,281,277.5,281,14
20150701|2015-03-19 07:00,19,280,280,279,279,7
20150701|2015-03-19 07:30,19,279,279,279,279,2
20150701|2015-03-19 08:30,19,278.25,278.25,277.75,277.75,6
20150701|2015-03-19 09:00,19,277.25,277.5,277.25,277.5,3
20150701|2015-03-19 10:00,19,277.5,277.5,277.5,277.5,2
20150701|2015-03-19 10:30,19,277.5,277.5,274.75,275,15
20150701|2015-03-19 11:00,19,274,274,274,274,2
20150701|2015-03-19 11:30,19,273.5,273.5,273.5,273.5,1
20150701|2015-03-19 12:00,19,273.75,273.75,273.75,273.75,1
20150701|2015-03-19 12:30,19,274,274,274,274,1
20150701|2015-03-19 13:00,19,275,275.5,275,275.5,18
20150701|2015-03-19 19:00,20,274.25,274.25,274,274,2
20150701|2015-03-19 20:30,20,274,274,274,274,1
20150701|2015-03-20 04:30,20,274.5,274.75,274.5,274.75,2
20150701|2015-03-20 05:00,20,274,274,274,274,3
20150701|2015-03-20 06:30,20,276,276,276,276,2
20150701|2015-03-20 07:00,20,275.25,275.25,275.25,275.25,2
20150701|2015-03-20 08:30,20,279.25,279.25,275.5,275.5,6
20150701|2015-03-20 09:00,20,278.5,282.75,278.5,281.5,13
20150701|2015-03-20 09:30,20,279.75,279.75,279.75,279.75,1
20150701|2015-03-20 10:00,20,280.75,281.25,280.25,281.25,6
20150701|2015-03-20 12:30,20,280.5,280.5,280.5,280.5,1
20150701|2015-03-20 13:00,20,280,280,280,280,3
20150701|2015-03-22 20:30,23,280,280,280,280,1
20150701|2015-03-23 08:30,23,281.25,285,281.25,285,27
20150701|2015-03-23 09:00,23,285,285,284,284,46
20150701|2015-03-23 10:00,23,284.75,284.75,284.75,284.75,1
20150701|2015-03-23 10:30,23,284.75,284.75,284.25,284.25,2
20150701|2015-03-23 11:00,23,284,284,281.25,281.75,6
20150701|2015-03-23 12:00,23,282.5,282.75,282.5,282.75,2
20150701|2015-03-23 13:00,23,283,283,282.25,282.25,2
20150701|2015-03-24 02:30,24,284.5,284.5,284.5,284.5,1
20150701|2015-03-24 08:30,24,281.75,281.75,281,281,5
20150701|2015-03-24 09:00,24,281,281,280.5,280.5,2
20150701|2015-03-24 09:30,24,282,282,282,282,1
20150701|2015-03-24 10:00,24,281,281,280.25,280.25,2
20150701|2015-03-24 10:30,24,281.5,281.5,281.5,281.5,1
20150701|2015-03-24 12:00,24,282,282,282,282,2
20150701|2015-03-24 13:00,24,282.5,282.5,282.5,282.5,1
20150701|2015-03-25 08:30,25,282.25,282.25,281.5,281.5,6
20150701|2015-03-25 09:30,25,282,282,282,282,1
20150701|2015-03-25 10:00,25,283.5,284,283,284,25
20150701|2015-03-25 10:30,25,283,284.25,283,284,8
20150701|2015-03-25 11:00,25,284,284.5,284,284,24
20150701|2015-03-25 11:30,25,284,284,284,284,3
20150701|2015-03-25 12:00,25,283,283.5,283,283.5,3
20150701|2015-03-25 12:30,25,283.25,284.25,283.25,284.25,3
20150701|2015-03-25 13:00,25,284,284,284,284,15
20150701|2015-03-25 21:30,26,284.75,284.75,284.75,284.75,1
20150701|2015-03-26 08:30,26,282.5,282.5,282.5,282.5,1
20150701|2015-03-26 09:30,26,282.25,282.25,282.25,282.25,7
20150701|2015-03-26 10:00,26,282.25,282.25,282,282,10
20150701|2015-03-26 11:30,26,282.5,282.5,282.25,282.25,2
20150701|2015-03-26 12:00,26,282,282,277.5,277.5,8
20150701|2015-03-26 13:00,26,276.5,279,276.5,279,4
20150701|2015-03-27 08:30,27,278.75,278.75,277,277,3
20150701|2015-03-27 09:00,27,278,278,277.5,277.5,9
20150701|2015-03-27 10:00,27,278,278,278,278,2
20150701|2015-03-27 10:30,27,276,276,275,275,3
20150701|2015-03-27 11:00,27,275,277,275,275,17
20150701|2015-03-27 12:00,27,274,275,274,274.25,4
20150701|2015-03-29 19:00,30,273.75,273.75,273.75,273.75,1
20150701|2015-03-30 01:30,30,274,274,273.75,273.75,4
20150701|2015-03-30 03:00,30,272.25,272.25,272,272,4
20150701|2015-03-30 06:00,30,272,272,272,272,1
20150701|2015-03-30 07:00,30,270.5,270.5,270.5,270.5,2
20150701|2015-03-30 08:30,30,271,274,270.25,273.5,16
20150701|2015-03-30 09:00,30,273.5,273.5,273.25,273.25,6
20150701|2015-03-30 09:30,30,273.75,273.75,273.75,273.75,2
20150701|2015-03-30 10:30,30,272.75,272.75,272.75,272.75,1
20150701|2015-03-30 11:00,30,272,272,272,272,2
20150701|2015-03-30 11:30,30,272.75,273,272.75,273,3
20150701|2015-03-30 13:00,30,273,273.75,272.5,272.75,8
20150701|2015-03-30 19:00,31,273,273,273,273,1
20150701|2015-03-30 21:00,31,272.5,272.5,272.5,272.5,2
20150701|2015-03-31 05:00,31,274,274,274,274,1
20150701|2015-03-31 06:30,31,273.25,273.25,273.25,273.25,1
20150701|2015-03-31 08:30,31,273,275,272.5,274.5,9
20150701|2015-03-31 09:00,31,273.25,273.25,273,273,11
20150701|2015-03-31 09:30,31,273,273,273,273,3
20150701|2015-03-31 10:00,31,271.25,271.5,271.25,271.5,13
20150701|2015-03-31 10:30,31,271,271,271,271,24
20150701|2015-03-31 11:00,31,271,271,269.75,269.75,8
20150701|2015-03-31 11:30,31,270,270,269.25,269.25,3
20150701|2015-03-31 12:00,31,269.25,269.5,269.25,269.25,4
20150701|2015-03-31 12:30,31,269,269,267,267,10
20150701|2015-03-31 13:00,31,265.75,267,265.5,266,16
20150701|2015-03-31 19:00,1,265.5,265.5,263.25,263.25,7
20150701|2015-03-31 20:00,1,263.75,263.75,263.75,263.75,1
20150701|2015-03-31 21:00,1,263.25,263.25,263.25,263.25,5
20150701|2015-03-31 22:00,1,262.25,262.25,262.25,262.25,1
20150701|2015-03-31 22:30,1,262,262,262,262,1
20150701|2015-03-31 23:00,1,261.25,261.25,261.25,261.25,2
20150701|2015-04-01 02:30,1,260,260,259.75,259.75,2
20150701|2015-04-01 05:30,1,259.5,259.5,259.5,259.5,1
20150701|2015-04-01 07:00,1,257.75,257.75,257.75,257.75,2
20150701|2015-04-01 07:30,1,260,260,260,260,1
20150701|2015-04-01 08:30,1,261,261,259,261,11
20150701|2015-04-01 09:00,1,261,262,261,262,5
20150701|2015-04-01 09:30,1,262.5,264,262,262,8
20150701|2015-04-01 10:00,1,264,264,263,263.5,20
20150701|2015-04-01 10:30,1,263.5,264,263.25,263.25,7
20150701|2015-04-01 11:00,1,262.75,264,262.75,264,17
20150701|2015-04-01 11:30,1,264.75,264.75,264.5,264.5,2
20150701|2015-04-01 12:00,1,264,264,263.75,263.75,2
20150701|2015-04-01 13:00,1,263.5,263.75,263,263.75,5
20150701|2015-04-01 20:00,2,264,268.75,264,268.75,21
20150701|2015-04-01 21:30,2,267.5,267.5,267.5,267.5,1
20150701|2015-04-02 03:00,2,266.5,266.5,266.5,266.5,1
20150701|2015-04-02 04:00,2,266,266,266,266,1
20150701|2015-04-02 04:30,2,265.5,265.5,265.5,265.5,1
20150701|2015-04-02 07:00,2,266.75,267.75,266.75,267.75,4
20150701|2015-04-02 08:30,2,267.5,272,267.5,271.75,10
20150701|2015-04-02 09:30,2,271.25,271.25,271.25,271.25,1
20150701|2015-04-02 10:00,2,267.75,268.25,267.75,268.25,4
20150701|2015-04-02 11:00,2,268,268,265.75,266,6
20150701|2015-04-02 11:30,2,266.25,267.5,266.25,267.5,4
20150701|2015-04-02 12:30,2,268,268,268,268,1
20150701|2015-04-02 13:00,2,268,270.25,268,270.25,14
20150701|2015-04-06 08:30,6,268.75,272,268.75,270.25,16
20150701|2015-04-06 09:00,6,269,269,268.5,269,9
20150701|2015-04-06 09:30,6,269.25,269.25,268.5,268.5,6
20150701|2015-04-06 10:00,6,269.25,269.25,269.25,269.25,2
20150701|2015-04-06 10:30,6,270.75,271,270.75,271,2
20150701|2015-04-06 12:00,6,270.25,270.25,270.25,270.25,2
20150701|2015-04-06 12:30,6,270.25,270.25,270,270,3
20150701|2015-04-06 13:00,6,270,270,270,270,2
20150701|2015-04-06 19:00,7,270,270,270,270,1
20150701|2015-04-07 06:00,7,270,270,269.75,269.75,4
20150701|2015-04-07 08:30,7,270,271.75,269.75,271.75,25
20150701|2015-04-07 09:00,7,271.5,272.5,271.25,271.5,9
20150701|2015-04-07 09:30,7,270.75,270.75,270.75,270.75,3
20150701|2015-04-07 10:00,7,271,271,271,271,2
20150701|2015-04-07 10:30,7,273,274,273,274,14
20150701|2015-04-07 11:00,7,274.25,275.5,274.25,274.5,14
20150701|2015-04-07 11:30,7,273.75,273.75,273.75,273.75,2
20150701|2015-04-07 12:00,7,273.75,273.75,273.75,273.75,4
20150701|2015-04-07 12:30,7,273.75,273.75,273.75,273.75,2
20150701|2015-04-07 13:00,7,273.5,273.5,273.25,273.25,6
20150701|2015-04-07 19:00,8,273.25,273.25,273.25,273.25,1
20150701|2015-04-08 04:30,8,274,274,274,274,4
20150701|2015-04-08 06:30,8,273.75,273.75,273.75,273.75,1
20150701|2015-04-08 07:00,8,273.75,273.75,273.75,273.75,1
20150701|2015-04-08 08:30,8,273.5,273.5,272.75,272.75,3
20150701|2015-04-08 09:00,8,271.5,273.25,270.75,273.25,11
20150701|2015-04-08 09:30,8,271.5,272,271.5,272,4
20150701|2015-04-08 10:00,8,270.25,271.75,270.25,270.25,22
20150701|2015-04-08 10:30,8,270,272,270,271.5,52
20150701|2015-04-08 11:00,8,271.5,271.75,270.75,270.75,5
20150701|2015-04-08 11:30,8,270.75,270.75,270.75,270.75,2
20150701|2015-04-08 12:00,8,270.25,271.5,270,271.5,26
20150701|2015-04-08 13:00,8,271,271.75,268.75,271.75,20
20150701|2015-04-08 19:00,9,270,270,270,270,1
20150701|2015-04-08 20:30,9,270,270,270,270,3
20150701|2015-04-08 22:00,9,270,270,270,270,10
20150701|2015-04-09 08:30,9,270.25,271,270.25,271,3
20150701|2015-04-09 09:00,9,269,271.5,269,271.5,28
20150701|2015-04-09 09:30,9,271.5,271.5,271.5,271.5,1
20150701|2015-04-09 10:00,9,270.5,270.5,270.5,270.5,1
20150701|2015-04-09 10:30,9,270.5,272,270.25,271.75,23
20150701|2015-04-09 11:00,9,271,272,271,272,7
20150701|2015-04-09 11:30,9,272,272.5,272,272.5,2
20150701|2015-04-09 12:00,9,271.25,272.25,271.25,272.25,4
20150701|2015-04-09 12:30,9,272.5,272.5,272,272,5
20150701|2015-04-09 13:00,9,271.75,272,271.5,272,14
20150701|2015-04-09 19:00,10,270.25,270.25,270.25,270.25,1
20150701|2015-04-09 20:00,10,269.25,269.25,269.25,269.25,1
20150701|2015-04-10 01:00,10,270.25,270.25,269.75,269.75,3
20150701|2015-04-10 06:00,10,269.25,269.25,269.25,269.25,1
20150701|2015-04-10 07:00,10,269.5,269.5,269.5,269.5,1
20150701|2015-04-10 08:30,10,269,270.75,267.75,268,20
20150701|2015-04-10 09:00,10,269.5,270,268.75,270,7
20150701|2015-04-10 09:30,10,268.25,268.75,267.5,268.25,16
20150701|2015-04-10 10:00,10,267.75,269.5,267.5,267.5,36
20150701|2015-04-10 10:30,10,268,268.5,265.5,266,26
20150701|2015-04-10 11:00,10,265.5,267.5,265,267.5,24
20150701|2015-04-10 11:30,10,266.5,267.75,266.5,267.75,7
20150701|2015-04-10 12:00,10,266.75,268.25,266.5,268.25,9
20150701|2015-04-10 12:30,10,267.75,267.75,267.5,267.5,5
20150701|2015-04-10 13:00,10,267.5,268.5,267.5,267.75,7
20150701|2015-04-13 04:00,13,269.5,269.5,269.5,269.5,1
20150701|2015-04-13 08:30,13,268.5,268.5,266.75,267,8
20150701|2015-04-13 09:00,13,265.75,267.5,265,266,29
20150701|2015-04-13 09:30,13,266,266.25,265.5,265.5,23
20150701|2015-04-13 10:00,13,266,266.25,265.25,265.25,14
20150701|2015-04-13 10:30,13,265.25,266.25,265.25,265.5,13
20150701|2015-04-13 11:00,13,265.75,265.75,265,265.5,34
20150701|2015-04-13 11:30,13,265.5,266,265,266,20
20150701|2015-04-13 12:00,13,266,266.25,266,266,12
20150701|2015-04-13 12:30,13,266.5,268,266,268,19
20150701|2015-04-13 13:00,13,268.5,268.5,267,267,3
20150701|2015-04-13 19:00,14,267.5,267.5,267.5,267.5,2
20150701|2015-04-13 20:30,14,267.5,267.5,267.5,267.5,2
20150701|2015-04-13 21:00,14,268.5,268.5,268.5,268.5,1
20150701|2015-04-14 03:30,14,267.5,267.5,267.5,267.5,1
20150701|2015-04-14 05:00,14,268,268,268,268,1
20150701|2015-04-14 06:00,14,268.25,268.5,268.25,268.5,3
20150701|2015-04-14 07:00,14,268.5,268.5,268.5,268.5,1
20150701|2015-04-14 08:30,14,268.75,269.25,267.5,267.5,19
20150701|2015-04-14 09:00,14,267,268.75,267,268.75,7
20150701|2015-04-14 09:30,14,268,268.75,268,268.75,5
20150701|2015-04-14 10:30,14,268,268,267.75,268,21
20150701|2015-04-14 11:00,14,268,268.5,267.25,267.25,27
20150701|2015-04-14 11:30,14,266.75,266.75,266.75,266.75,1
20150701|2015-04-14 12:00,14,267.5,268,267.5,268,10
20150701|2015-04-14 12:30,14,268.25,268.25,267,267,10
20150701|2015-04-14 13:00,14,267.25,268.25,267,267.25,10
20150701|2015-04-14 19:30,15,267.5,267.5,267,267,4
20150701|2015-04-14 20:00,15,267.5,267.5,267.5,267.5,1
20150701|2015-04-14 23:00,15,268.25,268.25,268.25,268.25,23
20150701|2015-04-15 03:30,15,268,268,268,268,4
20150701|2015-04-15 04:00,15,267.5,267.5,267.5,267.5,1
20150701|2015-04-15 06:30,15,267.75,267.75,267.75,267.75,1
20150701|2015-04-15 07:30,15,267.5,267.5,267.5,267.5,1
20150701|2015-04-15 08:30,15,268.25,269.25,268.25,269.25,53
20150701|2015-04-15 09:00,15,270.5,272.5,270.5,271,41
20150701|2015-04-15 09:30,15,270.75,272,270.5,272,13
20150701|2015-04-15 10:00,15,272.25,272.25,269,271.25,23
20150701|2015-04-15 10:30,15,270,271,270,271,5
20150701|2015-04-15 11:00,15,270.5,271.5,270.5,271.5,2
20150701|2015-04-15 11:30,15,270,271,270,270.75,5
20150701|2015-04-15 12:00,15,271,271.25,269,269,32
20150701|2015-04-15 12:30,15,268.75,269,263.5,266,71
20150701|2015-04-15 13:00,15,265.5,267,265.5,267,5
20150701|2015-04-15 20:30,16,264.5,264.5,262,262,5
20150701|2015-04-15 21:00,16,262.75,262.75,262.75,262.75,2
20150701|2015-04-15 22:30,16,262.25,262.25,262,262,2
20150701|2015-04-16 01:00,16,266.75,267,266.75,267,8
20150701|2015-04-16 03:00,16,266,266,266,266,2
20150701|2015-04-16 05:30,16,263,263,263,263,1
20150701|2015-04-16 06:30,16,263,263,263,263,1
20150701|2015-04-16 07:00,16,263,263.25,263,263.25,3
20150701|2015-04-16 07:30,16,263.5,263.5,263.5,263.5,1
20150701|2015-04-16 08:30,16,262.75,263.75,262.75,263.75,3
20150701|2015-04-16 09:00,16,264,264,264,264,1
20150701|2015-04-16 09:30,16,263.75,264.25,263.5,264.25,10
20150701|2015-04-16 10:00,16,264,264,263,263,5
20150701|2015-04-16 10:30,16,263.75,263.75,262.75,262.75,11
20150701|2015-04-16 11:00,16,262.5,262.5,262.5,262.5,5
20150701|2015-04-16 11:30,16,262,262.25,261.75,262.25,5
20150701|2015-04-16 12:00,16,262.5,264,262.5,264,16
20150701|2015-04-16 12:30,16,263.5,264.25,263,264.25,6
20150701|2015-04-16 13:00,16,264.75,264.75,263.5,263.5,9
20150701|2015-04-16 19:00,17,263.5,263.5,263.25,263.25,4
20150701|2015-04-16 19:30,17,263.5,263.5,263.5,263.5,1
20150701|2015-04-16 20:00,17,263.5,263.5,263.5,263.5,2
20150701|2015-04-16 21:00,17,263.5,263.5,263.5,263.5,4
20150701|2015-04-16 23:00,17,264,264,263.5,263.5,3
20150701|2015-04-17 00:30,17,264,264,264,264,2
20150701|2015-04-17 05:30,17,263.5,263.75,263.5,263.75,2
20150701|2015-04-17 07:00,17,263.5,264,263.5,264,4
20150701|2015-04-17 08:30,17,264.25,265.25,264.25,264.75,16
20150701|2015-04-17 09:00,17,264.5,265,263.25,264.25,18
20150701|2015-04-17 09:30,17,263.75,264.5,263.75,264,14
20150701|2015-04-17 10:00,17,264.75,265,264.75,265,9
20150701|2015-04-17 10:30,17,265,266,265,265.25,8
20150701|2015-04-17 11:00,17,265.25,265.25,265,265,2
20150701|2015-04-17 11:30,17,265,266.5,265,266.5,8
20150701|2015-04-17 12:00,17,267,267.5,266.75,267.5,8
20150701|2015-04-17 12:30,17,266.25,266.25,266.25,266.25,1
20150701|2015-04-17 13:00,17,267,269.5,266,269.5,24
20150701|2015-04-19 19:00,20,271.75,271.75,269.75,269.75,11
20150701|2015-04-20 00:30,20,270,270,270,270,2
20150701|2015-04-20 04:00,20,269.75,269.75,269.75,269.75,1
20150701|2015-04-20 08:30,20,270.5,271.75,269.75,270,17
20150701|2015-04-20 09:00,20,269.5,271,269.5,271,7
20150701|2015-04-20 09:30,20,269.75,270,269,269,15
20150701|2015-04-20 10:00,20,269.25,269.25,268,268,10
20150701|2015-04-20 10:30,20,268,268,266.75,266.75,15
20150701|2015-04-20 11:00,20,266.25,267.75,265.5,265.75,13
20150701|2015-04-20 11:30,20,265.25,266.25,265,265,12
20150701|2015-04-20 12:00,20,266,267.75,265.5,267.75,7
20150701|2015-04-20 12:30,20,267,267.25,266.25,266.5,13
20150701|2015-04-20 13:00,20,266.5,267.5,266,266.25,6
20150701|2015-04-20 20:30,21,267,267,266.25,266.25,2
20150701|2015-04-20 21:30,21,267,267,267,267,1
20150701|2015-04-20 23:30,21,268.5,268.5,268.5,268.5,1
20150701|2015-04-21 04:30,21,266.5,266.5,266.5,266.5,2
20150701|2015-04-21 07:00,21,266.75,266.75,266.75,266.75,1
20150701|2015-04-21 07:30,21,266.5,266.5,266.5,266.5,2
20150701|2015-04-21 08:30,21,265.5,265.5,265,265,19
20150701|2015-04-21 09:00,21,265.25,267,265,267,5
20150701|2015-04-21 09:30,21,267,267,265.25,267,14
20150701|2015-04-21 10:00,21,266,266,265,265,7
20150701|2015-04-21 10:30,21,265,265.25,264.5,265.25,12
20150701|2015-04-21 11:00,21,264.5,264.5,264.5,264.5,4
20150701|2015-04-21 11:30,21,264.5,264.5,263.25,263.5,13
20150701|2015-04-21 12:00,21,263.5,263.5,263,263,3
20150701|2015-04-21 12:30,21,263,263,262.5,262.75,10
20150701|2015-04-21 13:00,21,262.5,263.5,261.5,263.5,30
20150701|2015-04-21 19:00,22,263.25,263.25,263,263,3
20150701|2015-04-21 20:30,22,263,263,262,262,4
20150701|2015-04-22 01:00,22,262,262,262,262,1
20150701|2015-04-22 07:00,22,262.75,262.75,262.75,262.75,1
20150701|2015-04-22 08:30,22,263.25,263.75,261.75,263,11
20150701|2015-04-22 09:00,22,262.75,263,262.75,263,3
20150701|2015-04-22 09:30,22,262.75,263,262.5,263,23
20150701|2015-04-22 10:00,22,262.5,263,262.5,263,13
20150701|2015-04-22 10:30,22,262.25,262.5,262.25,262.25,14
20150701|2015-04-22 11:00,22,262.25,263,262.25,262.25,5
20150701|2015-04-22 11:30,22,261.5,262.5,261.25,262.5,21
20150701|2015-04-22 12:00,22,262.5,263,261.5,261.5,10
20150701|2015-04-22 12:30,22,261.75,263,261.25,263,25
20150701|2015-04-22 13:00,22,262,263,261.75,262,10
20150701|2015-04-22 21:00,23,264,267,264,267,9
20150701|2015-04-22 22:00,23,266.25,266.25,266.25,266.25,4
20150701|2015-04-22 23:00,23,264.25,264.25,264.25,264.25,1
20150701|2015-04-23 00:00,23,266.25,266.25,266.25,266.25,2
20150701|2015-04-23 03:30,23,265.75,265.75,265.75,265.75,1
20150701|2015-04-23 07:30,23,265.5,265.5,255.5,256,97
20150701|2015-04-23 08:30,23,258,259.5,256,258,43
20150701|2015-04-23 09:00,23,258,258,257.5,257.75,7
20150701|2015-04-23 09:30,23,258.5,259,258,258,34
20150701|2015-04-23 10:00,23,258,258.75,257.25,258.25,24
20150701|2015-04-23 10:30,23,258.25,258.25,256.5,256.5,33
20150701|2015-04-23 11:00,23,257.5,259,254.25,259,94
20150701|2015-04-23 11:30,23,259,259,255.5,255.5,26
20150701|2015-04-23 12:00,23,255.75,257,255.5,255.5,7
20150701|2015-04-23 12:30,23,255,256,254.5,255,38
20150701|2015-04-23 13:00,23,255.25,255.5,254.25,255.5,28
20150701|2015-04-23 19:00,24,255,255,255,255,1
20150701|2015-04-23 19:30,24,255,255,253,253,15
20150701|2015-04-23 20:30,24,253,253,252.25,253,5
20150701|2015-04-23 21:00,24,253.5,253.5,253,253.5,5
20150701|2015-04-23 21:30,24,253.25,253.25,253.25,253.25,1
20150701|2015-04-23 22:30,24,253.25,253.25,253.25,253.25,1
20150701|2015-04-23 23:00,24,253,253,252.25,252.5,7
20150701|2015-04-24 01:00,24,252.75,252.75,252.25,252.25,4
20150701|2015-04-24 01:30,24,252,252,252,252,7
20150701|2015-04-24 02:00,24,251.75,251.75,251.5,251.75,12
20150701|2015-04-24 03:30,24,251.5,251.5,250.75,250.75,7
20150701|2015-04-24 04:00,24,252,252,252,252,1
20150701|2015-04-24 05:30,24,252,252,252,252,3
20150701|2015-04-24 06:00,24,252,252,252,252,1
20150701|2015-04-24 06:30,24,251,251,250.5,250.5,10
20150701|2015-04-24 07:00,24,250.75,252,250.75,252,3
20150701|2015-04-24 07:30,24,251.75,251.75,250.25,250.25,4
20150701|2015-04-24 08:30,24,250.5,251,249.25,249.25,32
20150701|2015-04-24 09:00,24,249,249,243.25,244.5,101
20150701|2015-04-24 09:30,24,244.5,245,244,244.5,70
20150701|2015-04-24 10:00,24,244.5,248.75,244.5,247.75,45
20150701|2015-04-24 10:30,24,246.75,247.25,245.5,246.5,39
20150701|2015-04-24 11:00,24,246.5,247.5,246.5,247.25,19
20150701|2015-04-24 11:30,24,247.25,247.75,246.5,247.75,39
20150701|2015-04-24 12:00,24,247.75,247.75,246.5,246.5,14
20150701|2015-04-24 12:30,24,246.5,247.5,246.5,246.5,46
20150701|2015-04-24 13:00,24,246.5,246.5,245,245.5,81
20150701|2015-04-26 19:00,27,245,245.5,244,244,6
20150701|2015-04-26 19:30,27,244.5,244.5,244,244,2
20150701|2015-04-26 20:30,27,245.5,245.5,245.5,245.5,1
20150701|2015-04-26 22:30,27,245,245,245,245,3
20150701|2015-04-27 00:00,27,245.5,245.5,245,245.5,3
20150701|2015-04-27 01:00,27,244.5,244.5,244.5,244.5,1
20150701|2015-04-27 02:00,27,245,245,243.75,243.75,3
20150701|2015-04-27 04:00,27,244.5,244.5,244.5,244.5,1
20150701|2015-04-27 06:30,27,244.5,244.5,244.5,244.5,1
20150701|2015-04-27 07:00,27,245,245,245,245,2
20150701|2015-04-27 07:30,27,244.25,244.25,244,244,2
20150701|2015-04-27 08:30,27,244,244.5,242.5,242.5,39
20150701|2015-04-27 09:00,27,242.75,242.75,241,241.75,34
20150701|2015-04-27 09:30,27,241,242,239.5,239.5,158
20150701|2015-04-27 10:00,27,239,240,223,240,311
20150701|2015-04-27 10:30,27,240,240.25,237.75,238.5,65
20150701|2015-04-27 11:00,27,238,240.75,238,240.5,44
20150701|2015-04-27 11:30,27,239,240.75,239,240.75,32
20150701|2015-04-27 12:00,27,240.25,241,240.25,241,25
20150701|2015-04-27 12:30,27,240.75,241.25,240.25,240.5,26
20150701|2015-04-27 13:00,27,241.25,242.75,239.25,239.25,52
20150701|2015-04-27 19:00,28,241.75,242.5,241.25,241.25,6
20150701|2015-04-27 20:00,28,241.25,241.25,240.75,240.75,4
20150701|2015-04-27 21:00,28,240.25,240.25,240.25,240.25,1
20150701|2015-04-28 00:30,28,241,241,241,241,1
20150701|2015-04-28 01:00,28,240.25,240.25,240,240,2
20150701|2015-04-28 03:00,28,240,240,240,240,2
20150701|2015-04-28 04:00,28,239.25,239.25,239.25,239.25,1
20150701|2015-04-28 04:30,28,240,240,240,240,1
20150701|2015-04-28 05:30,28,239,239,239,239,15
20150701|2015-04-28 07:30,28,240.5,240.5,240.5,240.5,1
20150701|2015-04-28 08:30,28,242.25,242.5,240.5,240.5,42
20150701|2015-04-28 09:00,28,241.5,242,241.25,241.25,10
20150701|2015-04-28 09:30,28,241,241.5,239,239.5,86
20150701|2015-04-28 10:00,28,241,241,239,239.5,22
20150701|2015-04-28 10:30,28,239,240.75,239,239.5,46
20150701|2015-04-28 11:00,28,239.25,240.5,239,239.25,9
20150701|2015-04-28 11:30,28,240.25,240.25,238.5,238.5,26
20150701|2015-04-28 12:00,28,239.5,240.75,239.5,239.75,38
20150701|2015-04-28 12:30,28,240.75,241,239,239,25
20150701|2015-04-28 13:00,28,240.25,241.25,239.25,241.25,22
20150701|2015-04-28 19:00,29,241.75,242,241.75,242,3
20150701|2015-04-28 19:30,29,241.75,241.75,241.75,241.75,1
20150701|2015-04-28 20:30,29,241,241.25,241,241,9
20150701|2015-04-28 21:00,29,240.25,240.25,240,240,3
20150701|2015-04-28 21:30,29,241,241,241,241,1
20150701|2015-04-28 22:00,29,240.5,240.5,240.5,240.5,1
20150701|2015-04-28 22:30,29,240,240,240,240,2
20150701|2015-04-29 01:30,29,239.5,239.5,239.5,239.5,1
20150701|2015-04-29 03:30,29,239.75,239.75,239.75,239.75,3
20150701|2015-04-29 04:30,29,239,239.75,239,239.75,7
20150701|2015-04-29 06:00,29,239.5,239.5,239.5,239.5,1
20150701|2015-04-29 06:30,29,239.75,239.75,239.75,239.75,5
20150701|2015-04-29 08:30,29,240,241.75,239.25,241.75,20
20150701|2015-04-29 09:00,29,241.5,241.5,240.5,240.5,13
20150701|2015-04-29 09:30,29,240.25,241,239,239,30
20150701|2015-04-29 10:00,29,239,239.75,237.5,239.75,46
20150701|2015-04-29 10:30,29,239,240,237,237.5,54
20150701|2015-04-29 11:00,29,237.25,240.5,237,238.5,34
20150701|2015-04-29 11:30,29,237.75,237.75,237.25,237.25,22
20150701|2015-04-29 12:00,29,237.25,237.25,236.25,236.75,22
20150701|2015-04-29 12:30,29,236.5,237,236,236,33
20150701|2015-04-29 13:00,29,236,242,236,242,104
20150701|2015-04-29 19:00,30,240.5,240.5,238.75,238.75,8
20150701|2015-04-29 19:30,30,240.5,240.5,240.5,240.5,2
20150701|2015-04-29 20:00,30,240.5,240.5,240.5,240.5,2
20150701|2015-04-29 21:00,30,240.25,240.25,240.25,240.25,1
20150701|2015-04-29 21:30,30,240.5,240.5,240.5,240.5,1
20150701|2015-04-29 22:00,30,239.5,239.5,238.75,238.75,7
20150701|2015-04-29 23:00,30,239,239,239,239,2
20150701|2015-04-30 00:00,30,240.5,240.5,240.5,240.5,1
20150701|2015-04-30 01:30,30,240.5,240.5,240.5,240.5,1
20150701|2015-04-30 03:00,30,240.25,240.25,240.25,240.25,1
20150701|2015-04-30 06:00,30,239.5,239.5,239.5,239.5,1
20150701|2015-04-30 06:30,30,240,240,240,240,1
20150701|2015-04-30 07:30,30,240,240,240,240,9
20150701|2015-04-30 08:30,30,239.75,245,238.5,241.5,132
20150701|2015-04-30 09:00,30,241,242,241,242,10
20150701|2015-04-30 09:30,30,241,241.5,239.5,240,22
20150701|2015-04-30 10:00,30,240,241,239.75,241,8
20150701|2015-04-30 10:30,30,240.5,240.5,238.25,238.25,19
20150701|2015-04-30 11:00,30,238.25,239.5,237.75,239.5,14
20150701|2015-04-30 11:30,30,238.5,239.75,237,237.25,32
20150701|2015-04-30 12:00,30,238.75,239.75,238.75,239.75,9
20150701|2015-04-30 12:30,30,239.25,241.75,239.25,241,26
20150701|2015-04-30 13:00,30,242,244.75,242,244.25,94
20150701|2015-04-30 19:00,1,244,244.25,244,244.25,6
20150701|2015-04-30 19:30,1,244.25,245,244.25,244.75,6
20150701|2015-04-30 20:00,1,244.75,244.75,244.75,244.75,2
20150701|2015-04-30 21:00,1,245,245,242.5,243,10
20150701|2015-04-30 21:30,1,243.75,243.75,243.5,243.5,2
20150701|2015-05-01 00:00,1,243.5,243.5,243.5,243.5,2
20150701|2015-05-01 02:00,1,242.75,242.75,242.75,242.75,1
20150701|2015-05-01 02:30,1,242.75,242.75,242.75,242.75,1
20150701|2015-05-01 03:30,1,242.75,242.75,242.75,242.75,1
20150701|2015-05-01 08:30,1,241.25,245,240.5,243.25,42
20150701|2015-05-01 09:00,1,243.25,244,243,244,4
20150701|2015-05-01 09:30,1,244.25,244.25,241.5,242,40
20150701|2015-05-01 10:00,1,242,242,239.75,239.75,33
20150701|2015-05-01 10:30,1,239.75,239.75,236.25,237.25,87
20150701|2015-05-01 11:00,1,236.75,239.25,236.75,239.25,33
20150701|2015-05-01 11:30,1,238.25,238.25,235.75,235.75,13
20150701|2015-05-01 12:00,1,236.5,237,236.25,236.5,15
20150701|2015-05-01 12:30,1,236.25,236.25,235.75,236,13
20150701|2015-05-01 13:00,1,235.75,237.5,233.5,237.5,121
20150701|2015-05-03 21:00,4,236,236,236,236,1
20150701|2015-05-03 21:30,4,235.5,236,235.5,236,3
20150701|2015-05-03 22:00,4,237.25,237.25,235.75,235.75,3
20150701|2015-05-03 22:30,4,235,235,234.5,234.5,2
20150701|2015-05-03 23:00,4,234.25,234.25,234,234,3
20150701|2015-05-04 00:00,4,233,233,232.5,232.5,9
20150701|2015-05-04 02:00,4,233,233,233,233,2
20150701|2015-05-04 03:00,4,233,233,233,233,1
20150701|2015-05-04 05:00,4,234,234,234,234,1
20150701|2015-05-04 05:30,4,233.5,233.5,233.25,233.25,12
20150701|2015-05-04 06:30,4,234,234,234,234,1
20150701|2015-05-04 07:00,4,234,235,234,235,3
20150701|2015-05-04 08:30,4,235,235.25,232,233,44
20150701|2015-05-04 09:00,4,232.25,233,232,232,8
20150701|2015-05-04 09:30,4,232.5,234,232.5,234,33
20150701|2015-05-04 10:00,4,234,235.25,233.75,233.75,5
20150701|2015-05-04 10:30,4,234,234,233.5,233.5,26
20150701|2015-05-04 11:00,4,233.75,233.75,233.5,233.5,10
20150701|2015-05-04 11:30,4,233,233,232,232,8
20150701|2015-05-04 12:00,4,231.75,231.75,231.75,231.75,6
20150701|2015-05-04 12:30,4,231.75,232.5,228.5,232.5,67
20150701|2015-05-04 13:00,4,231.25,232.5,231.25,232,13
20150701|2015-05-04 19:00,5,230.25,230.25,230.25,230.25,1
20150701|2015-05-04 20:00,5,228.75,230.5,228.75,230.5,4
20150701|2015-05-04 20:30,5,229,229,229,229,4
20150701|2015-05-04 21:00,5,229,229,229,229,1
20150701|2015-05-04 21:30,5,229,229,229,229,1
20150701|2015-05-04 22:00,5,229,229,229,229,1
20150701|2015-05-04 23:00,5,229,229,229,229,2
20150701|2015-05-04 23:30,5,228.75,228.75,228.75,228.75,1
20150701|2015-05-05 00:30,5,229,229,229,229,1
20150701|2015-05-05 01:30,5,228.5,228.5,226.75,226.75,10
20150701|2015-05-05 04:30,5,227,227,227,227,3
20150701|2015-05-05 06:00,5,226.75,226.75,226.75,226.75,1
20150701|2015-05-05 06:30,5,227.75,227.75,227,227,2
20150701|2015-05-05 07:00,5,226.75,227.5,226,227.5,6
20150701|2015-05-05 07:30,5,227,228,227,228,3
20150701|2015-05-05 08:30,5,228,228,224.75,228,83
20150701|2015-05-05 09:00,5,228.25,228.25,226.5,227,13
20150701|2015-05-05 09:30,5,228,228.25,226.5,226.5,24
20150701|2015-05-05 10:00,5,226.75,229.75,226.25,229.5,27
20150701|2015-05-05 10:30,5,229.75,229.75,228,229,50
20150701|2015-05-05 11:00,5,229,230.5,226.25,229,130
20150701|2015-05-05 11:30,5,229.25,229.25,229,229,9
20150701|2015-05-05 12:00,5,228.5,230,228.25,228.25,17
20150701|2015-05-05 12:30,5,228.25,229,227.75,228,24
20150701|2015-05-05 13:00,5,228.25,230.75,228.25,230,23
20150701|2015-05-05 19:00,6,230.75,231,230,230,3
20150701|2015-05-06 00:30,6,229.5,229.5,229,229,7
20150701|2015-05-06 01:00,6,229.25,230,229.25,230,2
20150701|2015-05-06 02:00,6,230.75,231.75,230.75,231.75,6
20150701|2015-05-06 02:30,6,232,232,232,232,2
20150701|2015-05-06 03:00,6,232.25,234,232.25,234,19
20150701|2015-05-06 03:30,6,233.75,233.75,232.75,232.75,14
20150701|2015-05-06 04:00,6,232.5,232.5,231.25,231.75,18
20150701|2015-05-06 07:00,6,232.25,232.25,232.25,232.25,2
20150701|2015-05-06 07:30,6,232.75,238.5,232.75,238,86
20150701|2015-05-06 08:30,6,237.75,238,235.5,238,40
20150701|2015-05-06 09:00,6,238.25,247,238.25,247,153
20150701|2015-05-06 09:30,6,246.5,247.5,242.75,243.25,71
20150701|2015-05-06 10:00,6,242.5,242.5,239.75,240.25,16
20150701|2015-05-06 10:30,6,240,240.25,238.5,238.75,37
20150701|2015-05-06 11:00,6,239.25,239.5,237.75,238,18
20150701|2015-05-06 11:30,6,237.25,238.25,237.25,238.25,6
20150701|2015-05-06 12:00,6,238.5,238.75,237.75,238.25,5
20150701|2015-05-06 12:30,6,238,238.25,237.75,238,9
20150701|2015-05-06 13:00,6,238,242,238,242,32
20150701|2015-05-06 19:00,7,241,241.5,239.75,241.5,13
20150701|2015-05-06 19:30,7,242,243,241.5,243,4
20150701|2015-05-06 21:00,7,243,243.25,243,243.25,3
20150701|2015-05-06 21:30,7,243.75,244.25,243.75,244.25,6
20150701|2015-05-06 22:00,7,243.5,243.5,242.5,242.5,11
20150701|2015-05-06 22:30,7,243.75,243.75,243.75,243.75,2
20150701|2015-05-07 00:00,7,244,244,244,244,1
20150701|2015-05-07 03:30,7,244,245.25,244,245.25,3
20150701|2015-05-07 04:00,7,244.25,246.25,244.25,246,8
20150701|2015-05-07 05:00,7,246,246,245.5,246,8
20150701|2015-05-07 05:30,7,246.25,246.5,246.25,246.5,4
20150701|2015-05-07 06:00,7,246.5,246.5,246.5,246.5,9
20150701|2015-05-07 06:30,7,246.25,247,246,246,13
20150701|2015-05-07 07:00,7,245,245,243,243,8
20150701|2015-05-07 07:30,7,242.25,242.75,242.25,242.75,4
20150701|2015-05-07 08:30,7,242.75,242.75,237,238.25,82
20150701|2015-05-07 09:00,7,238,241.75,236.5,240.25,57
20150701|2015-05-07 09:30,7,240.25,240.25,237.75,237.75,10
20150701|2015-05-07 10:00,7,237,238,231,231,81
20150701|2015-05-07 10:30,7,231.25,234.25,229.25,234.25,78
20150701|2015-05-07 11:00,7,233.5,234,233,233,8
20150701|2015-05-07 11:30,7,233,234,232.75,234,8
20150701|2015-05-07 12:30,7,233.25,233.5,233.25,233.5,3
20150701|2015-05-07 13:00,7,233.75,233.75,231.75,231.75,53
20150701|2015-05-07 19:00,8,232.75,233.75,231.75,233.75,4
20150701|2015-05-07 20:30,8,234.5,234.5,234.5,234.5,1
20150701|2015-05-07 21:00,8,234.25,234.25,232.75,233.25,6
20150701|2015-05-08 00:00,8,233.75,233.75,233.75,233.75,1
20150701|2015-05-08 07:00,8,234.25,234.25,234.25,234.25,2
20150701|2015-05-08 07:30,8,234.5,235.5,234.5,235.5,2
20150701|2015-05-08 08:30,8,235,235.25,231.5,234.25,51
20150701|2015-05-08 09:00,8,234,235.5,231.75,234,26
20150701|2015-05-08 09:30,8,234.75,235.25,234.75,235,9
20150701|2015-05-08 10:00,8,235.5,238.25,235.5,238,31
20150701|2015-05-08 10:30,8,239,243,238,242,60
20150701|2015-05-08 11:00,8,241.75,242,241.5,242,6
20150701|2015-05-08 11:30,8,241.25,241.5,238.5,238.5,24
20150701|2015-05-08 12:00,8,238.5,239.75,238.5,239.75,3
20150701|2015-05-08 12:30,8,239.75,241,239,239,11
20150701|2015-05-08 13:00,8,241,241,238.25,240,34
20150701|2015-05-10 19:00,11,239.75,242.25,239.75,241.25,9
20150701|2015-05-10 20:00,11,241.25,241.25,241.25,241.25,1
20150701|2015-05-10 21:00,11,240.75,240.75,240.75,240.75,1
20150701|2015-05-10 22:00,11,241.75,241.75,241.75,241.75,1
20150701|2015-05-10 23:00,11,241.75,241.75,241.75,241.75,2
20150701|2015-05-11 00:00,11,241.75,241.75,241.75,241.75,1
20150701|2015-05-11 02:30,11,241.5,241.5,241.5,241.5,1
20150701|2015-05-11 03:00,11,241.25,241.25,241.25,241.25,1
20150701|2015-05-11 04:00,11,240.75,240.75,240.75,240.75,3
20150701|2015-05-11 07:30,11,240.75,240.75,240.75,240.75,1
20150701|2015-05-11 08:30,11,240.75,240.75,238.75,239.25,42
20150701|2015-05-11 09:00,11,240,240,239.25,239.25,12
20150701|2015-05-11 09:30,11,239.25,239.25,238.75,238.75,23
20150701|2015-05-11 10:00,11,239.25,240.5,239.25,240.5,18
20150701|2015-05-11 10:30,11,240.25,240.25,240,240,5
20150701|2015-05-11 11:00,11,239,239,238.75,238.75,3
20150701|2015-05-11 11:30,11,238.75,238.75,237.75,238,21
20150701|2015-05-11 12:00,11,238.25,238.25,237.25,237.25,9
20150701|2015-05-11 12:30,11,237.5,237.5,237.25,237.25,4
20150701|2015-05-11 13:00,11,237.25,237.25,234.25,235.25,44
20150701|2015-05-11 19:00,12,235.25,236,235.25,236,10
20150701|2015-05-11 20:30,12,237.75,239.25,236.75,237,5
20150701|2015-05-11 21:00,12,238.25,238.25,236.75,237.5,7
20150701|2015-05-11 23:30,12,239,239,239,239,2
20150701|2015-05-12 00:00,12,239,239,239,239,1
20150701|2015-05-12 00:30,12,239.25,239.25,239.25,239.25,2
20150701|2015-05-12 01:00,12,239.75,240,239.75,240,4
20150701|2015-05-12 01:30,12,240,240,239.25,239.25,2
20150701|2015-05-12 05:00,12,240.5,241,240.5,240.5,4
20150701|2015-05-12 06:00,12,240.5,240.5,240.5,240.5,1
20150701|2015-05-12 06:30,12,239.5,239.5,239.5,239.5,1
20150701|2015-05-12 07:00,12,239.5,239.5,239.25,239.25,6
20150701|2015-05-12 07:30,12,239.25,239.25,239,239,2
20150701|2015-05-12 08:30,12,238.5,238.5,235.25,236.75,15
20150701|2015-05-12 09:00,12,236.5,238.5,236,238.5,26
20150701|2015-05-12 09:30,12,239,240,239,239.75,20
20150701|2015-05-12 10:00,12,240,240,239.75,239.75,16
20150701|2015-05-12 10:30,12,239.75,242.25,239.75,241.5,62
20150701|2015-05-12 11:00,12,242.25,245,240.5,241.5,67
20150701|2015-05-12 11:30,12,240.75,241.75,240.75,241.75,6
20150701|2015-05-12 12:00,12,241,241.5,241,241,8
20150701|2015-05-12 12:30,12,241.5,241.5,241.5,241.5,2
20150701|2015-05-12 13:00,12,241.75,243.5,241.5,243.5,37
20150701|2015-05-12 19:00,13,245.25,245.5,243,243,11
20150701|2015-05-12 20:00,13,244,246,244,244.75,12
20150701|2015-05-12 21:30,13,244,244,244,244,1
20150701|2015-05-13 00:00,13,243.25,243.25,243,243,2
20150701|2015-05-13 03:00,13,243.25,243.25,243.25,243.25,1
20150701|2015-05-13 06:30,13,243.75,243.75,243.75,243.75,1
20150701|2015-05-13 07:30,13,243.75,244.25,243.75,244.25,5
20150701|2015-05-13 08:30,13,244.75,246,243,243,46
20150701|2015-05-13 09:00,13,242.75,243.75,240.5,240.5,48
20150701|2015-05-13 09:30,13,240.5,242,240.25,241,15
20150701|2015-05-13 10:00,13,241,241,239.75,240.5,8
20150701|2015-05-13 10:30,13,240.5,240.5,239.25,239.5,13
20150701|2015-05-13 11:00,13,240.75,240.75,239,239.25,10
20150701|2015-05-13 11:30,13,239.75,241.25,239.25,240,18
20150701|2015-05-13 12:00,13,239.75,239.75,235,235.75,120
20150701|2015-05-13 12:30,13,235,238.25,234.5,237.75,28
20150701|2015-05-13 13:00,13,237,237.5,235.5,237.5,27
20150701|2015-05-13 19:00,14,238,239,238,238.5,6
20150701|2015-05-13 20:00,14,237.5,237.5,237.5,237.5,1
20150701|2015-05-13 21:00,14,239,239,238.5,238.5,3
20150701|2015-05-13 22:30,14,238,238,238,238,1
20150701|2015-05-14 00:00,14,237.5,237.5,237.25,237.25,3
20150701|2015-05-14 04:00,14,237,237,237,237,2
20150701|2015-05-14 07:00,14,237.5,238.75,236.5,238.75,5
20150701|2015-05-14 08:30,14,238.25,238.75,235.25,238.75,42
20150701|2015-05-14 09:00,14,239.25,240,237.5,237.5,17
20150701|2015-05-14 09:30,14,237.25,239.5,237.25,239.5,5
20150701|2015-05-14 10:00,14,238.75,243.75,238.5,242,77
20150701|2015-05-14 10:30,14,241.5,244,241.5,243.25,19
20150701|2015-05-14 11:00,14,243,248.5,243,247.25,157
20150701|2015-05-14 11:30,14,247.5,248.75,246.25,246.5,23
20150701|2015-05-14 12:00,14,246.5,246.75,245.75,246.75,8
20150701|2015-05-14 12:30,14,246.75,246.75,246.25,246.75,4
20150701|2015-05-14 13:00,14,246.75,248,245,248,58
20150701|2015-05-14 19:00,15,247.5,248,247.5,248,10
20150701|2015-05-14 21:30,15,247.75,248,247.75,247.75,4
20150701|2015-05-14 23:00,15,248,248.25,248,248.25,2
20150701|2015-05-15 06:00,15,248.25,248.25,248.25,248.25,1
20150701|2015-05-15 07:00,15,247.75,247.75,246.75,247.25,8
20150701|2015-05-15 07:30,15,246.75,246.75,246.75,246.75,1
20150701|2015-05-15 08:30,15,247.75,249,247,248.5,77
20150701|2015-05-15 09:00,15,248.75,253.25,248.75,251.5,201
20150701|2015-05-15 09:30,15,252.25,252.5,251.25,251.75,17
20150701|2015-05-15 10:00,15,251.5,251.5,250.25,250.25,25
20150701|2015-05-15 10:30,15,250.5,250.5,250,250,6
20150701|2015-05-15 11:00,15,250,251,250,251,20
20150701|2015-05-15 11:30,15,250.25,250.75,247.25,247.5,41
20150701|2015-05-15 12:30,15,247.75,248.75,247.75,248,4
20150701|2015-05-15 13:00,15,248,249,246.75,248,27
20150701|2015-05-17 19:00,18,249,250.75,248.5,250,11
20150701|2015-05-17 19:30,18,251,251,249.5,249.5,4
20150701|2015-05-17 20:00,18,251.75,254.75,251.75,254.25,13
20150701|2015-05-17 20:30,18,254,254.75,254,254.75,3
20150701|2015-05-17 21:00,18,255,255,255,255,5
20150701|2015-05-17 21:30,18,253.25,253.25,251.5,252.75,9
20150701|2015-05-17 23:30,18,252.25,252.25,252.25,252.25,1
20150701|2015-05-18 02:30,18,251.75,251.75,251.75,251.75,1
20150701|2015-05-18 04:00,18,253.25,253.25,253.25,253.25,1
20150701|2015-05-18 07:30,18,253.25,254,253.25,254,3
20150701|2015-05-18 08:30,18,254,255.75,254,254.75,51
20150701|2015-05-18 09:00,18,254.75,255,253,253,15
20150701|2015-05-18 09:30,18,254.5,254.5,253,254,11
20150701|2015-05-18 10:00,18,254.75,255,253.75,254.75,6
20150701|2015-05-18 10:30,18,254.5,254.5,254.5,254.5,2
20150701|2015-05-18 11:00,18,254,254.75,254,254.75,12
20150701|2015-05-18 11:30,18,255,255,254,254,16
20150701|2015-05-18 12:00,18,255,255,254.25,254.25,20
20150701|2015-05-18 12:30,18,254.25,256,254.25,256,9
20150701|2015-05-18 13:00,18,255,255,253.25,253.5,25
20150701|2015-05-18 19:00,19,255,255,254.5,254.5,3
20150701|2015-05-18 19:30,19,256,256,256,256,4
20150701|2015-05-18 20:00,19,256,256,255.75,256,6
20150701|2015-05-18 20:30,19,256,256,256,256,1
20150701|2015-05-18 21:00,19,255.75,255.75,255.75,255.75,1
20150701|2015-05-18 21:30,19,255.75,256,254.5,256,11
20150701|2015-05-18 22:00,19,256,256,256,256,2
20150701|2015-05-18 22:30,19,254.75,254.75,254.75,254.75,2
20150701|2015-05-19 00:30,19,256,256,256,256,1
20150701|2015-05-19 01:30,19,256,256,255.75,255.75,7
20150701|2015-05-19 02:00,19,255.75,255.75,255.75,255.75,2
20150701|2015-05-19 02:30,19,255.75,255.75,255.75,255.75,2
20150701|2015-05-19 03:00,19,256,256,256,256,1
20150701|2015-05-19 05:00,19,255.75,255.75,255,255,4
20150701|2015-05-19 06:00,19,255.5,255.5,254.25,254.25,3
20150701|2015-05-19 06:30,19,254.5,254.75,254.25,254.25,4
20150701|2015-05-19 07:00,19,254.25,254.25,254.25,254.25,2
20150701|2015-05-19 07:30,19,254,254,253.25,253.75,9
20150701|2015-05-19 08:30,19,253,253.75,252,252,25
20150701|2015-05-19 09:00,19,251.75,252.5,251.5,252.25,10
20150701|2015-05-19 09:30,19,251.75,251.75,246,247,114
20150701|2015-05-19 10:00,19,246,247,246,246.25,26
20150701|2015-05-19 10:30,19,246.75,247.25,246.75,247.25,11
20150701|2015-05-19 11:00,19,247.25,248.25,247.25,248.25,4
20150701|2015-05-19 11:30,19,247,248.5,247,248.25,11
20150701|2015-05-19 12:00,19,248.5,248.5,247.75,247.75,15
20150701|2015-05-19 12:30,19,248.25,248.5,248.25,248.5,2
20150701|2015-05-19 13:00,19,248.5,248.75,247.75,248,36
20150701|2015-05-19 19:00,20,246.75,246.75,246.75,246.75,1
20150701|2015-05-19 19:30,20,245.25,245.25,243.5,243.5,8
20150701|2015-05-19 20:00,20,244,244.25,235.75,241,62
20150701|2015-05-19 20:30,20,239.75,239.75,239.75,239.75,1
20150701|2015-05-19 21:00,20,242,243,240,240.25,35
20150701|2015-05-19 21:30,20,240.25,240.25,240.25,240.25,1
20150701|2015-05-19 22:00,20,240,240,240,240,2
20150701|2015-05-20 00:00,20,241.25,241.25,240.25,240.25,4
20150701|2015-05-20 00:30,20,241.25,241.25,241.25,241.25,1
20150701|2015-05-20 01:30,20,240.75,240.75,240.75,240.75,1
20150701|2015-05-20 02:00,20,240.5,240.5,240.5,240.5,2
20150701|2015-05-20 02:30,20,240.5,240.5,240.5,240.5,1
20150701|2015-05-20 04:00,20,240.25,240.25,240.25,240.25,2
20150701|2015-05-20 05:30,20,240,240,240,240,1
20150701|2015-05-20 07:00,20,240.75,240.75,240.75,240.75,1
20150701|2015-05-20 08:30,20,240.75,241.75,240.75,241.75,22
20150701|2015-05-20 09:00,20,240.75,241.75,240.75,241.25,11
20150701|2015-05-20 09:30,20,241.5,241.75,238,238.25,94
20150701|2015-05-20 10:00,20,237.75,240,237.75,239.25,29
20150701|2015-05-20 10:30,20,239.5,239.5,239.5,239.5,1
20150701|2015-05-20 11:00,20,240.25,240.75,240,240.75,16
20150701|2015-05-20 11:30,20,240.75,241,240.25,240.25,8
20150701|2015-05-20 12:00,20,240,240.5,240,240.25,5
20150701|2015-05-20 12:30,20,240.5,240.75,240.25,240.75,4
20150701|2015-05-20 13:00,20,240.5,241.25,240.25,241,61
20150701|2015-05-20 19:00,21,241.25,242,241.25,242,2
20150701|2015-05-20 19:30,21,242,242,242,242,2
20150701|2015-05-21 00:30,21,242.25,242.5,240.25,240.25,8
20150701|2015-05-21 03:00,21,241.25,242.75,241.25,242.75,5
20150701|2015-05-21 08:30,21,243,243,240.25,241.25,21
20150701|2015-05-21 09:00,21,242,242.75,241,241.5,16
20150701|2015-05-21 09:30,21,241,241,241,241,1
20150701|2015-05-21 10:00,21,243,243.5,243,243,10
20150701|2015-05-21 10:30,21,243,243.25,243,243,10
20150701|2015-05-21 11:00,21,242.75,242.75,242.5,242.5,5
20150701|2015-05-21 11:30,21,243.25,243.25,243.25,243.25,2
20150701|2015-05-21 12:00,21,243.25,244.75,243,244.75,21
20150701|2015-05-21 12:30,21,244,244,243.5,244,4
20150701|2015-05-21 13:00,21,244,244.25,244,244.25,27
20150701|2015-05-21 20:30,22,245,247,245,247,13
20150701|2015-05-21 22:00,22,246.75,246.75,246.75,246.75,1
20150701|2015-05-21 23:30,22,247,247.25,247,247.25,2
20150701|2015-05-22 02:30,22,246.75,247.5,246.75,247.5,7
20150701|2015-05-22 03:00,22,247.75,247.75,247.75,247.75,1
20150701|2015-05-22 04:00,22,247.5,247.5,247.5,247.5,2
20150701|2015-05-22 05:00,22,247.5,247.5,247.5,247.5,1
20150701|2015-05-22 07:30,22,247.75,248.5,247.75,248.5,12
20150701|2015-05-22 08:30,22,246.25,248,243.5,244,18
20150701|2015-05-22 09:00,22,244.5,245,242.5,242.75,24
20150701|2015-05-22 09:30,22,242.75,246.5,242.5,244.75,36
20150701|2015-05-22 10:00,22,245.75,245.75,244.25,245,6
20150701|2015-05-22 10:30,22,244,244,244,244,1
20150701|2015-05-22 11:00,22,244,244,244,244,3
20150701|2015-05-22 11:30,22,245.75,245.75,244,244,4
20150701|2015-05-22 12:00,22,243.75,243.75,243.75,243.75,2
20150701|2015-05-22 12:30,22,243.75,243.75,243.5,243.5,3
20150701|2015-05-22 13:00,22,243.5,243.5,242.25,242.5,93
20150701|2015-05-25 19:00,26,245.5,246.5,245.5,246.5,19
20150701|2015-05-25 19:30,26,246,246,245.5,245.5,10
20150701|2015-05-25 20:00,26,244.25,245.75,244.25,245,3
20150701|2015-05-25 20:30,26,245,246,245,246,2
20150701|2015-05-25 23:30,26,245.5,245.5,240.5,245,30
20150701|2015-05-26 03:00,26,245,248,245,246,15
20150701|2015-05-26 07:00,26,244,244,242.75,242.75,2
20150701|2015-05-26 07:30,26,244.25,244.25,244.25,244.25,1
20150701|2015-05-26 08:30,26,244,244,241.25,241.25,9
20150701|2015-05-26 09:00,26,241.25,241.25,240.25,240.25,18
20150701|2015-05-26 09:30,26,241,241,240.25,240.25,6
20150701|2015-05-26 10:00,26,240.25,240.25,239.5,239.5,17
20150701|2015-05-26 10:30,26,239.75,239.75,238.25,238.25,23
20150701|2015-05-26 11:00,26,238.75,239,238.5,238.5,12
20150701|2015-05-26 12:00,26,238.5,239.75,238.25,239.75,5
20150701|2015-05-26 12:30,26,238.25,239,238,238.75,14
20150701|2015-05-26 13:00,26,238.25,239.25,238,238.25,27
20150701|2015-05-26 19:30,27,239.75,239.75,239.75,239.75,1
20150701|2015-05-27 01:30,27,239.5,239.5,239.5,239.5,6
20150701|2015-05-27 06:00,27,240.25,240.25,240.25,240.25,1
20150701|2015-05-27 06:30,27,238.5,238.5,238.5,238.5,2
20150701|2015-05-27 07:00,27,238.25,239,238.25,239,2
20150701|2015-05-27 07:30,27,239.5,239.5,239.5,239.5,2
20150701|2015-05-27 08:30,27,238.75,239.75,238.75,239.75,9
20150701|2015-05-27 09:00,27,239.25,239.25,239.25,239.25,5
20150701|2015-05-27 09:30,27,239.25,240,236.75,238,91
20150701|2015-05-27 10:00,27,237.75,237.75,237.5,237.5,13
20150701|2015-05-27 10:30,27,237.25,237.25,237.25,237.25,2
20150701|2015-05-27 11:00,27,237,237.25,236,236,27
20150701|2015-05-27 11:30,27,236,236,234.5,236,30
20150701|2015-05-27 12:00,27,236.5,236.5,235.25,235.25,10
20150701|2015-05-27 12:30,27,235.75,236.5,235.25,235.25,18
20150701|2015-05-27 13:00,27,235.25,236.75,235.25,236.5,4
20150701|2015-05-27 19:00,28,237.5,238.75,237.25,238,4
20150701|2015-05-27 19:30,28,237.75,237.75,235.75,235.75,5
20150701|2015-05-27 21:00,28,236.75,236.75,236.75,236.75,1
20150701|2015-05-27 23:30,28,236.5,236.5,236.5,236.5,2
20150701|2015-05-28 01:00,28,237.5,237.5,237.5,237.5,1
20150701|2015-05-28 03:00,28,237.75,237.75,237.75,237.75,1
20150701|2015-05-28 07:00,28,239,242,239,239.75,16
20150701|2015-05-28 07:30,28,241,241,241,241,1
20150701|2015-05-28 08:30,28,238.25,238.25,235.25,235.5,33
20150701|2015-05-28 09:00,28,236,238,236,238,33
20150701|2015-05-28 09:30,28,237.75,238.25,237.25,238.25,15
20150701|2015-05-28 10:00,28,239,239.5,238.5,239.5,12
20150701|2015-05-28 10:30,28,239,239,239,239,1
20150701|2015-05-28 11:00,28,238.75,238.75,238.75,238.75,3
20150701|2015-05-28 11:30,28,239.25,239.5,239.25,239.5,2
20150701|2015-05-28 12:30,28,239,239.5,238.75,239.5,9
20150701|2015-05-28 13:00,28,239.5,240.75,238.5,238.5,29
20150701|2015-05-28 19:00,29,240,240,240,240,1
20150701|2015-05-29 04:30,29,240,240,240,240,2
20150701|2015-05-29 06:30,29,240.25,240.25,240,240,5
20150701|2015-05-29 07:00,29,240,240,239.5,239.5,2
20150701|2015-05-29 08:30,29,241,243.25,240.5,241,37
20150701|2015-05-29 09:00,29,241.25,242.25,240.5,242.25,11
20150701|2015-05-29 09:30,29,241.25,241.25,239.5,239.75,16
20150701|2015-05-29 10:00,29,238.25,238.25,237.5,238,13
20150701|2015-05-29 10:30,29,237.5,237.5,235.5,235.5,15
20150701|2015-05-29 11:00,29,235.25,235.75,235.25,235.5,6
20150701|2015-05-29 11:30,29,235.75,236.25,235.5,235.5,13
20150701|2015-05-29 12:00,29,235.5,236,235.25,235.25,19
20150701|2015-05-29 12:30,29,235,235,233.5,234,23
20150701|2015-05-29 13:00,29,234,234.75,233.75,234,38
20150701|2015-05-31 19:00,1,235,237.5,235,237.5,6
20150701|2015-05-31 19:30,1,235.5,235.5,235.5,235.5,1
20150701|2015-05-31 21:30,1,235.25,235.25,235.25,235.25,2
20150701|2015-05-31 22:30,1,235,236,235,236,2
20150701|2015-06-01 05:00,1,234.5,234.5,234.5,234.5,1
20150701|2015-06-01 07:00,1,234.25,236,234,236,9
20150701|2015-06-01 07:30,1,236.25,236.25,235.25,235.25,2
20150701|2015-06-01 08:30,1,235,237,234.25,236.5,22
20150701|2015-06-01 09:00,1,237.5,243,237.5,242.25,66
20150701|2015-06-01 09:30,1,242.25,249.5,242.25,249,162
20150701|2015-06-01 10:00,1,249.25,249.75,245,245.5,92
20150701|2015-06-01 10:30,1,245,245,240,244.75,101
20150701|2015-06-01 11:00,1,244.75,245.5,244.5,245.5,6
20150701|2015-06-01 11:30,1,244.5,244.5,244.5,244.5,13
20150701|2015-06-01 12:00,1,244.75,246,244,244,16
20150701|2015-06-01 12:30,1,244.5,245.25,244.25,245,12
20150701|2015-06-01 13:00,1,244.5,245.75,243.75,245.75,59
20150701|2015-06-01 20:30,2,243.5,243.5,243.5,243.5,1
20150701|2015-06-01 21:30,2,243.5,243.75,243,243,7
20150701|2015-06-01 22:00,2,243.25,243.5,243.25,243.5,3
20150701|2015-06-01 23:30,2,243,243,242.25,242.25,5
20150701|2015-06-02 03:30,2,242.75,242.75,242.75,242.75,1
20150701|2015-06-02 06:00,2,243.5,243.5,243.5,243.5,1
20150701|2015-06-02 06:30,2,243.5,244.25,243.5,244.25,6
20150701|2015-06-02 07:00,2,244.5,244.5,244.25,244.25,9
20150701|2015-06-02 07:30,2,244.5,244.5,244.5,244.5,5
20150701|2015-06-02 08:30,2,245,250,245,249.5,139
20150701|2015-06-02 09:00,2,249.75,253,247.25,252.75,88
20150701|2015-06-02 09:30,2,252.75,255.5,252.5,255,122
20150701|2015-06-02 10:00,2,254.75,255,253.25,253.25,28
20150701|2015-06-02 10:30,2,253.5,253.5,252,253,86
20150701|2015-06-02 11:00,2,253,253.25,251.5,251.75,54
20150701|2015-06-02 11:30,2,251.75,252.25,251,251,97
20150701|2015-06-02 12:00,2,252.25,252.5,252.25,252.25,13
20150701|2015-06-02 12:30,2,252.25,252.5,252,252,25
20150701|2015-06-02 13:00,2,252.25,254,251,254,54
20150701|2015-06-02 19:00,3,254,254,253.25,253.25,5
20150701|2015-06-02 20:00,3,252.5,252.5,252.5,252.5,2
20150701|2015-06-02 20:30,3,252.25,252.25,252.25,252.25,1
20150701|2015-06-02 21:00,3,252.5,252.5,252.5,252.5,8
20150701|2015-06-02 23:30,3,253,254.5,253,254.5,9
20150701|2015-06-03 00:00,3,254,254,254,254,1
20150701|2015-06-03 01:30,3,254.25,254.25,254.25,254.25,1
20150701|2015-06-03 03:00,3,253.75,255,253.75,255,5
20150701|2015-06-03 03:30,3,254.25,254.25,254,254,3
20150701|2015-06-03 04:00,3,255,255.25,255,255.25,2
20150701|2015-06-03 05:00,3,254.5,254.5,254.25,254.25,2
20150701|2015-06-03 06:00,3,254,254,254,254,1
20150701|2015-06-03 06:30,3,253.5,253.5,253.5,253.5,1
20150701|2015-06-03 07:00,3,253.5,253.5,253.25,253.25,2
20150701|2015-06-03 07:30,3,253,253,252,252,2
20150701|2015-06-03 08:30,3,252.75,254,250.75,252.25,91
20150701|2015-06-03 09:00,3,253.5,254.5,253.25,253.25,36
20150701|2015-06-03 09:30,3,253.25,253.25,251,252,12
20150701|2015-06-03 10:00,3,253.25,254,252.5,253.5,11
20150701|2015-06-03 10:30,3,253.5,254.25,252.5,252.75,12
20150701|2015-06-03 11:00,3,252.5,253.5,252.5,253.5,8
20150701|2015-06-03 11:30,3,253.5,254.25,253.5,254.25,22
20150701|2015-06-03 12:00,3,253.75,253.75,251.75,252.5,59
20150701|2015-06-03 12:30,3,252,252.75,251.75,251.75,8
20150701|2015-06-03 13:00,3,251.25,252,251,252,28
20150701|2015-06-03 19:00,4,251.75,252,251.25,251.25,10
20150701|2015-06-03 19:30,4,251.25,251.5,251.25,251.5,3
20150701|2015-06-03 21:30,4,251.5,251.5,251.5,251.5,1
20150701|2015-06-04 01:30,4,251.25,251.25,251.25,251.25,2
20150701|2015-06-04 02:00,4,250.75,250.75,250.75,250.75,2
20150701|2015-06-04 02:30,4,251,251,251,251,1
20150701|2015-06-04 05:30,4,251,251,250.5,250.5,4
20150701|2015-06-04 07:00,4,251.25,252,251.25,252,3
20150701|2015-06-04 07:30,4,251.75,251.75,251.75,251.75,1
20150701|2015-06-04 08:30,4,251.75,252,251,251.5,21
20150701|2015-06-04 09:00,4,252,252,252,252,3
20150701|2015-06-04 09:30,4,252,253.25,252,253.25,4
20150701|2015-06-04 10:00,4,253.75,254.5,253.75,254.25,23
20150701|2015-06-04 10:30,4,254.75,254.75,254.25,254.25,16
20150701|2015-06-04 11:00,4,254.75,255,254,254,13
20150701|2015-06-04 11:30,4,254.5,254.5,254.25,254.5,7
20150701|2015-06-04 12:00,4,254.75,254.75,254.25,254.25,11
20150701|2015-06-04 12:30,4,254,254,254,254,3
20150701|2015-06-04 13:00,4,254.25,254.25,254,254,6
20150701|2015-06-04 19:30,5,253.5,253.75,253.5,253.75,3
20150701|2015-06-04 20:00,5,253.75,254,253.75,253.75,5
20150701|2015-06-04 20:30,5,253.75,253.75,253.75,253.75,4
20150701|2015-06-04 21:00,5,253.5,253.5,253.5,253.5,1
20150701|2015-06-04 21:30,5,253.5,253.5,252.75,253.5,4
20150701|2015-06-05 00:30,5,252,252,251.75,251.75,7
20150701|2015-06-05 03:00,5,252.5,252.5,252.5,252.5,4
20150701|2015-06-05 04:00,5,253.25,254,253.25,254,8
20150701|2015-06-05 04:30,5,252.75,252.75,252.5,252.5,6
20150701|2015-06-05 05:30,5,253.5,253.5,253.5,253.5,1
20150701|2015-06-05 06:30,5,253.5,253.5,253.5,253.5,5
20150701|2015-06-05 07:00,5,253.25,253.25,253.25,253.25,1
20150701|2015-06-05 07:30,5,252.75,252.75,252.25,252.25,10
20150701|2015-06-05 08:30,5,251.5,254.75,251.5,254.75,25
20150701|2015-06-05 09:00,5,254.75,255.5,254.5,255.5,15
20150701|2015-06-05 09:30,5,255,260,255,257.5,118
20150701|2015-06-05 10:00,5,257,257.75,256.75,257,22
20150701|2015-06-05 10:30,5,257,257.75,256.5,257,7
20150701|2015-06-05 11:00,5,257,257,257,257,4
20150701|2015-06-05 11:30,5,257.25,258.5,257.25,257.25,16
20150701|2015-06-05 12:00,5,257,257.25,257,257,4
20150701|2015-06-05 12:30,5,257,257.5,257,257.5,8
20150701|2015-06-05 13:00,5,258.25,258.75,258.25,258.75,7
20150701|2015-06-07 19:00,8,259.75,263.5,259.5,262.5,86
20150701|2015-06-07 19:30,8,263,263,261.75,261.75,4
20150701|2015-06-07 20:00,8,261.75,264,261.75,263,17
20150701|2015-06-07 20:30,8,263,263,263,263,1
20150701|2015-06-07 21:00,8,262.5,262.5,262,262,2
20150701|2015-06-07 22:30,8,262.5,262.5,262.5,262.5,3
20150701|2015-06-07 23:00,8,262.5,262.5,262.5,262.5,5
20150701|2015-06-08 00:00,8,263,264.5,262.75,264.5,52
20150701|2015-06-08 00:30,8,264.5,264.5,264.5,264.5,3
20150701|2015-06-08 01:30,8,264.25,264.5,263.75,263.75,14
20150701|2015-06-08 02:00,8,263.5,263.5,263.5,263.5,1
20150701|2015-06-08 02:30,8,263.5,263.5,263.5,263.5,1
20150701|2015-06-08 04:00,8,263.5,263.5,263.5,263.5,1
20150701|2015-06-08 04:30,8,264,264,264,264,1
20150701|2015-06-08 05:30,8,264.75,264.75,264.75,264.75,1
20150701|2015-06-08 06:00,8,264.5,266.25,264.5,266.25,10
20150701|2015-06-08 06:30,8,265,265,265,265,2
20150701|2015-06-08 07:00,8,266.25,266.25,266,266,3
20150701|2015-06-08 07:30,8,266.5,266.75,264.75,266.75,3
20150701|2015-06-08 08:30,8,267,269.75,264.5,265,160
20150701|2015-06-08 09:00,8,264.25,267,264.25,266.5,33
20150701|2015-06-08 09:30,8,266.25,268,266.25,268,17
20150701|2015-06-08 10:00,8,267.5,267.5,264.75,265,16
20150701|2015-06-08 10:30,8,266.5,266.5,265.75,266.5,13
20150701|2015-06-08 11:00,8,266.75,266.75,265,266,28
20150701|2015-06-08 11:30,8,266.75,268,266.5,266.5,26
20150701|2015-06-08 12:00,8,267,267.5,266.5,266.75,17
20150701|2015-06-08 12:30,8,266.5,267,265.75,266.75,40
20150701|2015-06-08 13:00,8,267.5,268,263.5,265.5,65
20150701|2015-06-08 19:00,9,266,267.5,266,267.5,24
20150701|2015-06-08 19:30,9,266,266,265.5,265.5,2
20150701|2015-06-08 20:00,9,267,267,267,267,9
20150701|2015-06-08 20:30,9,267,267,267,267,2
20150701|2015-06-08 21:00,9,267,267,266.5,266.5,3
20150701|2015-06-08 21:30,9,266.75,266.75,266.75,266.75,1
20150701|2015-06-08 22:30,9,267.25,268,267.25,268,18
20150701|2015-06-08 23:00,9,268.25,268.5,268.25,268.5,3
20150701|2015-06-09 00:00,9,268.25,268.25,268.25,268.25,1
20150701|2015-06-09 02:00,9,268,268.5,268,268.5,5
20150701|2015-06-09 02:30,9,268.25,268.25,268.25,268.25,1
20150701|2015-06-09 03:00,9,267.5,268.75,267.5,268.75,6
20150701|2015-06-09 04:00,9,268.5,268.5,267.25,267.25,6
20150701|2015-06-09 05:30,9,267,267,267,267,2
20150701|2015-06-09 07:00,9,267,267,266.75,266.75,7
20150701|2015-06-09 07:30,9,266.25,267.25,266.25,267.25,5
20150701|2015-06-09 08:30,9,267.75,269,267.75,269,11
20150701|2015-06-09 09:00,9,269,269,263.75,263.75,92
20150701|2015-06-09 09:30,9,263.75,263.75,261,262.25,41
20150701|2015-06-09 10:00,9,262,262.25,260,262.25,49
20150701|2015-06-09 10:30,9,262.25,262.25,262,262,34
20150701|2015-06-09 11:00,9,262.25,262.25,262,262,12
20150701|2015-06-09 11:30,9,262.25,262.25,262.25,262.25,3
20150701|2015-06-09 12:00,9,262.75,262.75,261,261,8
20150701|2015-06-09 12:30,9,261,261.75,258,258,35
20150701|2015-06-09 13:00,9,258,258.5,255.75,257,54
20150701|2015-06-09 19:00,10,258.25,262,258.25,262,7
20150701|2015-06-09 19:30,10,260.75,260.75,260.75,260.75,1
20150701|2015-06-09 20:00,10,260.5,260.5,260.5,260.5,3
20150701|2015-06-09 21:30,10,258.75,259.75,258.75,259,4
20150701|2015-06-09 22:00,10,259.75,259.75,259,259.75,6
20150701|2015-06-09 23:00,10,261,261,261,261,1
20150701|2015-06-09 23:30,10,261.25,261.25,261.25,261.25,1
20150701|2015-06-10 01:00,10,261,261,261,261,1
20150701|2015-06-10 02:00,10,261.25,261.25,261.25,261.25,1
20150701|2015-06-10 02:30,10,261.5,261.5,261.5,261.5,2
20150701|2015-06-10 06:00,10,261.5,261.5,261.5,261.5,2
20150701|2015-06-10 06:30,10,261.75,262,261.75,262,4
20150701|2015-06-10 07:00,10,262.5,263,262.5,263,9
20150701|2015-06-10 07:30,10,263,263,263,263,1
20150701|2015-06-10 08:30,10,263,264.25,262.75,262.75,50
20150701|2015-06-10 09:00,10,263.5,263.5,262.25,263.25,10
20150701|2015-06-10 09:30,10,263.75,263.75,263.5,263.5,11
20150701|2015-06-10 10:00,10,262.5,262.5,262.5,262.5,2
20150701|2015-06-10 10:30,10,263.5,263.5,259,259,34
20150701|2015-06-10 11:00,10,260.75,260.75,255.75,256,25
20150701|2015-06-10 11:30,10,256.25,256.25,253.5,254.5,33
20150701|2015-06-10 12:00,10,254.5,254.5,253,254.5,15
20150701|2015-06-10 12:30,10,254.75,256.25,253,255.25,19
20150701|2015-06-10 13:00,10,254.5,255.5,254.5,255.5,11
20150701|2015-06-10 19:00,11,256.75,257.25,256.5,257.25,4
20150701|2015-06-10 20:00,11,257.5,257.5,257,257.5,12
20150701|2015-06-10 22:30,11,258,258,258,258,1
20150701|2015-06-10 23:00,11,257.25,257.25,257.25,257.25,2
20150701|2015-06-11 01:00,11,258.5,258.5,258.5,258.5,1
20150701|2015-06-11 02:30,11,257.5,257.5,257.5,257.5,1
20150701|2015-06-11 03:30,11,258.5,258.5,258.5,258.5,1
20150701|2015-06-11 04:30,11,257.25,257.25,257.25,257.25,4
20150701|2015-06-11 05:30,11,257,257,256.75,256.75,14
20150701|2015-06-11 06:30,11,257.5,257.5,257.5,257.5,1
20150701|2015-06-11 07:00,11,258.25,258.5,258.25,258.5,4
20150701|2015-06-11 07:30,11,257.25,257.25,257.25,257.25,1
20150701|2015-06-11 08:30,11,258,259,258,259,5
20150701|2015-06-11 09:00,11,259,260,259,260,11
20150701|2015-06-11 09:30,11,259,259.25,256.5,259.25,25
20150701|2015-06-11 10:00,11,259,259.25,258.75,259,7
20150701|2015-06-11 10:30,11,258.5,259.25,257.25,257.25,17
20150701|2015-06-11 11:00,11,257,258.5,256.25,258.5,32
20150701|2015-06-11 11:30,11,258,258,258,258,5
20150701|2015-06-11 12:00,11,259,259,259,259,1
20150701|2015-06-11 12:30,11,259,259,259,259,2
20150701|2015-06-11 13:00,11,259,261,259,259.75,26
20150701|2015-06-11 20:30,12,259,259,257.5,257.5,3
20150701|2015-06-11 21:00,12,258.5,260.25,258.5,259,7
20150701|2015-06-11 21:30,12,258.25,259,258.25,259,2
20150701|2015-06-11 22:00,12,260.25,261.5,260,260.25,14
20150701|2015-06-11 22:30,12,259.25,259.25,259.25,259.25,1
20150701|2015-06-12 02:00,12,260.75,261,260.75,261,2
20150701|2015-06-12 06:30,12,260,260,260,260,5
20150701|2015-06-12 07:00,12,260,260,260,260,4
20150701|2015-06-12 08:30,12,260,260,259.5,259.75,4
20150701|2015-06-12 09:30,12,260,260,260,260,1
20150701|2015-06-12 10:00,12,259,259,259,259,2
20150701|2015-06-12 10:30,12,259.5,259.75,257.75,259.75,22
20150701|2015-06-12 11:00,12,258.25,259.75,257.5,259.75,13
20150701|2015-06-12 11:30,12,258,260,258,260,8
20150701|2015-06-12 12:00,12,259.75,260,256.5,259.25,42
20150701|2015-06-12 12:30,12,259.5,259.5,256.25,256.25,43
20150701|2015-06-12 13:00,12,257.5,257.75,254.25,255,61
20150701|2015-06-14 20:00,15,254.25,254.25,252.5,252.5,7
20150701|2015-06-14 20:30,15,252.5,252.5,252.5,252.5,1
20150701|2015-06-14 21:00,15,252.75,254.25,252.75,254.25,6
20150701|2015-06-14 22:30,15,255,257.75,255,257.75,11
20150701|2015-06-15 03:00,15,256,256,256,256,1
20150701|2015-06-15 04:00,15,255.25,255.25,255.25,255.25,1
20150701|2015-06-15 07:00,15,254.25,254.25,254.25,254.25,3
20150701|2015-06-15 08:30,15,254,254.25,253.25,253.5,16
20150701|2015-06-15 09:00,15,253,253,252.5,252.5,7
20150701|2015-06-15 09:30,15,253.25,253.75,252.5,253.5,18
20150701|2015-06-15 10:00,15,253.25,254.25,252,252.75,47
20150701|2015-06-15 10:30,15,252.25,253.75,252,252.5,17
20150701|2015-06-15 11:00,15,254,254,253.5,253.75,3
20150701|2015-06-15 11:30,15,253,253,253,253,1
20150701|2015-06-15 12:00,15,253.5,253.75,251.75,252.5,20
20150701|2015-06-15 12:30,15,253.75,253.75,252,253.25,12
20150701|2015-06-15 13:00,15,252.25,252.5,252,252,5
20150701|2015-06-15 19:00,16,251.5,251.5,251.5,251.5,1
20150701|2015-06-15 22:30,16,252,252,252,252,1
20150701|2015-06-16 02:00,16,251.75,251.75,251,251,3
20150701|2015-06-16 02:30,16,250.75,250.75,250.75,250.75,2
20150701|2015-06-16 03:00,16,251.5,251.5,251.5,251.5,2
20150701|2015-06-16 04:00,16,251.75,252,251.75,252,2
20150701|2015-06-16 05:00,16,250.75,252,250.5,252,5
20150701|2015-06-16 06:30,16,251.75,251.75,251.75,251.75,1
20150701|2015-06-16 07:30,16,251.75,251.75,251.75,251.75,1
20150701|2015-06-16 08:30,16,252,252.25,251.25,252.25,8
20150701|2015-06-16 09:00,16,254,254.75,253.5,253.5,8
20150701|2015-06-16 09:30,16,253,254,251.5,254,20
20150701|2015-06-16 10:00,16,253,253.5,251.75,253.5,10
20150701|2015-06-16 11:00,16,253.5,253.75,251.25,253,19
20150701|2015-06-16 11:30,16,251.25,253,251.25,252,11
20150701|2015-06-16 12:00,16,252,254,252,254,11
20150701|2015-06-16 13:00,16,252.5,254,252.25,253,10
20150701|2015-06-16 19:00,17,252,256.25,252,255.25,14
20150701|2015-06-16 19:30,17,256,256,256,256,1
20150701|2015-06-16 20:00,17,254.25,254.25,254.25,254.25,1
20150701|2015-06-16 21:00,17,255.5,255.5,253.75,253.75,2
20150701|2015-06-16 21:30,17,254.75,254.75,253,253.75,10
20150701|2015-06-16 22:00,17,254,254,254,254,1
20150701|2015-06-16 23:30,17,255,255,255,255,1
20150701|2015-06-17 00:30,17,254.5,254.5,254.5,254.5,1
20150701|2015-06-17 03:30,17,255,256,255,256,7
20150701|2015-06-17 04:00,17,256.5,258,256.25,258,28
20150701|2015-06-17 07:00,17,257,258,256.75,258,3
20150701|2015-06-17 07:30,17,258,258,258,258,2
20150701|2015-06-17 08:30,17,257.5,260.25,256.25,258.25,37
20150701|2015-06-17 09:00,17,258.5,259,257.25,257.75,22
20150701|2015-06-17 09:30,17,258,258,256.25,256.5,27
20150701|2015-06-17 10:00,17,256.5,256.75,256,256,12
20150701|2015-06-17 10:30,17,254,254.25,252.75,253,17
20150701|2015-06-17 11:00,17,253.25,253.25,252.5,253,9
20150701|2015-06-17 11:30,17,254,254.5,252.75,252.75,14
20150701|2015-06-17 12:00,17,254.25,254.25,253,253,5
20150701|2015-06-17 12:30,17,254,254,253,253,4
20150701|2015-06-17 13:00,17,254,255.5,253.75,255,18
20150701|2015-06-17 20:00,18,255.5,257.5,255.25,255.25,5
20150701|2015-06-17 21:00,18,256.5,257,255.25,256,11
20150701|2015-06-17 21:30,18,255.5,256.5,255,255,4
20150701|2015-06-17 22:00,18,255.5,256.25,255.5,256.25,2
20150701|2015-06-18 02:00,18,254.25,254.25,254.25,254.25,1
20150701|2015-06-18 03:00,18,255.25,255.25,255.25,255.25,1
20150701|2015-06-18 04:30,18,254.25,254.25,254.25,254.25,1
20150701|2015-06-18 07:00,18,254.25,255.75,254.25,254.75,5
20150701|2015-06-18 07:30,18,254.25,255.75,254.25,255.75,5
20150701|2015-06-18 08:30,18,254.75,254.75,252.75,253.25,12
20150701|2015-06-18 09:00,18,253,255.25,253,255,11
20150701|2015-06-18 09:30,18,254.25,255.5,254.25,255.5,5
20150701|2015-06-18 10:00,18,254.5,254.5,253,254,15
20150701|2015-06-18 10:30,18,253.25,254.25,253.25,254.25,3
20150701|2015-06-18 11:00,18,253,254,245.5,246,42
20150701|2015-06-18 11:30,18,246.25,250.5,245,250.25,57
20150701|2015-06-18 12:00,18,250.25,250.5,249,250,14
20150701|2015-06-18 12:30,18,250.25,250.75,250,250,10
20150701|2015-06-18 13:00,18,250.5,250.75,250,250,14
20150701|2015-06-18 19:00,19,249.5,249.5,249.5,249.5,14
20150701|2015-06-18 19:30,19,249,249,248,249,4
20150701|2015-06-18 20:00,19,248.75,249,248.75,249,3
20150701|2015-06-18 22:00,19,248,248,248,248,2
20150701|2015-06-19 02:00,19,247.25,247.25,247,247,2
20150701|2015-06-19 03:00,19,247,247,247,247,1
20150701|2015-06-19 04:00,19,247,248.5,247,247,9
20150701|2015-06-19 07:30,19,247,247,247,247,1
20150701|2015-06-19 08:30,19,246.5,247.5,245.5,246.75,27
20150701|2015-06-19 09:00,19,245.5,246,244.75,245.75,26
20150701|2015-06-19 09:30,19,245.75,246,244.5,245.75,24
20150701|2015-06-19 10:00,19,244.75,244.75,243.25,244.5,12
20150701|2015-06-19 10:30,19,244,244,243.5,243.5,8
20150701|2015-06-19 11:00,19,244.25,245,243.25,244.5,16
20150701|2015-06-19 11:30,19,244,244.5,244,244.25,6
20150701|2015-06-19 12:00,19,243.75,244,243.5,244,21
20150701|2015-06-19 12:30,19,244,244,243.5,243.5,5
20150701|2015-06-19 13:00,19,243.25,245,241.75,245,19
20150701|2015-06-21 19:00,22,243.5,245,243.5,245,2
20150701|2015-06-21 19:30,22,245,245.5,245,245.5,2
20150701|2015-06-21 20:00,22,244.75,244.75,244.75,244.75,1
20150701|2015-06-21 20:30,22,244.5,244.5,243.75,243.75,6
20150701|2015-06-21 21:00,22,243.75,243.75,243.75,243.75,1
20150701|2015-06-21 23:30,22,243.25,243.25,243.25,243.25,1
20150701|2015-06-22 02:00,22,244.25,245.5,244.25,245.5,5
20150701|2015-06-22 03:00,22,243.5,243.5,243.5,243.5,1
20150701|2015-06-22 03:30,22,243.5,243.5,243.5,243.5,1
20150701|2015-06-22 04:00,22,243.5,243.5,243.5,243.5,1
20150701|2015-06-22 06:00,22,245,245,245,245,2
20150701|2015-06-22 06:30,22,245,245,245,245,3
20150701|2015-06-22 07:30,22,245.75,245.75,245.75,245.75,1
20150701|2015-06-22 08:30,22,245,247.75,244.25,245.5,21
20150701|2015-06-22 09:00,22,246.25,246.25,246.25,246.25,1
20150701|2015-06-22 09:30,22,246,247.75,246,247.75,16
20150701|2015-06-22 10:00,22,247.75,248.5,246.5,247.5,38
20150701|2015-06-22 10:30,22,246.75,248.5,246.75,248.5,18
20150701|2015-06-22 11:00,22,247.5,248.75,247.5,248.75,5
20150701|2015-06-22 11:30,22,247.75,249,247.75,249,4
20150701|2015-06-22 12:00,22,248,248,247.75,247.75,5
20150701|2015-06-22 12:30,22,247.5,247.5,245.5,246.75,10
20150701|2015-06-22 13:00,22,247.75,250,247.75,250,45
20150701|2015-06-22 19:00,23,251,256.25,251,256.25,43
20150701|2015-06-22 19:30,23,254.75,254.75,254.75,254.75,2
20150701|2015-06-22 21:00,23,254.5,254.5,254.5,254.5,2
20150701|2015-06-22 21:30,23,253.5,253.5,253.25,253.25,4
20150701|2015-06-22 22:00,23,253.5,253.5,253.5,253.5,2
20150701|2015-06-23 01:00,23,254,254,254,254,1
20150701|2015-06-23 01:30,23,254,254,254,254,2
20150701|2015-06-23 04:00,23,252,252,252,252,1
20150701|2015-06-23 08:30,23,252,255.25,251.75,255.25,8
20150701|2015-06-23 09:00,23,253.5,253.5,253.5,253.5,3
20150701|2015-06-23 09:30,23,254,254,249.5,250.5,24
20150701|2015-06-23 10:00,23,251,251.5,251,251.5,5
20150701|2015-06-23 10:30,23,251.5,251.5,251.5,251.5,11
20150701|2015-06-23 11:00,23,247.5,249.25,247.25,247.75,11
20150701|2015-06-23 11:30,23,247.5,248.75,246.5,248,21
20150701|2015-06-23 12:00,23,250.25,253.5,248,253.5,28
20150701|2015-06-23 12:30,23,254.25,257.25,253.25,254,59
20150701|2015-06-23 13:00,23,254,254,253.5,253.5,6
20150701|2015-06-23 19:30,24,254,254,254,254,1
20150701|2015-06-23 20:00,24,254,254,254,254,3
20150701|2015-06-23 21:00,24,254,254,254,254,1
20150701|2015-06-23 23:00,24,255.5,255.5,255.5,255.5,2
20150701|2015-06-24 05:30,24,254.75,254.75,254.75,254.75,2
20150701|2015-06-24 06:00,24,254,254,254,254,3
20150701|2015-06-24 06:30,24,254.75,255,254.75,255,12
20150701|2015-06-24 08:30,24,254,255,254,254.5,4
20150701|2015-06-24 09:00,24,255,255,254.25,254.25,13
20150701|2015-06-24 09:30,24,254.5,254.5,254,254.25,9
20150701|2015-06-24 10:00,24,254.5,256.75,254.5,255.5,38
20150701|2015-06-24 10:30,24,255.5,256,255.25,256,6
20150701|2015-06-24 11:00,24,256.75,256.75,256.75,256.75,1
20150701|2015-06-24 11:30,24,257.25,259,257.25,257.75,33
20150701|2015-06-24 12:00,24,258,259,257.5,259,14
20150701|2015-06-24 12:30,24,257.5,257.5,257.25,257.25,2
20150701|2015-06-24 13:00,24,257.75,257.75,257.25,257.25,13
20150701|2015-06-24 19:30,25,256.5,256.5,256.5,256.5,1
20150701|2015-06-24 22:00,25,256.5,256.5,256.5,256.5,2
20150701|2015-06-25 07:30,25,257,257,257,257,1
20150701|2015-06-25 08:30,25,257.25,262.5,257.25,260.75,35
20150701|2015-06-25 09:00,25,258.75,261.5,258.75,261.5,61
20150701|2015-06-25 09:30,25,262,263.25,260.25,260.5,16
20150701|2015-06-25 10:00,25,260.5,260.5,260.5,260.5,1
20150701|2015-06-25 10:30,25,260.75,260.75,260.5,260.5,5
20150701|2015-06-25 11:00,25,259,260,258,260,25
20150701|2015-06-25 11:30,25,260,260.25,257.5,259,22
20150701|2015-06-25 12:00,25,258.75,259,258.75,259,7
20150701|2015-06-25 12:30,25,258.5,259,257.5,259,27
20150701|2015-06-25 13:00,25,259,261,257.5,261,32
20150701|2015-06-25 19:30,26,260,260,260,260,1
20150701|2015-06-25 21:30,26,261,261,261,261,1
20150701|2015-06-26 00:30,26,262,263,262,263,8
20150701|2015-06-26 01:30,26,260.25,260.25,260.25,260.25,1
20150701|2015-06-26 02:00,26,263.25,263.25,263.25,263.25,1
20150701|2015-06-26 06:30,26,261,261,261,261,1
20150701|2015-06-26 08:30,26,264.5,267.25,262,262,26
20150701|2015-06-26 09:00,26,260,260,258.25,258.25,15
20150701|2015-06-26 09:30,26,258.5,259.5,258,259.25,16
20150701|2015-06-26 10:00,26,260,260.75,260,260,6
20150701|2015-06-26 10:30,26,260.25,260.25,260.25,260.25,1
20150701|2015-06-26 11:30,26,261,261,260,261,20
20150701|2015-06-26 12:00,26,260,260,260,260,1
20150701|2015-06-26 12:30,26,260,260,260,260,1
20150701|2015-06-26 13:00,26,259.25,260,259,259.5,40
20150701|2015-06-28 19:00,29,259,261.5,259,260.5,4
20150701|2015-06-28 19:30,29,261,261,261,261,1
20150701|2015-06-28 20:00,29,261,261,261,261,2
20150701|2015-06-28 20:30,29,260.5,260.5,260.5,260.5,1
20150701|2015-06-28 21:30,29,260.75,260.75,260.75,260.75,1
20150701|2015-06-28 23:00,29,259.75,259.75,259.75,259.75,1
20150701|2015-06-29 00:00,29,258.5,258.5,255.75,255.75,14
20150701|2015-06-29 00:30,29,255.75,255.75,255.75,255.75,1
20150701|2015-06-29 03:00,29,258,258,258,258,1
20150701|2015-06-29 05:30,29,257,257,256.5,256.5,2
20150701|2015-06-29 08:30,29,258.25,258.5,256.25,256.25,46
20150701|2015-06-29 09:00,29,256.25,258.25,256.25,258,12
20150701|2015-06-29 09:30,29,256,256,251,251,12
20150701|2015-06-29 10:00,29,250,250,245.25,248,25
20150701|2015-06-29 10:30,29,250,250,250,250,2
20150701|2015-06-29 11:00,29,249,249,249,249,1
20150701|2015-06-29 11:30,29,248,248,247,247,14
20150701|2015-06-29 12:00,29,247,248.5,246.5,246.5,19
20150701|2015-06-29 12:30,29,246.5,246.5,246,246.25,20
20150701|2015-06-29 13:00,29,247,247,246,246,12
20150701|2015-06-29 19:00,30,248,248,248,248,1
20150701|2015-06-30 00:30,30,245,245,245,245,1
20150701|2015-06-30 09:00,30,245.75,245.75,245.5,245.5,3
20150701|2015-06-30 12:00,30,252,252,252,252,2
20150701|2015-07-01 09:30,1,255,255,255,255,4
20150701|2015-07-01 12:00,1,250,250,250,250,1
20150701|2015-07-01 13:00,1,236.25,247.5,236.25,247,4
20150701|2015-07-02 09:30,2,244,244,244,244,1
20150701|2015-07-02 10:00,2,247.25,247.25,247.25,247.25,2
20150701|2015-07-06 10:00,6,249.5,250,249.5,250,4
20150701|2015-07-07 05:30,7,255,255,255,255,7
20150701|2015-07-07 07:30,7,255,255,255,255,1
20150701|2015-07-07 10:00,7,254.25,254.75,254.25,254.75,4
20150701|2015-07-09 10:30,9,246.25,246.25,246.25,246.25,2
20150701|2015-07-10 13:00,10,251,251.75,251,251.75,5
20150701|2015-07-12 19:00,13,250,250,250,250,1
20150701|2015-07-13 11:00,13,251,251,251,251,1
20150901|2014-09-11 11:00,11,326.5,326.5,326.5,326.5,2
20150901|2014-09-17 08:30,17,326.5,326.5,326.5,326.5,4
20150901|2014-09-17 13:00,17,326.5,326.5,326.5,326.5,4
20150901|2014-09-19 08:30,19,320,320,320,320,10
20150901|2014-10-08 10:30,8,325,325,325,325,4
20150901|2014-10-08 11:30,8,325,325,324,324,4
20150901|2014-10-12 19:30,13,325,325,325,325,2
20150901|2014-10-30 12:00,30,320,320,320,320,5
20150901|2014-11-07 07:30,7,329.75,329.75,329.75,329.75,2
20150901|2014-11-13 10:00,13,338,338,338,338,1
20150901|2014-11-19 08:30,19,325,325,325,325,5
20150901|2014-11-19 11:30,19,320,320,320,320,1
20150901|2014-11-24 10:00,24,320,320,320,320,1
20150901|2014-11-24 11:00,24,315,315,315,315,5
20150901|2014-12-22 09:30,22,310,311,310,311,2
20150901|2015-01-23 08:30,23,299,299,299,299,1
20150901|2015-01-26 13:00,26,301.75,303,301.75,303,4
20150901|2015-01-28 13:00,28,299,299,299,299,18
20150901|2015-01-28 21:30,29,299,299,298,298,10
20150901|2015-02-04 11:00,4,292.25,292.25,292,292,6
20150901|2015-02-11 19:00,12,290,290,290,290,1
20150901|2015-02-11 20:30,12,280.25,280.25,280.25,280.25,1
20150901|2015-02-12 19:00,13,280.75,280.75,280.75,280.75,1
20150901|2015-02-20 11:00,20,284.25,284.25,284.25,284.25,2
20150901|2015-02-20 11:30,20,284.25,284.25,284.25,284.25,4
20150901|2015-02-20 12:30,20,284.25,284.25,284.25,284.25,2
20150901|2015-02-20 13:00,20,284.25,284.25,284.25,284.25,15
20150901|2015-02-22 21:00,23,284.25,284.25,284.25,284.25,1
20150901|2015-02-22 23:00,23,284.25,284.25,284.25,284.25,1
20150901|2015-02-23 04:00,23,284.25,284.25,284.25,284.25,2
20150901|2015-02-23 05:30,23,284.25,284.25,284.25,284.25,1
20150901|2015-02-23 06:30,23,284.25,284.25,284.25,284.25,4
20150901|2015-02-23 07:00,23,284.25,284.25,284.25,284.25,3
20150901|2015-02-23 08:30,23,284.25,284.25,284.25,284.25,3
20150901|2015-02-23 10:30,23,283.25,285,283.25,285,20
20150901|2015-02-23 11:00,23,285,285,284.75,284.75,17
20150901|2015-02-23 11:30,23,285,285,285,285,8
20150901|2015-02-23 12:00,23,285,285,285,285,5
20150901|2015-02-23 12:30,23,285,285,285,285,11
20150901|2015-02-23 13:00,23,285,285,285,285,40
20150901|2015-02-23 23:30,24,285,285,285,285,1
20150901|2015-02-24 00:00,24,285,285,285,285,1
20150901|2015-02-24 11:30,24,283.5,283.5,283.25,283.25,5
20150901|2015-02-25 13:00,25,278,278,278,278,1
20150901|2015-02-26 10:30,26,283.25,283.25,283.25,283.25,1
20150901|2015-02-26 12:00,26,283.75,283.75,283.75,283.75,1
20150901|2015-02-26 13:00,26,283,283,283,283,5
20150901|2015-03-02 13:00,2,279.75,279.75,279.75,279.75,1
20150901|2015-03-03 10:30,3,281.75,281.75,281.75,281.75,1
20150901|2015-03-04 10:00,4,282.25,282.25,282.25,282.25,9
20150901|2015-03-04 13:00,4,284,284,284,284,1
20150901|2015-03-05 10:00,5,284,284,284,284,1
20150901|2015-03-05 12:30,5,285.75,285.75,285.75,285.75,1
20150901|2015-03-06 10:30,6,284.25,284.25,284.25,284.25,1
20150901|2015-03-06 12:30,6,286,286.25,286,286.25,2
20150901|2015-03-09 10:00,9,283,283,282.5,282.5,5
20150901|2015-03-10 10:30,10,285,285,285,285,1
20150901|2015-03-10 13:00,10,283.75,289,283.75,287.5,30
20150901|2015-03-11 02:30,11,289.25,289.25,289.25,289.25,1
20150901|2015-03-11 08:30,11,290,290,290,290,1
20150901|2015-03-11 11:00,11,289,289,289,289,1
20150901|2015-03-11 13:00,11,287.5,287.75,287.5,287.75,10
20150901|2015-03-13 00:00,13,283.25,283.25,283.25,283.25,1
20150901|2015-03-13 09:30,13,282.25,282.25,282.25,282.25,2
20150901|2015-03-16 10:30,16,280.5,280.5,280.5,280.5,1
20150901|2015-03-16 11:30,16,281,281,281,281,1
20150901|2015-03-17 12:00,17,277,277,277,277,1
20150901|2015-03-17 12:30,17,277,277,277,277,1
20150901|2015-03-17 13:00,17,277,277,277,277,3
20150901|2015-03-18 11:00,18,277,277,277,277,1
20150901|2015-03-18 12:00,18,274.75,274.75,274.25,274.25,10
20150901|2015-03-18 13:00,18,277.25,277.25,277.25,277.25,1
20150901|2015-03-19 19:00,20,275.25,275.25,275,275,2
20150901|2015-03-20 08:30,20,281.5,281.5,281.5,281.5,1
20150901|2015-03-22 19:00,23,282.75,283.75,282.75,283.75,2
20150901|2015-03-23 09:00,23,286.75,286.75,286.75,286.75,1
20150901|2015-03-23 09:30,23,287,287,287,287,1
20150901|2015-03-23 10:00,23,287,287,287,287,1
20150901|2015-03-25 08:30,25,283.5,283.5,283.5,283.5,1
20150901|2015-03-26 12:30,26,279.5,279.5,279.5,279.5,1
20150901|2015-03-27 10:30,27,277.5,277.5,277.5,277.5,1
20150901|2015-03-30 03:00,30,273.75,273.75,273.75,273.75,2
20150901|2015-03-30 05:00,30,273.75,273.75,273.75,273.75,1
20150901|2015-03-30 05:30,30,273.75,273.75,273.75,273.75,1
20150901|2015-03-30 08:30,30,275.25,275.25,274.75,274.75,2
20150901|2015-03-30 09:30,30,274.75,274.75,274.75,274.75,1
20150901|2015-03-30 10:30,30,273.25,273.25,273.25,273.25,1
20150901|2015-03-31 12:30,31,270,270,270,270,1
20150901|2015-04-02 09:30,2,273,274,273,274,3
20150901|2015-04-02 11:00,2,271.5,271.5,271.5,271.5,1
20150901|2015-04-02 13:00,2,270.75,270.75,270.75,270.75,1
20150901|2015-04-06 09:30,6,272.25,272.25,272.25,272.25,3
20150901|2015-04-07 12:30,7,277,277,276.75,276.75,2
20150901|2015-04-08 12:00,8,274.25,274.25,274.25,274.25,1
20150901|2015-04-08 13:00,8,273,273,273,273,1
20150901|2015-04-08 21:00,9,273.5,273.5,273.5,273.5,1
20150901|2015-04-10 10:30,10,271,271,271,271,10
20150901|2015-04-13 10:30,13,270.5,270.5,270.5,270.5,1
20150901|2015-04-13 11:00,13,270.5,270.5,270.5,270.5,2
20150901|2015-04-13 12:00,13,271,271,271,271,1
20150901|2015-04-14 13:00,14,272.75,273,272.75,273,3
20150901|2015-04-20 09:00,20,275.5,276.75,275.5,276.75,4
20150901|2015-04-20 09:30,20,276.5,276.5,276.5,276.5,1
20150901|2015-04-23 11:00,23,261,261,260,260,2
20150901|2015-04-23 11:30,23,261.5,261.5,261.5,261.5,1
20150901|2015-04-23 13:00,23,262.25,262.25,262.25,262.25,1
20150901|2015-04-24 09:30,24,251,251,250.5,251,3
20150901|2015-04-27 12:00,27,247,247,247,247,1
20150901|2015-04-27 13:00,27,246.75,246.75,246.75,246.75,1
20150901|2015-04-27 19:00,28,247.5,247.5,247.5,247.5,1
20150901|2015-04-27 21:00,28,245.5,245.5,245.5,245.5,1
20150901|2015-04-28 08:30,28,247,247,246.75,246.75,2
20150901|2015-04-28 10:00,28,243.25,243.25,243.25,243.25,2
20150901|2015-04-28 13:00,28,245.5,248,245.5,248,21
20150901|2015-04-29 06:00,29,246.5,246.5,246.5,246.5,1
20150901|2015-04-29 09:30,29,245.75,245.75,245,245,3
20150901|2015-04-29 11:00,29,243.5,244,243.5,244,4
20150901|2015-04-29 13:00,29,243.5,243.5,243.5,243.5,1
20150901|2015-04-30 06:30,30,247,247,247,247,1
20150901|2015-04-30 08:30,30,245.75,245.75,245.75,245.75,1
20150901|2015-04-30 11:00,30,245,245,245,245,1
20150901|2015-04-30 11:30,30,243.5,245.5,243.5,245.5,2
20150901|2015-04-30 12:00,30,245.25,245.25,245.25,245.25,1
20150901|2015-05-01 11:00,1,243.25,245.5,243.25,245.5,4
20150901|2015-05-01 11:30,1,243.25,243.25,243.25,243.25,1
20150901|2015-05-01 13:00,1,242.25,242.25,242.25,242.25,1
20150901|2015-05-03 21:00,4,242.5,242.5,242.5,242.5,1
20150901|2015-05-04 05:00,4,241,241,241,241,1
20150901|2015-05-04 09:00,4,239.5,239.5,239.5,239.5,1
20150901|2015-05-04 10:00,4,239.75,239.75,239,239,2
20150901|2015-05-04 13:00,4,239,239,239,239,1
20150901|2015-05-04 21:30,5,236,236,236,236,1
20150901|2015-05-05 06:30,5,234.75,234.75,234.75,234.75,1
20150901|2015-05-05 09:30,5,232.75,232.75,232.25,232.25,4
20150901|2015-05-05 10:00,5,235.5,235.5,235.5,235.5,2
20150901|2015-05-05 10:30,5,235.5,235.5,235.5,235.5,10
20150901|2015-05-06 10:30,6,246,246,246,246,1
20150901|2015-05-06 19:00,7,246.5,246.5,245,245,9
20150901|2015-05-07 11:00,7,239.75,239.75,239.5,239.5,2
20150901|2015-05-07 13:00,7,238.75,238.75,238.75,238.75,1
20150901|2015-05-07 20:30,8,240.75,240.75,240.75,240.75,1
20150901|2015-05-08 10:00,8,242,243,242,243,6
20150901|2015-05-11 13:00,11,243.25,243.25,243.25,243.25,1
20150901|2015-05-12 09:30,12,244.75,244.75,244.5,244.5,5
20150901|2015-05-12 10:30,12,246,247.5,246,247.5,10
20150901|2015-05-12 11:00,12,247.5,247.5,247.5,247.5,3
20150901|2015-05-12 12:00,12,247,247,247,247,1
20150901|2015-05-13 06:30,13,249,249,249,249,1
20150901|2015-05-13 11:00,13,246.75,246.75,246.75,246.75,2
20150901|2015-05-13 12:30,13,241.75,244.25,241.75,244.25,6
20150901|2015-05-14 08:30,14,241.75,241.75,241.75,241.75,1
20150901|2015-05-14 10:00,14,249.25,249.5,249.25,249.25,4
20150901|2015-05-14 11:00,14,249,251,249,251,4
20150901|2015-05-14 12:00,14,251.25,251.25,251.25,251.25,1
20150901|2015-05-15 09:00,15,258,258,258,258,1
20150901|2015-05-15 11:00,15,256.75,256.75,256.75,256.75,1
20150901|2015-05-15 11:30,15,255.25,255.25,253,253,5
20150901|2015-05-15 13:00,15,253,254.5,253,254.5,4
20150901|2015-05-17 20:00,18,257.75,260.5,257.75,260.5,8
20150901|2015-05-17 20:30,18,260,260.75,260,260.75,2
20150901|2015-05-18 08:30,18,259.25,261,259.25,261,2
20150901|2015-05-18 09:00,18,259.25,259.25,259.25,259.25,1
20150901|2015-05-18 11:00,18,260,260.75,260,260.75,4
20150901|2015-05-18 12:00,18,260.25,260.25,260.25,260.25,1
20150901|2015-05-19 07:00,19,259.5,259.5,259.5,259.5,1
20150901|2015-05-19 09:30,19,252,253,252,253,5
20150901|2015-05-19 11:00,19,254.25,254.25,254.25,254.25,5
20150901|2015-05-19 19:00,20,252.25,252.25,252.25,252.25,2
20150901|2015-05-19 19:30,20,250.75,250.75,250,250,5
20150901|2015-05-19 21:00,20,248,249.5,245.5,245.5,5
20150901|2015-05-20 08:30,20,247.25,247.25,247.25,247.25,2
20150901|2015-05-20 09:00,20,247.25,247.25,247,247,14
20150901|2015-05-20 09:30,20,247,247,244.25,244.25,2
20150901|2015-05-20 10:00,20,245.75,246,245.75,246,4
20150901|2015-05-20 13:00,20,246.5,246.5,246.5,246.5,2
20150901|2015-05-20 21:30,21,247,247,247,247,1
20150901|2015-05-21 11:00,21,248.75,248.75,248.75,248.75,1
20150901|2015-05-21 12:00,21,250,250,250,250,1
20150901|2015-05-21 12:30,21,249.5,249.5,249.5,249.5,1
20150901|2015-05-21 20:30,22,252.25,252.25,252.25,252.25,7
20150901|2015-05-21 21:30,22,252.25,252.25,252.25,252.25,8
20150901|2015-05-21 23:30,22,252.25,252.25,252.25,252.25,1
20150901|2015-05-22 08:30,22,251.5,251.5,249.5,249.5,2
20150901|2015-05-22 09:00,22,250.75,251,250.75,251,3
20150901|2015-05-25 20:00,26,251.75,251.75,251.75,251.75,1
20150901|2015-05-26 08:30,26,248.5,248.5,248.5,248.5,3
20150901|2015-05-26 13:00,26,245.25,245.25,245.25,245.25,1
20150901|2015-05-27 06:30,27,244.5,244.5,244.5,244.5,1
20150901|2015-05-27 08:30,27,245.5,245.5,245.5,245.5,2
20150901|2015-05-27 09:30,27,245.25,246,244,244,12
20150901|2015-05-27 10:30,27,243.25,243.5,243.25,243.5,2
20150901|2015-05-27 11:00,27,243,243,243,243,2
20150901|2015-05-28 10:00,28,245.5,245.5,245.5,245.5,2
20150901|2015-05-28 10:30,28,245,245,245,245,2
20150901|2015-05-28 11:00,28,244.75,244.75,244.75,244.75,1
20150901|2015-05-28 11:30,28,245.25,245.25,245.25,245.25,1
20150901|2015-05-28 12:00,28,245.25,245.25,245.25,245.25,1
20150901|2015-05-28 12:30,28,245,245.5,245,245.5,4
20150901|2015-05-29 08:30,29,248,249.75,248,249,5
20150901|2015-05-29 10:00,29,244,244.5,244,244.5,3
20150901|2015-05-29 11:00,29,242.25,242.25,242.25,242.25,1
20150901|2015-05-29 11:30,29,242.5,242.5,242.5,242.5,1
20150901|2015-05-29 12:00,29,242,242,242,242,1
20150901|2015-05-29 13:00,29,241.25,241.25,241.25,241.25,1
20150901|2015-06-01 08:30,1,243.25,243.25,243,243,4
20150901|2015-06-01 09:00,1,245.25,249.75,245.25,249.75,3
20150901|2015-06-01 09:30,1,250.25,257,250.25,257,13
20150901|2015-06-01 10:00,1,255.5,255.5,252,252,2
20150901|2015-06-01 10:30,1,251.5,251.5,251.25,251.25,2
20150901|2015-06-01 12:00,1,251.75,251.75,251.75,251.75,1
20150901|2015-06-01 12:30,1,251.75,251.75,251.75,251.75,1
20150901|2015-06-01 13:00,1,251.5,252,251.5,252,10
20150901|2015-06-02 03:30,2,250.5,250.5,250,250,3
20150901|2015-06-02 06:00,2,251.5,251.5,251.5,251.5,1
20150901|2015-06-02 08:30,2,254.75,257.25,254.75,257.25,3
20150901|2015-06-02 09:00,2,256,260.25,256,260.25,3
20150901|2015-06-02 10:30,2,260.75,260.75,260,260,18
20150901|2015-06-02 11:00,2,260,260,259.75,259.75,27
20150901|2015-06-02 11:30,2,259.25,259.25,259.25,259.25,1
20150901|2015-06-02 13:00,2,258.5,261,258.5,261,5
20150901|2015-06-02 20:30,3,259,259,259,259,1
20150901|2015-06-03 05:00,3,260.5,260.5,260.5,260.5,1
20150901|2015-06-03 08:30,3,259,259,259,259,3
20150901|2015-06-03 09:00,3,259.5,259.5,259.5,259.5,4
20150901|2015-06-03 12:00,3,258.5,259,258.5,259,11
20150901|2015-06-03 13:00,3,258,258,258,258,3
20150901|2015-06-03 19:00,4,258.25,258.25,258.25,258.25,1
20150901|2015-06-04 09:00,4,258,258,258,258,1
20150901|2015-06-04 09:30,4,258.75,258.75,258.75,258.75,1
20150901|2015-06-04 10:00,4,260,260,260,260,2
20150901|2015-06-04 10:30,4,260.5,260.5,260.5,260.5,2
20150901|2015-06-04 11:30,4,260.25,260.75,260.25,260.75,2
20150901|2015-06-04 12:30,4,260,260.5,259.75,259.75,11
20150901|2015-06-04 20:30,5,259.5,259.5,259.5,259.5,4
20150901|2015-06-05 00:30,5,258,258,258,258,2
20150901|2015-06-05 07:30,5,258,258,258,258,3
20150901|2015-06-05 08:30,5,258,260,258,260,2
20150901|2015-06-05 09:30,5,260,260,260,260,1
20150901|2015-06-05 11:30,5,262.5,262.5,262.5,262.5,6
20150901|2015-06-08 04:30,8,269,269,269,269,1
20150901|2015-06-08 06:00,8,271.5,271.5,271.5,271.5,1
20150901|2015-06-08 06:30,8,270,270,270,270,1
20150901|2015-06-08 07:00,8,272,272,271.25,271.25,3
20150901|2015-06-08 08:30,8,272.5,275.25,272.5,273,4
20150901|2015-06-08 09:00,8,270.5,270.5,270.25,270.25,2
20150901|2015-06-08 09:30,8,272.5,272.5,272.5,272.5,1
20150901|2015-06-08 10:00,8,270.5,270.5,270.5,270.5,1
20150901|2015-06-08 10:30,8,269.75,270.75,269.75,270.75,2
20150901|2015-06-08 11:00,8,269.5,269.5,269,269,4
20150901|2015-06-08 11:30,8,270.5,270.5,270.5,270.5,2
20150901|2015-06-08 12:30,8,270.5,270.5,270.25,270.25,4
20150901|2015-06-08 13:00,8,269,269,269,269,1
20150901|2015-06-08 21:00,9,271,271,271,271,1
20150901|2015-06-09 04:00,9,271,271,271,271,2
20150901|2015-06-09 07:00,9,270.25,270.25,270.25,270.25,3
20150901|2015-06-09 07:30,9,270,271.25,269.75,271.25,4
20150901|2015-06-09 08:30,9,272.5,272.5,272.5,272.5,5
20150901|2015-06-09 09:00,9,271.5,271.5,270.5,270.5,6
20150901|2015-06-09 10:00,9,265,265,265,265,1
20150901|2015-06-09 10:30,9,266.25,266.25,266,266.25,5
20150901|2015-06-09 11:00,9,265.5,265.75,265.5,265.75,4
20150901|2015-06-09 11:30,9,265.5,265.5,265.5,265.5,2
20150901|2015-06-09 12:00,9,265.5,265.5,265,265,7
20150901|2015-06-09 12:30,9,265,265,262,262,17
20150901|2015-06-09 13:00,9,262,262,259.5,259.5,11
20150901|2015-06-09 19:30,10,263.5,263.5,263.5,263.5,1
20150901|2015-06-09 20:00,10,261.75,261.75,261.75,261.75,1
20150901|2015-06-09 23:00,10,263.25,263.25,263.25,263.25,1
20150901|2015-06-10 08:30,10,266.5,267.5,266.5,267.25,22
20150901|2015-06-10 09:00,10,266,267,266,267,2
20150901|2015-06-10 09:30,10,266.75,266.75,266.5,266.5,7
20150901|2015-06-10 10:00,10,266,266,266,266,1
20150901|2015-06-10 10:30,10,265.25,265.25,264.5,264.5,10
20150901|2015-06-10 11:00,10,263.75,265,261.25,261.25,5
20150901|2015-06-10 11:30,10,262,262,259,259,5
20150901|2015-06-10 12:00,10,259,259.75,259,259,5
20150901|2015-06-10 12:30,10,259,262.5,259,261.5,12
20150901|2015-06-10 13:00,10,261.5,261.5,260.75,261.5,10
20150901|2015-06-11 02:30,11,262.75,262.75,262.75,262.75,1
20150901|2015-06-11 07:00,11,262.25,262.25,261.75,261.75,4
20150901|2015-06-11 09:00,11,264.75,266,264.75,266,6
20150901|2015-06-11 09:30,11,264.5,266,263.75,266,13
20150901|2015-06-11 10:00,11,265.75,266,265.75,266,7
20150901|2015-06-11 10:30,11,265,266.75,264.5,266.75,9
20150901|2015-06-11 11:00,11,265,266.25,265,266.25,26
20150901|2015-06-11 13:00,11,265,266.75,265,266.25,12
20150901|2015-06-11 20:30,12,265,265,263.25,263.25,4
20150901|2015-06-11 22:00,12,266.25,266.25,266.25,266.25,15
20150901|2015-06-12 06:30,12,266.5,266.5,266.5,266.5,1
20150901|2015-06-12 08:30,12,266.5,266.5,266.5,266.5,1
20150901|2015-06-12 09:30,12,265.5,265.5,265,265,3
20150901|2015-06-12 10:30,12,264.5,265.25,264.5,265.25,12
20150901|2015-06-12 11:00,12,265,265.25,263.5,264.75,10
20150901|2015-06-12 11:30,12,265.5,265.75,264.25,264.25,3
20150901|2015-06-12 12:00,12,263.25,266,262.5,265.5,32
20150901|2015-06-12 12:30,12,262.75,264,262.75,264,23
20150901|2015-06-12 13:00,12,263.5,264.25,261.5,263.5,24
20150901|2015-06-14 19:30,15,262.5,262.5,262.5,262.5,1
20150901|2015-06-14 20:00,15,260.25,260.25,260.25,260.25,1
20150901|2015-06-15 08:30,15,262.5,262.5,260.75,260.75,3
20150901|2015-06-15 09:00,15,259.5,260,259.5,260,6
20150901|2015-06-15 09:30,15,260,260,259.75,259.75,14
20150901|2015-06-15 10:00,15,259.5,262,259.5,262,27
20150901|2015-06-15 10:30,15,260,261.75,260,261.75,10
20150901|2015-06-15 11:00,15,261.5,261.5,261.5,261.5,1
20150901|2015-06-15 11:30,15,261,261,261,261,1
20150901|2015-06-15 12:00,15,260,261.75,260,261.75,11
20150901|2015-06-15 12:30,15,261.25,261.75,260,260,12
20150901|2015-06-15 13:00,15,260,260,259.5,259.5,16
20150901|2015-06-15 19:00,16,259.75,259.75,259,259,6
20150901|2015-06-15 19:30,16,259.75,259.75,259.75,259.75,1
20150901|2015-06-16 02:00,16,259,259,259,259,2
20150901|2015-06-16 05:00,16,258,258,258,258,3
20150901|2015-06-16 08:30,16,259.5,259.75,259.5,259.75,5
20150901|2015-06-16 09:00,16,261.75,261.75,261.75,261.75,2
20150901|2015-06-16 09:30,16,260.75,261.75,260.75,261.75,10
20150901|2015-06-16 10:00,16,260.25,261.25,260.25,261.25,7
20150901|2015-06-16 11:30,16,259.25,261,259.25,260,16
20150901|2015-06-16 12:00,16,261.5,262,261.5,262,5
20150901|2015-06-16 13:00,16,262,262,259.75,260.5,8
20150901|2015-06-17 04:00,17,263.75,265,263.5,263.5,9
20150901|2015-06-17 08:30,17,263.75,265,263.75,265,3
20150901|2015-06-17 09:00,17,266,266,266,266,2
20150901|2015-06-17 09:30,17,265.75,265.75,265,265.75,11
20150901|2015-06-17 10:00,17,264,264,264,264,1
20150901|2015-06-17 10:30,17,261.5,262.5,261,261,12
20150901|2015-06-17 11:00,17,260.5,262,260.5,262,8
20150901|2015-06-17 11:30,17,261.5,262.5,261.5,262.5,7
20150901|2015-06-17 12:00,17,262,262,260.75,260.75,4
20150901|2015-06-17 12:30,17,260.5,260.5,260.5,260.5,2
20150901|2015-06-17 13:00,17,261.5,262.5,261.5,261.75,26
20150901|2015-06-17 20:00,18,262.5,264.25,262.5,264.25,8
20150901|2015-06-18 07:00,18,262.75,262.75,262.75,262.75,2
20150901|2015-06-18 07:30,18,262,262.75,262,262.75,3
20150901|2015-06-18 08:30,18,262.5,262.5,260.25,262,9
20150901|2015-06-18 09:00,18,261.75,263.5,261.75,263.5,9
20150901|2015-06-18 09:30,18,263.25,263.25,263.25,263.25,2
20150901|2015-06-18 10:00,18,261.25,263,261,262,17
20150901|2015-06-18 10:30,18,261.25,262.25,261.25,262.25,3
20150901|2015-06-18 11:00,18,262,262,253.75,253.75,26
20150901|2015-06-18 11:30,18,253.5,258.5,253.5,258.5,7
20150901|2015-06-18 12:00,18,258.25,258.25,256.5,256.5,4
20150901|2015-06-18 13:00,18,258.5,258.75,258.5,258.75,4
20150901|2015-06-18 19:00,19,258.5,258.5,257.5,257.5,3
20150901|2015-06-19 04:00,19,255,255,255,255,2
20150901|2015-06-19 07:30,19,255,255,255,255,5
20150901|2015-06-19 08:30,19,255,255,253.5,254.75,23
20150901|2015-06-19 09:00,19,253.5,254,252.25,252.25,5
20150901|2015-06-19 09:30,19,253.5,253.75,253.5,253.75,12
20150901|2015-06-19 10:00,19,252.25,252.75,252.25,252.5,7
20150901|2015-06-19 10:30,19,252,252,251,251,3
20150901|2015-06-19 11:00,19,251,251,250.5,250.5,4
20150901|2015-06-19 12:30,19,251.75,251.75,251.75,251.75,2
20150901|2015-06-19 13:00,19,250.25,252.75,249.25,252.5,26
20150901|2015-06-21 19:00,22,251.75,251.75,251.75,251.75,1
20150901|2015-06-21 20:00,22,251.5,251.5,251.5,251.5,1
20150901|2015-06-21 20:30,22,251.25,251.25,250,250,3
20150901|2015-06-21 21:00,22,250.5,250.5,250.5,250.5,1
20150901|2015-06-21 23:30,22,250,250,249.75,249.75,2
20150901|2015-06-22 08:30,22,252,253.25,251.75,252.75,9
20150901|2015-06-22 09:00,22,254,254,253.5,253.5,3
20150901|2015-06-22 09:30,22,253.5,254.75,253.5,254.75,2
20150901|2015-06-22 10:00,22,254.5,255.5,254,255.5,11
20150901|2015-06-22 10:30,22,255.25,255.75,255.25,255.5,12
20150901|2015-06-22 11:00,22,256,256,256,256,1
20150901|2015-06-22 11:30,22,256.75,256.75,256.75,256.75,2
20150901|2015-06-22 12:00,22,255.25,255.25,255.25,255.25,3
20150901|2015-06-22 12:30,22,255.25,255.25,253,254.75,12
20150901|2015-06-22 13:00,22,255,256.5,255,256.5,7
20150901|2015-06-22 19:00,23,260,263,260,263,19
20150901|2015-06-22 19:30,23,261.5,261.5,261.5,261.5,1
20150901|2015-06-22 21:00,23,262,262,262,262,2
20150901|2015-06-23 08:30,23,260.75,260.75,260.75,260.75,1
20150901|2015-06-23 09:00,23,261.5,261.5,261.5,261.5,1
20150901|2015-06-23 09:30,23,261.25,261.25,258,258,6
20150901|2015-06-23 10:00,23,259,260,259,260,4
20150901|2015-06-23 10:30,23,260,260,255,255,2
20150901|2015-06-23 11:00,23,254.75,256.25,254,254,13
20150901|2015-06-23 11:30,23,253.75,255.25,253,255.25,21
20150901|2015-06-23 12:00,23,255.25,260.75,255.25,260.75,10
20150901|2015-06-23 12:30,23,261.75,263,261.5,262.25,25
20150901|2015-06-23 13:00,23,261,262.75,261,262.75,7
20150901|2015-06-23 21:00,24,261,261,261,261,1
20150901|2015-06-23 22:00,24,262.75,262.75,262.75,262.75,2
20150901|2015-06-23 23:00,24,263,263,263,263,2
20150901|2015-06-24 05:00,24,262.25,262.25,262.25,262.25,1
20150901|2015-06-24 08:30,24,262,262,262,262,1
20150901|2015-06-24 09:00,24,262.25,262.25,262,262,12
20150901|2015-06-24 09:30,24,262,262,262,262,3
20150901|2015-06-24 10:00,24,261.75,264.5,261.75,263,23
20150901|2015-06-24 10:30,24,263.25,263.25,263.25,263.25,1
20150901|2015-06-24 11:00,24,263.25,263.25,263.25,263.25,3
20150901|2015-06-24 11:30,24,264.25,265,264.25,265,5
20150901|2015-06-24 12:00,24,265.25,265.5,265,265,6
20150901|2015-06-24 13:00,24,264.25,264.25,263,263,9
20150901|2015-06-24 19:00,25,262.75,262.75,262.75,262.75,7
20150901|2015-06-24 19:30,25,262.75,262.75,262.75,262.75,1
20150901|2015-06-24 22:00,25,262.75,262.75,262.75,262.75,2
20150901|2015-06-24 22:30,25,262.75,262.75,262.75,262.75,1
20150901|2015-06-25 03:00,25,262.75,262.75,262.75,262.75,1
20150901|2015-06-25 08:30,25,265.75,268.75,265.75,267,26
20150901|2015-06-25 09:00,25,267.75,268.25,266,266.75,15
20150901|2015-06-25 09:30,25,268.25,268.25,267,267,34
20150901|2015-06-25 10:00,25,267.25,267.25,266.5,266.5,3
20150901|2015-06-25 10:30,25,267,267.5,267,267.25,23
20150901|2015-06-25 11:00,25,265.25,266.5,265.25,266.5,24
20150901|2015-06-25 11:30,25,266.5,266.5,265.25,266.25,24
20150901|2015-06-25 12:30,25,265.5,266.5,265.5,266.5,4
20150901|2015-06-25 13:00,25,266.5,267,263.5,263.5,30
20150901|2015-06-25 19:00,26,266,266,266,266,1
20150901|2015-06-25 20:30,26,267.25,267.25,267.25,267.25,7
20150901|2015-06-25 23:30,26,267.5,268,267.5,268,3
20150901|2015-06-26 00:30,26,268,268,268,268,1
20150901|2015-06-26 01:30,26,267.25,267.25,267.25,267.25,1
20150901|2015-06-26 02:00,26,269,269,269,269,1
20150901|2015-06-26 06:00,26,267.75,268,267.75,268,2
20150901|2015-06-26 06:30,26,268.25,268.25,268.25,268.25,1
20150901|2015-06-26 07:00,26,268,268,267.5,267.5,3
20150901|2015-06-26 07:30,26,269.25,269.25,269.25,269.25,1
20150901|2015-06-26 08:30,26,271.25,272.75,269.5,269.5,16
20150901|2015-06-26 09:00,26,269,269,266.25,266.25,12
20150901|2015-06-26 09:30,26,266.5,267.5,266.5,266.75,10
20150901|2015-06-26 10:00,26,267.25,267.25,267,267,2
20150901|2015-06-26 11:00,26,268.75,268.75,268.75,268.75,6
20150901|2015-06-26 11:30,26,268.25,269,268.25,269,10
20150901|2015-06-26 13:00,26,266.25,268,266.25,267.5,31
20150901|2015-06-28 19:00,29,267.25,268,266.25,268,12
20150901|2015-06-28 20:30,29,267.5,267.5,267.5,267.5,1
20150901|2015-06-29 00:00,29,265.75,265.75,263,263,6
20150901|2015-06-29 00:30,29,263.25,263.25,263.25,263.25,3
20150901|2015-06-29 02:00,29,263,263,263,263,1
20150901|2015-06-29 02:30,29,267,267,267,267,1
20150901|2015-06-29 03:00,29,265.5,265.5,265.5,265.5,1
20150901|2015-06-29 05:30,29,265,265,265,265,1
20150901|2015-06-29 08:30,29,265.25,266.75,264.75,264.75,7
20150901|2015-06-29 09:00,29,264.75,266.5,264.75,266.25,9
20150901|2015-06-29 09:30,29,266.5,266.5,261.25,261.25,13
20150901|2015-06-29 10:00,29,261,261,254,259,47
20150901|2015-06-29 10:30,29,258.25,260,258.25,260,10
20150901|2015-06-29 11:00,29,259,259.75,259,259.75,12
20150901|2015-06-29 11:30,29,258.5,258.5,257.75,257.75,3
20150901|2015-06-29 12:00,29,258,259,257,257,7
20150901|2015-06-29 12:30,29,257,258,257,258,2
20150901|2015-06-29 13:00,29,258,258,255.25,255.25,19
20150901|2015-06-29 19:00,30,256.75,256.75,256.75,256.75,10
20150901|2015-06-29 20:00,30,257,257,257,257,1
20150901|2015-06-29 20:30,30,257,257,256.75,256.75,2
20150901|2015-06-29 21:30,30,256.5,256.5,256.5,256.5,1
20150901|2015-06-29 23:30,30,256,256,256,256,3
20150901|2015-06-30 03:30,30,257,257,257,257,4
20150901|2015-06-30 04:00,30,257,257,257,257,1
20150901|2015-06-30 06:00,30,257,258.75,257,258.75,6
20150901|2015-06-30 06:30,30,259.5,259.5,259.5,259.5,1
20150901|2015-06-30 07:00,30,259.75,259.75,259.75,259.75,1
20150901|2015-06-30 08:30,30,255.5,257,255,257,6
20150901|2015-06-30 09:00,30,257,257,254,255.5,21
20150901|2015-06-30 09:30,30,255,257.25,255,255.5,5
20150901|2015-06-30 10:00,30,256,256,256,256,3
20150901|2015-06-30 10:30,30,255.75,255.75,255,255.75,22
20150901|2015-06-30 11:00,30,255.75,257.5,255.75,255.75,42
20150901|2015-06-30 11:30,30,256,265,256,262.5,96
20150901|2015-06-30 12:00,30,262.25,263,262.25,263,3
20150901|2015-06-30 12:30,30,264,271,264,271,29
20150901|2015-06-30 13:00,30,267.75,267.75,260.5,264.5,32
20150901|2015-06-30 19:30,1,263.25,264.5,263.25,264.5,3
20150901|2015-06-30 20:30,1,264,264,263,263,3
20150901|2015-06-30 21:00,1,263.5,263.5,263.5,263.5,1
20150901|2015-06-30 21:30,1,264.5,264.5,264.5,264.5,2
20150901|2015-06-30 22:00,1,263.5,263.5,263,263,4
20150901|2015-06-30 22:30,1,263,263,263,263,1
20150901|2015-06-30 23:00,1,263,263,263,263,1
20150901|2015-06-30 23:30,1,262.5,262.5,261.5,261.5,7
20150901|2015-07-01 01:30,1,262.5,264.5,262.5,264.5,3
20150901|2015-07-01 02:30,1,265,265,265,265,1
20150901|2015-07-01 04:00,1,266,266,266,266,1
20150901|2015-07-01 08:30,1,264.5,266,262,266,19
20150901|2015-07-01 09:00,1,267,267.75,267,267.75,5
20150901|2015-07-01 09:30,1,267.5,267.5,267.5,267.5,3
20150901|2015-07-01 10:00,1,267.25,267.25,265,265,4
20150901|2015-07-01 10:30,1,264.5,264.5,263,263,3
20150901|2015-07-01 11:00,1,262.5,262.5,262,262,2
20150901|2015-07-01 11:30,1,262,263.25,262,263.25,4
20150901|2015-07-01 12:00,1,261.75,262.25,261,261,6
20150901|2015-07-01 12:30,1,260,260.5,259.75,260.5,5
20150901|2015-07-01 13:00,1,259.75,261.25,253.75,255.25,72
20150901|2015-07-01 19:00,2,256.5,256.75,256.5,256.75,4
20150901|2015-07-01 19:30,2,257,257,257,257,1
20150901|2015-07-01 20:30,2,256.5,257,255,255,3
20150901|2015-07-01 21:30,2,255.25,255.25,255.25,255.25,1
20150901|2015-07-01 23:00,2,257.5,257.75,257.5,257.75,2
20150901|2015-07-02 01:30,2,255.5,255.5,255.5,255.5,1
20150901|2015-07-02 05:00,2,255.5,255.5,255.5,255.5,1
20150901|2015-07-02 05:30,2,255.5,255.5,255.5,255.5,1
20150901|2015-07-02 07:30,2,255,255,255,255,1
20150901|2015-07-02 08:30,2,254.75,254.75,253.75,254,6
20150901|2015-07-02 09:00,2,254,255.5,254,254.5,31
20150901|2015-07-02 09:30,2,254,254.75,254,254.75,3
20150901|2015-07-02 10:00,2,254.75,254.75,253.75,253.75,9
20150901|2015-07-02 10:30,2,255.25,255.5,255.25,255.5,2
20150901|2015-07-02 11:00,2,257.75,262.5,257.75,262.5,12
20150901|2015-07-02 11:30,2,262.25,262.25,260.5,260.5,5
20150901|2015-07-05 19:00,6,260,260,257,257,2
20150901|2015-07-05 19:30,6,257.75,257.75,257.75,257.75,1
20150901|2015-07-05 20:30,6,257.5,257.5,257.5,257.5,1
20150901|2015-07-05 21:00,6,257.5,258.75,257.5,258.75,2
20150901|2015-07-06 01:00,6,257.25,257.25,257.25,257.25,1
20150901|2015-07-06 03:30,6,257.25,257.25,257.25,257.25,1
20150901|2015-07-06 06:00,6,256.25,256.75,256.25,256.75,2
20150901|2015-07-06 07:00,6,256.25,256.25,255.5,256,4
20150901|2015-07-06 08:30,6,256,256.5,255.75,256.5,11
20150901|2015-07-06 09:00,6,255,255,254.5,254.5,3
20150901|2015-07-06 09:30,6,255.75,256.25,255,255,4
20150901|2015-07-06 10:00,6,256.25,257,256.25,256.25,4
20150901|2015-07-06 10:30,6,256.25,256.25,256.25,256.25,3
20150901|2015-07-06 11:00,6,257.25,257.25,257.25,257.25,3
20150901|2015-07-06 11:30,6,257.25,259,257.25,259,4
20150901|2015-07-06 12:00,6,260.75,261,260.75,260.75,9
20150901|2015-07-06 12:30,6,260.75,260.75,260.75,260.75,7
20150901|2015-07-06 13:00,6,259.5,262,259.5,260,14
20150901|2015-07-06 19:00,7,259.5,259.5,257.75,259.25,3
20150901|2015-07-07 00:30,7,262.75,262.75,262.75,262.75,1
20150901|2015-07-07 01:30,7,263.5,264.5,263.5,264.5,4
20150901|2015-07-07 05:30,7,264.25,266.75,264.25,264.25,20
20150901|2015-07-07 06:00,7,264.25,264.25,262.5,262.5,7
20150901|2015-07-07 06:30,7,263,263.25,262.5,262.5,4
20150901|2015-07-07 07:00,7,262,262,261.5,261.5,4
20150901|2015-07-07 07:30,7,261.25,261.25,261.25,261.25,1
20150901|2015-07-07 08:30,7,261.5,261.5,261.5,261.5,2
20150901|2015-07-07 09:00,7,260.25,260.5,259.5,260.5,10
20150901|2015-07-07 09:30,7,259.5,259.5,259.5,259.5,1
20150901|2015-07-07 10:00,7,259.25,261.5,259.25,261.5,7
20150901|2015-07-07 10:30,7,260.75,261.5,259.5,259.5,7
20150901|2015-07-07 11:00,7,260.5,260.5,260,260,2
20150901|2015-07-07 12:30,7,260.25,260.25,259.5,259.5,4
20150901|2015-07-07 13:00,7,258.25,259.75,257.25,259.75,17
20150901|2015-07-07 20:30,8,260,260,260,260,1
20150901|2015-07-08 08:30,8,260,260.25,260,260.25,2
20150901|2015-07-08 09:00,8,260,260.75,260,260.75,18
20150901|2015-07-08 09:30,8,260.5,261.25,260.5,260.75,9
20150901|2015-07-08 10:00,8,260.5,260.5,260.5,260.5,1
20150901|2015-07-08 10:30,8,260,260.25,260,260,6
20150901|2015-07-08 11:00,8,259,259,258.25,258.25,2
20150901|2015-07-08 11:30,8,257.5,257.5,256.5,257,8
20150901|2015-07-08 12:00,8,256.5,256.5,256.5,256.5,1
20150901|2015-07-08 12:30,8,257,257,255,255.75,14
20150901|2015-07-08 13:00,8,255.75,255.75,254.25,254.75,50
20150901|2015-07-08 19:00,9,254.75,255,254.75,255,18
20150901|2015-07-08 19:30,9,254,254,249.75,249.75,29
20150901|2015-07-08 20:00,9,253.75,253.75,250,250,3
20150901|2015-07-08 22:00,9,250.5,251.5,250.25,251.25,5
20150901|2015-07-09 06:00,9,252.5,252.5,252.5,252.5,4
20150901|2015-07-09 07:00,9,252.25,252.25,252,252,2
20150901|2015-07-09 07:30,9,252,252,251.5,251.5,2
20150901|2015-07-09 08:30,9,252,254.5,252,254.5,15
20150901|2015-07-09 09:00,9,254.5,255,254.5,255,11
20150901|2015-07-09 09:30,9,255,255,253,253,14
20150901|2015-07-09 10:00,9,253,253,253,253,1
20150901|2015-07-09 10:30,9,253.5,253.5,252.5,252.5,8
20150901|2015-07-09 11:00,9,253.75,257.5,253.75,256.5,23
20150901|2015-07-09 11:30,9,255.25,255.5,254.75,255.5,6
20150901|2015-07-09 12:00,9,255,256.25,255,256.25,2
20150901|2015-07-09 12:30,9,256,256,254.5,254.5,3
20150901|2015-07-09 13:00,9,254,255,253.25,254.75,15
20150901|2015-07-09 19:00,10,254,254,254,254,1
20150901|2015-07-09 20:00,10,252,252,251,251,2
20150901|2015-07-09 23:00,10,250.75,250.75,250,250,5
20150901|2015-07-10 06:00,10,251.75,251.75,251.75,251.75,1
20150901|2015-07-10 07:00,10,251.25,251.5,251,251,3
20150901|2015-07-10 08:30,10,251.75,255,251.75,255,24
20150901|2015-07-10 09:00,10,254.75,255.5,254.75,255.5,4
20150901|2015-07-10 09:30,10,255,255,255,255,17
20150901|2015-07-10 10:00,10,255.25,255.25,255,255,9
20150901|2015-07-10 10:30,10,255,255,255,255,23
20150901|2015-07-10 11:00,10,255,256,255,256,5
20150901|2015-07-10 12:00,10,255.75,257.5,255.75,256.25,10
20150901|2015-07-10 13:00,10,257,258,257,258,8
20150901|2015-07-12 19:00,13,256,256,256,256,1
20150901|2015-07-12 23:30,13,255.75,255.75,255.75,255.75,1
20150901|2015-07-13 07:30,13,256,256,256,256,1
20150901|2015-07-13 08:30,13,258,259,258,259,2
20150901|2015-07-13 09:00,13,259,259.5,259,259.5,3
20150901|2015-07-13 10:00,13,258.75,258.75,257.75,257.75,3
20150901|2015-07-13 10:30,13,258.25,258.25,258.25,258.25,1
20150901|2015-07-13 11:00,13,257,257,256.5,256.5,2
20150901|2015-07-13 11:30,13,255.75,255.75,255,255,6
20150901|2015-07-13 12:00,13,255.5,255.5,255.5,255.5,1
20150901|2015-07-13 12:30,13,255.25,256,255,255,15
20150901|2015-07-13 13:00,13,256.5,256.5,256,256,4
20150901|2015-07-13 19:00,14,257,257.75,257,257.75,2
20150901|2015-07-13 19:30,14,257,258.25,257,258.25,3
20150901|2015-07-13 20:00,14,256.25,256.25,256.25,256.25,21
20150901|2015-07-13 23:30,14,256,256,256,256,1
20150901|2015-07-14 00:00,14,255.75,255.75,255.75,255.75,1
20150901|2015-07-14 01:00,14,255.5,255.5,255.5,255.5,1
20150901|2015-07-14 01:30,14,255,255,255,255,3
20150901|2015-07-14 02:00,14,255.75,255.75,255.25,255.25,4
20150901|2015-07-14 03:00,14,255,255,255,255,4
20150901|2015-07-14 04:30,14,255,255,255,255,3
20150901|2015-07-14 05:30,14,256,256,256,256,1
20150901|2015-07-14 07:30,14,257,257,257,257,2
20150901|2015-07-14 08:30,14,256.75,257,256.75,257,9
20150901|2015-07-14 09:00,14,255.5,256.5,255.5,255.5,4
20150901|2015-07-14 11:00,14,255.5,256,255.5,256,6
20150901|2015-07-14 12:00,14,255,255,255,255,2
20150901|2015-07-14 13:00,14,255,255,255,255,3
20150901|2015-07-15 01:30,15,255.25,255.25,255.25,255.25,1
20150901|2015-07-15 04:30,15,255,255,255,255,4
20150901|2015-07-15 06:00,15,255,255,255,255,1
20150901|2015-07-15 07:00,15,255,255,255,255,4
20150901|2015-07-15 08:30,15,255,255,255,255,2
20150901|2015-07-15 09:00,15,255,255.5,255,255,8
20150901|2015-07-15 09:30,15,255,255,255,255,11
20150901|2015-07-15 10:00,15,255,255,255,255,3
20150901|2015-07-15 10:30,15,255,255.25,255,255,21
20150901|2015-07-15 11:00,15,255,255,255,255,20
20150901|2015-07-15 11:30,15,255,255,255,255,13
20150901|2015-07-15 13:00,15,255.25,255.5,255.25,255.5,14
20150901|2015-07-15 19:00,16,255.25,255.25,255.25,255.25,2
20150901|2015-07-15 21:30,16,255.5,255.5,255.5,255.5,1
20150901|2015-07-15 23:00,16,255.5,255.5,255.5,255.5,3
20150901|2015-07-16 00:00,16,255.5,255.5,255,255,16
20150901|2015-07-16 08:30,16,257.5,258.5,257.25,257.75,11
20150901|2015-07-16 09:30,16,257.5,257.5,256.75,256.75,2
20150901|2015-07-16 10:00,16,257.5,258,257.5,257.75,10
20150901|2015-07-16 11:30,16,257.5,257.5,257.5,257.5,4
20150901|2015-07-17 08:30,17,255,255,253.5,253.5,30
20150901|2015-07-17 09:00,17,253.25,253.25,252.25,252.25,5
20150901|2015-07-17 09:30,17,252.25,252.75,248.75,249,59
20150901|2015-07-17 10:00,17,249.5,249.75,249.5,249.75,2
20150901|2015-07-17 11:30,17,249.25,250.25,249.25,250.25,3
20150901|2015-07-17 13:00,17,249.25,251,249.25,251,5
20150901|2015-07-19 19:00,20,249,250.25,245.5,250.25,37
20150901|2015-07-19 19:30,20,251,251,251,251,1
20150901|2015-07-19 20:00,20,249.5,249.5,248.5,248.5,4
20150901|2015-07-19 20:30,20,246,246,246,246,3
20150901|2015-07-19 21:00,20,246,246,245.25,246,6
20150901|2015-07-19 21:30,20,245,245,245,245,2
20150901|2015-07-19 22:00,20,245,245,245,245,1
20150901|2015-07-20 06:00,20,246.25,246.25,245.5,246.25,3
20150901|2015-07-20 07:30,20,245.75,245.75,245.75,245.75,1
20150901|2015-07-20 08:30,20,245.75,246,245.25,245.25,7
20150901|2015-07-20 09:00,20,245.5,245.5,245.25,245.25,3
20150901|2015-07-20 09:30,20,245.25,245.5,244.5,245.5,13
20150901|2015-07-20 10:00,20,246,246,246,246,3
20150901|2015-07-20 10:30,20,246.5,246.5,246,246.5,4
20150901|2015-07-20 12:00,20,245.75,245.75,245,245,4
20150901|2015-07-20 12:30,20,244,244,239.25,239.5,25
20150901|2015-07-20 13:00,20,240,241,240,240.75,9
20150901|2015-07-20 19:00,21,241.25,241.25,240.75,240.75,5
20150901|2015-07-20 19:30,21,239.5,239.5,239,239,5
20150901|2015-07-20 20:30,21,239,239.5,238.75,239.5,11
20150901|2015-07-20 22:30,21,238,238,238,238,1
20150901|2015-07-20 23:00,21,238,238,238,238,2
20150901|2015-07-20 23:30,21,238,238,238,238,1
20150901|2015-07-21 00:30,21,238.75,238.75,237,237,6
20150901|2015-07-21 05:00,21,237.5,237.5,237.25,237.25,2
20150901|2015-07-21 05:30,21,239,239.75,239,239.75,2
20150901|2015-07-21 07:00,21,239,239.5,239,239.5,4
20150901|2015-07-21 07:30,21,239.5,239.5,239.5,239.5,1
20150901|2015-07-21 08:30,21,238,238,237,237.75,7
20150901|2015-07-21 09:00,21,237.5,238,236.75,238,17
20150901|2015-07-21 09:30,21,238.25,238.25,237,237,2
20150901|2015-07-21 10:00,21,237.75,238.75,237.75,238,7
20150901|2015-07-21 11:30,21,238,238,238,238,4
20150901|2015-07-21 12:00,21,238.25,239,238.25,238.5,5
20150901|2015-07-21 12:30,21,239,239,239,239,2
20150901|2015-07-21 13:00,21,239,240.25,239,240.25,21
20150901|2015-07-21 19:00,22,240.75,240.75,240,240,9
20150901|2015-07-21 20:00,22,237.75,237.75,237.25,237.25,8
20150901|2015-07-21 22:30,22,238.25,238.25,238.25,238.25,1
20150901|2015-07-22 01:30,22,237,237.75,237,237.75,10
20150901|2015-07-22 05:00,22,235.5,235.5,234.75,234.75,2
20150901|2015-07-22 07:00,22,232.5,233,232.5,233,3
20150901|2015-07-22 07:30,22,232.5,232.5,232.5,232.5,2
20150901|2015-07-22 08:30,22,233.25,239.25,233.25,239.25,20
20150901|2015-07-22 09:00,22,240,241.25,240,241,3
20150901|2015-07-22 09:30,22,241,242.5,240.75,241.5,16
20150901|2015-07-22 10:00,22,241.5,241.5,239.75,239.75,12
20150901|2015-07-22 11:00,22,240,240,240,240,1
20150901|2015-07-22 11:30,22,240,240,240,240,1
20150901|2015-07-22 12:00,22,239,239,236.75,236.75,4
20150901|2015-07-22 12:30,22,235,235,235,235,2
20150901|2015-07-22 13:00,22,236.75,236.75,236.25,236.25,3
20150901|2015-07-22 19:00,23,238,238,238,238,2
20150901|2015-07-23 00:30,23,236.25,236.25,236.25,236.25,2
20150901|2015-07-23 01:30,23,235.25,235.25,235.25,235.25,1
20150901|2015-07-23 02:30,23,236.25,236.25,236.25,236.25,1
20150901|2015-07-23 08:30,23,237.25,237.25,237,237,2
20150901|2015-07-23 09:00,23,238,238,238,238,1
20150901|2015-07-23 09:30,23,237,237.25,236.5,236.5,4
20150901|2015-07-23 10:30,23,237.25,237.25,237.25,237.25,2
20150901|2015-07-23 11:00,23,237,237,237,237,1
20150901|2015-07-23 12:00,23,236,236,236,236,1
20150901|2015-07-23 12:30,23,236.5,236.5,236.5,236.5,2
20150901|2015-07-23 13:00,23,236,236,236,236,1
20150901|2015-07-24 01:30,24,236,236,236,236,1
20150901|2015-07-24 02:00,24,236,236,236,236,1
20150901|2015-07-24 04:00,24,236.25,236.25,236.25,236.25,1
20150901|2015-07-24 08:30,24,235.25,235.25,229.25,230.25,30
20150901|2015-07-24 09:00,24,230.5,230.75,229.5,229.75,4
20150901|2015-07-24 09:30,24,229.5,229.5,227.75,228.75,22
20150901|2015-07-24 10:00,24,228.75,228.75,228,228.5,14
20150901|2015-07-24 10:30,24,228,229.25,228,229.25,3
20150901|2015-07-24 11:00,24,229.75,230,229.75,230,2
20150901|2015-07-24 11:30,24,230,230,230,230,3
20150901|2015-07-24 12:00,24,229.75,230,229.75,230,3
20150901|2015-07-24 12:30,24,229.75,229.75,229.75,229.75,5
20150901|2015-07-24 13:00,24,229.75,229.75,228.75,228.75,5
20150901|2015-07-26 19:00,27,227.25,227.25,227,227,5
20150901|2015-07-26 20:00,27,227,227,227,227,1
20150901|2015-07-26 21:00,27,226.25,226.25,226.25,226.25,1
20150901|2015-07-26 21:30,27,226.75,226.75,226.75,226.75,1
20150901|2015-07-26 22:00,27,226.25,226.25,226,226,3
20150901|2015-07-27 03:30,27,226.5,226.5,225,225,4
20150901|2015-07-27 04:00,27,224.5,224.5,224.5,224.5,1
20150901|2015-07-27 04:30,27,223.5,223.5,223,223,3
20150901|2015-07-27 05:00,27,223,223,223,223,2
20150901|2015-07-27 05:30,27,223.25,223.25,223.25,223.25,2
20150901|2015-07-27 06:30,27,222.75,222.75,222.5,222.5,3
20150901|2015-07-27 07:00,27,222.5,222.5,222.5,222.5,1
20150901|2015-07-27 07:30,27,222.5,222.5,222.5,222.5,6
20150901|2015-07-27 08:30,27,223,223,222,222.5,21
20150901|2015-07-27 09:00,27,222.75,225.25,222.75,224.5,13
20150901|2015-07-27 09:30,27,224,224,223,223.5,22
20150901|2015-07-27 10:00,27,223,224.25,223,224,9
20150901|2015-07-27 10:30,27,223,223.5,223,223.25,8
20150901|2015-07-27 11:00,27,223,223.25,223,223.25,4
20150901|2015-07-27 11:30,27,223.5,223.5,223.5,223.5,1
20150901|2015-07-27 12:00,27,223.25,224.5,223.25,224.5,26
20150901|2015-07-27 12:30,27,223.5,223.5,223.5,223.5,2
20150901|2015-07-27 13:00,27,224.5,227.5,224.5,225.5,15
20150901|2015-07-27 22:30,28,227,227,227,227,1
20150901|2015-07-27 23:00,28,226,226,226,226,1
20150901|2015-07-28 02:00,28,226,226,226,226,1
20150901|2015-07-28 05:00,28,227.25,227.5,227.25,227.5,3
20150901|2015-07-28 06:00,28,227.5,227.5,227.5,227.5,1
20150901|2015-07-28 06:30,28,227.75,229.75,227.75,229.75,13
20150901|2015-07-28 07:00,28,230,230,230,230,1
20150901|2015-07-28 08:30,28,230,230,229,230,3
20150901|2015-07-28 09:30,28,229.5,229.5,229.5,229.5,1
20150901|2015-07-28 10:00,28,230,230.25,230,230,11
20150901|2015-07-28 10:30,28,231,231,230.25,230.25,3
20150901|2015-07-28 11:30,28,231,231,230.75,230.75,2
20150901|2015-07-28 12:30,28,230.25,230.25,230.25,230.25,1
20150901|2015-07-28 13:00,28,230.5,230.5,229.25,229.25,5
20150901|2015-07-29 02:00,29,228.25,228.25,227.5,227.5,3
20150901|2015-07-29 06:30,29,228.75,228.75,228.75,228.75,2
20150901|2015-07-29 08:30,29,226,226,225,225,7
20150901|2015-07-29 09:00,29,226.25,227,226.25,227,10
20150901|2015-07-29 09:30,29,227,228.5,227,228,13
20150901|2015-07-29 10:00,29,227,227.25,225.5,226.5,12
20150901|2015-07-29 10:30,29,226.75,226.75,226.75,226.75,3
20150901|2015-07-29 11:00,29,226.75,227.5,226.75,227.5,7
20150901|2015-07-29 11:30,29,227.25,229.25,227.25,229,40
20150901|2015-07-29 12:00,29,229.5,229.75,229,229,10
20150901|2015-07-29 12:30,29,229,229.75,229,229.75,2
20150901|2015-07-29 13:00,29,229,229,228,229,17
20150901|2015-07-29 19:00,30,229,229,229,229,7
20150901|2015-07-30 03:00,30,230,233.25,230,233.25,11
20150901|2015-07-30 04:30,30,233.25,233.25,233.25,233.25,1
20150901|2015-07-30 07:00,30,232.5,233.75,230.75,233.75,10
20150901|2015-07-30 08:30,30,230.5,230.75,229.5,230.5,8
20150901|2015-07-30 09:30,30,230.75,231,230.75,231,4
20150901|2015-07-30 10:30,30,232,233.5,232,233,10
20150901|2015-07-30 11:00,30,233.5,234,233.5,234,2
20150901|2015-07-30 11:30,30,234.5,235,234.5,234.5,5
20150901|2015-07-30 12:00,30,235,235,234.75,234.75,2
20150901|2015-07-30 12:30,30,234.25,234.25,234.25,234.25,10
20150901|2015-07-30 13:00,30,234.25,235.75,234.25,235.75,16
20150901|2015-07-30 22:00,31,235.75,235.75,235.75,235.75,1
20150901|2015-07-30 22:30,31,234.5,234.5,234.5,234.5,1
20150901|2015-07-31 02:30,31,234.5,234.5,234.5,234.5,3
20150901|2015-07-31 06:00,31,236,236,236,236,1
20150901|2015-07-31 08:30,31,236.75,241,236.75,240,34
20150901|2015-07-31 09:00,31,239.75,240,239,239,7
20150901|2015-07-31 09:30,31,239.75,240,239.25,240,6
20150901|2015-07-31 10:00,31,240,240.25,239.75,240.25,3
20150901|2015-07-31 10:30,31,240.25,240.5,240,240.5,6
20150901|2015-07-31 11:00,31,239.5,239.5,237.75,237.75,3
20150901|2015-07-31 11:30,31,238.5,238.5,238.5,238.5,1
20150901|2015-07-31 12:00,31,238,240,238,240,6
20150901|2015-07-31 12:30,31,239,239,239,239,4
20150901|2015-07-31 13:00,31,240,242,240,240.25,24
20150901|2015-08-02 19:00,3,242.25,242.25,241.25,241.25,5
20150901|2015-08-02 19:30,3,241.25,241.5,241.25,241.25,6
20150901|2015-08-02 20:00,3,241.25,241.25,241.25,241.25,15
20150901|2015-08-02 21:00,3,241,241,241,241,1
20150901|2015-08-03 04:00,3,237.75,237.75,237.75,237.75,2
20150901|2015-08-03 06:00,3,236.5,236.5,236.5,236.5,1
20150901|2015-08-03 06:30,3,236,236,235.5,235.5,2
20150901|2015-08-03 08:30,3,233.25,233.25,230.75,232,18
20150901|2015-08-03 09:00,3,231.75,233.5,231.75,231.75,7
20150901|2015-08-03 09:30,3,232,234,232,234,3
20150901|2015-08-03 10:00,3,233.75,233.75,232.75,232.75,2
20150901|2015-08-03 10:30,3,233,233,233,233,5
20150901|2015-08-03 11:00,3,234,234,234,234,3
20150901|2015-08-03 11:30,3,235.5,235.5,235.5,235.5,1
20150901|2015-08-03 12:00,3,235.75,235.75,235.25,235.25,3
20150901|2015-08-03 12:30,3,234,234,234,234,3
20150901|2015-08-03 13:00,3,234.75,234.75,233.25,234.5,10
20150901|2015-08-04 03:30,4,236,236,236,236,1
20150901|2015-08-04 04:30,4,237,237,237,237,2
20150901|2015-08-04 06:30,4,236.25,236.25,236.25,236.25,5
20150901|2015-08-04 07:00,4,236.25,237,236.25,237,3
20150901|2015-08-04 08:30,4,237,237,236.5,237,4
20150901|2015-08-04 09:00,4,236.5,236.5,236.5,236.5,1
20150901|2015-08-04 11:00,4,235.75,236,235.75,236,3
20150901|2015-08-04 11:30,4,237.5,237.5,237.5,237.5,1
20150901|2015-08-04 12:30,4,236,236,235.25,235.5,3
20150901|2015-08-04 13:00,4,234.25,236,234,235,54
20150901|2015-08-04 19:00,5,235,235,235,235,1
20150901|2015-08-04 20:30,5,234,234,234,234,2
20150901|2015-08-05 01:00,5,234,234,230.5,230.5,11
20150901|2015-08-05 02:30,5,234,234,231.25,234,7
20150901|2015-08-05 03:30,5,234,234,234,234,3
20150901|2015-08-05 06:00,5,234,234,234,234,1
20150901|2015-08-05 08:30,5,234,234,234,234,1
20150901|2015-08-05 09:00,5,234.75,235.75,234.75,234.75,13
20150901|2015-08-05 11:00,5,234,234,234,234,1
20150901|2015-08-05 12:30,5,235,235,235,235,3
20150901|2015-08-05 13:00,5,235,235,235,235,9
20150901|2015-08-05 19:30,6,234,234,234,234,1
20150901|2015-08-05 22:00,6,234.5,234.5,234.5,234.5,1
20150901|2015-08-06 05:30,6,234,234,234,234,3
20150901|2015-08-06 08:30,6,235.25,235.25,235.25,235.25,3
20150901|2015-08-06 10:30,6,235,237.5,235,237.5,12
20150901|2015-08-06 13:00,6,236.25,236.25,236.25,236.25,1
20150901|2015-08-07 08:30,7,234.5,235.75,234.5,235.75,3
20150901|2015-08-07 10:30,7,234,234,234,234,2
20150901|2015-08-07 11:00,7,234,234,234,234,2
20150901|2015-08-07 11:30,7,234,234,234,234,2
20150901|2015-08-07 12:00,7,234,234,234,234,9
20150901|2015-08-07 12:30,7,234,234,234,234,2
20150901|2015-08-07 13:00,7,234,237,234,236.25,22
20150901|2015-08-09 19:00,10,234,234,234,234,1
20150901|2015-08-10 01:30,10,234.5,234.5,234.5,234.5,1
20150901|2015-08-10 03:00,10,235,235,235,235,3
20150901|2015-08-10 04:00,10,236.5,237.25,236.5,236.75,7
20150901|2015-08-10 08:30,10,236,240.25,236,236.75,41
20150901|2015-08-10 09:00,10,238.5,238.75,237.5,237.5,13
20150901|2015-08-10 09:30,10,237.5,238.25,235.25,236.5,49
20150901|2015-08-10 10:00,10,237,237,234.75,235.5,23
20150901|2015-08-10 10:30,10,235.75,237,234.5,236.5,32
20150901|2015-08-10 11:00,10,236,236.25,234.25,235.75,42
20150901|2015-08-10 11:30,10,234.5,236,233.5,236,28
20150901|2015-08-10 12:00,10,235,235.25,234.25,234.5,24
20150901|2015-08-10 12:30,10,234.25,234.25,232.25,232.25,19
20150901|2015-08-10 13:00,10,234,234.75,232.25,232.75,29
20150901|2015-08-10 19:00,11,233.75,233.75,233.75,233.75,1
20150901|2015-08-10 20:00,11,233.75,233.75,233.75,233.75,2
20150901|2015-08-10 22:30,11,233.25,233.25,233.25,233.25,1
20150901|2015-08-11 00:00,11,233.25,233.25,233.25,233.25,1
20150901|2015-08-11 07:30,11,233.75,233.75,233.75,233.75,1
20150901|2015-08-11 08:30,11,233.25,233.25,229.25,230.75,38
20150901|2015-08-11 09:00,11,231,231,228,229.25,32
20150901|2015-08-11 09:30,11,229,229.5,227.75,228,13
20150901|2015-08-11 10:00,11,228.25,231.75,228.25,230.75,72
20150901|2015-08-11 10:30,11,231,231.75,229.75,231.5,20
20150901|2015-08-11 11:00,11,230.5,230.5,229.75,229.75,9
20150901|2015-08-11 11:30,11,229,229,229,229,4
20150901|2015-08-11 12:00,11,228.5,229.25,227.75,229.25,15
20150901|2015-08-11 12:30,11,227.75,228.75,227.5,227.75,13
20150901|2015-08-11 13:00,11,227.5,227.5,226.75,227.25,15
20150901|2015-08-11 19:00,12,226.75,227,226.75,226.75,6
20150901|2015-08-11 20:00,12,226.75,226.75,226.75,226.75,4
20150901|2015-08-11 21:30,12,226.75,226.75,226.75,226.75,2
20150901|2015-08-12 07:00,12,226.75,226.75,226.75,226.75,3
20150901|2015-08-12 08:30,12,227.5,227.5,227.5,227.5,1
20150901|2015-08-12 09:00,12,227.25,227.25,227,227,2
20150901|2015-08-12 09:30,12,228,228,226.75,227.25,20
20150901|2015-08-12 10:00,12,227.25,228,227,227.5,13
20150901|2015-08-12 10:30,12,227.5,230.5,227.5,230,19
20150901|2015-08-12 11:00,12,223,228.75,223,225.5,3
20150901|2015-08-12 12:00,12,224.75,225,224.5,225,3
20150901|2015-08-12 12:30,12,225.5,225.5,225.5,225.5,1
20150901|2015-08-12 13:00,12,226.75,226.75,226.75,226.75,1
20150901|2015-08-12 20:00,13,226.75,226.75,226.75,226.75,1
20150901|2015-08-13 01:00,13,226.75,226.75,225,225,5
20150901|2015-08-13 06:30,13,226.75,226.75,226.5,226.75,4
20150901|2015-08-13 07:30,13,226,226,226,226,1
20150901|2015-08-13 08:30,13,224.5,224.5,224.25,224.25,4
20150901|2015-08-13 09:00,13,224.5,224.75,223.5,224.75,8
20150901|2015-08-13 09:30,13,223,223,223,223,3
20150901|2015-08-13 10:00,13,222.25,228.5,222.25,227.5,19
20150901|2015-08-13 11:30,13,227.75,227.75,227.75,227.75,2
20150901|2015-08-13 12:30,13,227.75,228.25,227.75,228.25,3
20150901|2015-08-13 13:00,13,226.5,227.75,225.25,227.75,9
20150901|2015-08-13 20:30,14,229.25,230.25,229.25,230.25,3
20150901|2015-08-14 08:30,14,227,227,227,227,1
20150901|2015-08-14 10:00,14,226.75,226.75,226.75,226.75,4
20150901|2015-08-14 10:30,14,227,227,227,227,1
20150901|2015-08-14 11:00,14,226.75,226.75,226.75,226.75,3
20150901|2015-08-14 11:30,14,226.75,226.75,226.75,226.75,1
20150901|2015-08-14 12:00,14,226.75,226.75,226.75,226.75,2
20150901|2015-08-14 13:00,14,226.75,226.75,226.75,226.75,4
20150901|2015-08-16 19:00,17,226.75,226.75,226.75,226.75,1
20150901|2015-08-17 05:00,17,227.5,227.5,227.5,227.5,1
20150901|2015-08-17 08:30,17,228,228.5,226.25,226.25,5
20150901|2015-08-17 10:00,17,225.5,225.5,218.5,220,19
20150901|2015-08-17 10:30,17,220.5,220.75,220.5,220.75,2
20150901|2015-08-17 11:00,17,222.25,223,222,223,3
20150901|2015-08-17 12:30,17,221.5,221.5,221.5,221.5,5
20150901|2015-08-17 13:00,17,224,224,224,224,1
20150901|2015-08-17 21:00,18,221.75,221.75,221.5,221.5,2
20150901|2015-08-18 08:30,18,222,222,222,222,3
20150901|2015-08-18 09:00,18,222.25,223,222.25,223,14
20150901|2015-08-18 09:30,18,223,223,223,223,1
20150901|2015-08-18 10:00,18,224.25,224.25,224.25,224.25,1
20150901|2015-08-18 11:00,18,224.5,224.5,224.5,224.5,1
20150901|2015-08-18 12:00,18,224,224,224,224,4
20150901|2015-08-18 12:30,18,223.75,223.75,223.75,223.75,1
20150901|2015-08-18 13:00,18,225.25,225.75,225,225.75,10
20150901|2015-08-18 19:00,19,225,225,225,225,3
20150901|2015-08-19 03:00,19,226,226.25,226,226.25,4
20150901|2015-08-19 03:30,19,226,226,226,226,1
20150901|2015-08-19 05:00,19,225.75,225.75,225.75,225.75,4
20150901|2015-08-19 06:00,19,226.25,226.25,226.25,226.25,2
20150901|2015-08-19 06:30,19,226.25,226.5,226.25,226.5,5
20150901|2015-08-19 07:00,19,226.5,226.5,226.5,226.5,1
20150901|2015-08-19 07:30,19,226.25,226.25,226.25,226.25,2
20150901|2015-08-19 08:30,19,226,226,224.75,225.5,13
20150901|2015-08-19 09:30,19,223.75,223.75,223,223,41
20150901|2015-08-19 10:00,19,223,223,223,223,4
20150901|2015-08-19 10:30,19,223,223,223,223,26
20150901|2015-08-19 11:00,19,223,223,223,223,5
20150901|2015-08-19 12:00,19,223,223,223,223,4
20150901|2015-08-19 13:00,19,223,223.25,223,223,8
20150901|2015-08-19 20:00,20,220.75,220.75,220.75,220.75,2
20150901|2015-08-19 23:00,20,224.5,224.5,224.5,224.5,1
20150901|2015-08-20 08:30,20,223,224.25,222,224.25,6
20150901|2015-08-20 09:30,20,221.75,221.75,220.75,220.75,2
20150901|2015-08-20 10:00,20,222.5,222.5,222.5,222.5,1
20150901|2015-08-20 10:30,20,221.5,221.5,221,221,2
20150901|2015-08-20 12:30,20,222,222,222,222,2
20150901|2015-08-20 19:00,21,221,221,221,221,1
20150901|2015-08-20 21:30,21,222,222,220.25,220.25,2
20150901|2015-08-21 08:30,21,221.5,221.75,221.5,221.5,4
20150901|2015-08-21 09:00,21,220.25,220.25,220.25,220.25,1
20150901|2015-08-21 09:30,21,220.75,220.75,220,220,3
20150901|2015-08-21 10:00,21,219,219,218.5,218.5,6
20150901|2015-08-21 10:30,21,218.5,219,212,212,72
20150901|2015-08-21 11:00,21,212,213.5,212,213.5,6
20150901|2015-08-21 11:30,21,214.75,214.75,214.75,214.75,4
20150901|2015-08-21 12:00,21,214.25,214.25,213.75,213.75,7
20150901|2015-08-21 12:30,21,214,214,213.5,213.5,32
20150901|2015-08-21 13:00,21,214.5,214.5,214.5,214.5,1
20150901|2015-08-23 19:00,24,213,214.5,212.5,214.5,13
20150901|2015-08-23 21:30,24,212.5,212.5,212,212,4
20150901|2015-08-24 02:30,24,212.25,212.25,212,212,4
20150901|2015-08-24 05:30,24,212,212,212,212,1
20150901|2015-08-24 06:30,24,212,212,211,211,6
20150901|2015-08-24 07:00,24,206.5,206.75,205.5,205.5,7
20150901|2015-08-24 07:30,24,205.5,205.5,205.5,205.5,4
20150901|2015-08-24 08:30,24,205.5,205.75,203.75,205.75,32
20150901|2015-08-24 09:00,24,208.5,208.5,208.5,208.5,1
20150901|2015-08-24 09:30,24,209,210.75,209,210.75,25
20150901|2015-08-24 10:00,24,209.5,209.5,208.25,208.25,6
20150901|2015-08-24 10:30,24,208,208.75,208,208.75,9
20150901|2015-08-24 11:00,24,208.75,211.25,208.75,210.75,21
20150901|2015-08-24 11:30,24,208.75,212.25,208.75,212.25,31
20150901|2015-08-24 12:00,24,213.5,214.75,213.5,214.5,7
20150901|2015-08-24 12:30,24,216.75,221,216.75,221,6
20150901|2015-08-24 13:00,24,212.5,212.5,212.5,212.5,1
20150901|2015-08-25 03:30,25,218.25,218.75,218.25,218.75,2
20150901|2015-08-25 08:30,25,218,218,218,218,1
20150901|2015-08-25 09:00,25,219,219.5,218.25,218.75,21
20150901|2015-08-25 09:30,25,218.75,218.75,218.75,218.75,3
20150901|2015-08-25 10:00,25,218.75,218.75,218.25,218.25,9
20150901|2015-08-25 10:30,25,216,216,216,216,2
20150901|2015-08-25 11:00,25,215.75,215.75,215.75,215.75,2
20150901|2015-08-25 11:30,25,214.25,214.25,211.75,212.25,8
20150901|2015-08-25 12:00,25,212.25,212.25,212.25,212.25,3
20150901|2015-08-25 12:30,25,212.25,212.25,212.25,212.25,1
20150901|2015-08-25 13:00,25,212.25,212.25,212.25,212.25,2
20150901|2015-08-26 08:30,26,215.5,215.5,212,212,6
20150901|2015-08-26 09:00,26,212,212,211.75,211.75,8
20150901|2015-08-26 09:30,26,211,211,211,211,1
20150901|2015-08-26 10:00,26,210.75,211.25,210.75,211,10
20150901|2015-08-26 12:00,26,211,211,210.75,210.75,2
20150901|2015-08-26 12:30,26,210,210,209.25,209.25,5
20150901|2015-08-26 13:00,26,213,213.75,213,213.75,2
20150901|2015-08-26 21:30,27,213.5,213.5,213.5,213.5,1
20150901|2015-08-26 23:30,27,214.5,216,213.5,213.5,9
20150901|2015-08-27 00:30,27,213.5,213.5,213.5,213.5,1
20150901|2015-08-27 04:00,27,213.5,213.5,213.5,213.5,1
20150901|2015-08-27 04:30,27,214.5,214.5,214.5,214.5,1
20150901|2015-08-27 08:30,27,213.25,218,213.25,215,15
20150901|2015-08-27 09:00,27,213.25,213.25,213.25,213.25,1
20150901|2015-08-27 09:30,27,214.5,214.5,214.5,214.5,1
20150901|2015-08-27 10:30,27,219,219,216.5,216.5,4
20150901|2015-08-27 12:00,27,213.75,213.75,213.75,213.75,1
20150901|2015-08-27 12:30,27,213.75,213.75,213.25,213.25,5
20150901|2015-08-27 13:00,27,215.5,216.5,215.5,216.5,4
20150901|2015-08-28 01:00,28,217.75,217.75,217.75,217.75,3
20150901|2015-08-28 02:30,28,219,219.75,219,219.75,5
20150901|2015-08-28 04:00,28,218.25,218.25,218.25,218.25,1
20150901|2015-08-28 07:30,28,218.25,218.25,218.25,218.25,1
20150901|2015-08-28 08:30,28,219.75,220.5,219.75,220.5,3
20150901|2015-08-28 09:00,28,222,230.75,222,229.75,18
20150901|2015-08-28 09:30,28,229,229.75,229,229.75,4
20150901|2015-08-28 10:00,28,234.5,237.75,232.25,232.25,28
20150901|2015-08-28 10:30,28,232.75,234,232.75,234,6
20150901|2015-08-28 11:00,28,232.75,232.75,232.75,232.75,9
20150901|2015-08-28 12:00,28,233.25,235,233.25,235,7
20150901|2015-08-28 12:30,28,235,235,233,233,9
20150901|2015-08-28 13:00,28,233,233,233,233,2
20150901|2015-08-31 09:00,31,234.75,234.75,233,233,7
20150901|2015-09-01 08:30,1,238,240,233,240,3
20150901|2015-09-01 09:00,1,233,233,233,233,7
20150901|2015-09-08 03:30,8,231,231,231,231,1
20151201|2014-07-18 08:30,18,310,310,310,310,10
20151201|2014-07-22 09:00,22,315,315,315,315,4
20151201|2014-08-19 08:30,19,320,320,320,320,6
20151201|2014-09-05 09:30,5,322,322,322,322,4
20151201|2014-09-05 10:30,5,322,322,322,322,2
20151201|2014-09-09 11:00,9,325,325,325,325,8
20151201|2014-09-11 11:30,11,322,322,322,322,2
20151201|2014-09-18 08:30,18,319,319,319,319,2
20151201|2014-09-18 09:00,18,319,320,319,320,6
20151201|2014-09-18 09:30,18,320,320,320,320,4
20151201|2014-09-18 11:30,18,320,320,320,320,2
20151201|2014-09-18 13:00,18,319,319,319,319,2
20151201|2014-09-18 19:30,19,319,319,319,319,4
20151201|2014-09-22 19:00,23,312,312,312,312,12
20151201|2014-09-26 08:30,26,312.25,312.25,312.25,312.25,4
20151201|2014-09-26 09:00,26,312.25,312.25,312.25,312.25,2
20151201|2014-09-26 09:30,26,313.25,315,313.25,315,10
20151201|2014-09-30 09:00,30,315,315,315,315,2
20151201|2014-09-30 09:30,30,315,315,315,315,8
20151201|2014-10-13 08:30,13,316,316,316,316,2
20151201|2014-10-13 09:30,13,316,316,315,315,10
20151201|2014-10-23 09:00,23,315,315,315,315,2
20151201|2014-10-24 09:30,24,323,323,323,323,2
20151201|2014-10-28 08:30,28,324,326,320,326,3
20151201|2014-10-28 11:30,28,320,320,320,320,3
20151201|2014-10-29 11:00,29,317,317,317,317,1
20151201|2014-10-30 11:30,30,315,315,315,315,4
20151201|2014-10-31 12:00,31,313.5,313.5,313.5,313.5,4
20151201|2014-11-03 12:30,3,315,315,315,315,30
20151201|2014-11-03 13:00,3,315,317.75,315,317.75,7
20151201|2014-11-06 09:30,6,314,314,312,312,16
20151201|2014-11-07 08:30,7,317,317,317,317,20
20151201|2014-11-07 13:00,7,317,317,317,317,1
20151201|2014-11-12 09:30,12,319,319,319,319,2
20151201|2014-11-13 09:00,13,321,321,321,321,1
20151201|2014-11-13 09:30,13,321,321,321,321,1
20151201|2014-11-13 11:30,13,325.25,325.25,325.25,325.25,2
20151201|2014-11-18 12:00,18,319,319,319,319,1
20151201|2014-11-19 08:30,19,318,318,318,318,1
20151201|2014-11-19 11:30,19,318,318,318,318,2
20151201|2014-11-19 12:30,19,317.5,318.5,317.5,318.5,27
20151201|2014-11-19 13:00,19,318,318,317.5,317.5,7
20151201|2014-11-20 09:30,20,317,317,317,317,1
20151201|2014-11-20 13:00,20,318.5,318.5,318.25,318.25,3
20151201|2014-11-21 09:00,21,320,320,320,320,1
20151201|2014-11-21 10:30,21,319,319,317.5,317.5,4
20151201|2014-11-21 11:00,21,317.5,317.5,317.5,317.5,10
20151201|2014-11-21 11:30,21,317.25,317.25,317.25,317.25,1
20151201|2014-11-21 13:00,21,317,317,317,317,4
20151201|2014-11-24 08:30,24,312.25,312.25,312.25,312.25,2
20151201|2014-11-24 10:00,24,316,316,316,316,1
20151201|2014-11-24 11:30,24,310,310,310,310,5
20151201|2014-11-25 08:30,25,308.75,308.75,308.75,308.75,1
20151201|2014-11-25 09:00,25,304,304,304,304,2
20151201|2014-11-25 09:30,25,302,302,302,302,1
20151201|2014-11-26 09:30,26,305,305,305,305,2
20151201|2014-11-28 08:30,28,305.75,306.5,305.5,305.75,4
20151201|2014-12-01 19:00,2,312.5,313.75,312.5,313.75,2
20151201|2014-12-02 12:00,2,310.75,314,310.75,314,4
20151201|2014-12-02 13:00,2,314,314,314,314,1
20151201|2014-12-03 09:30,3,315,315,315,315,2
20151201|2014-12-03 19:00,4,307.5,307.5,307.5,307.5,2
20151201|2014-12-04 12:00,4,309,309,309,309,1
20151201|2014-12-04 12:30,4,309,309,309,309,1
20151201|2014-12-08 11:00,8,309,309,309,309,2
20151201|2014-12-09 09:30,9,312,312,312,312,2
20151201|2014-12-11 11:00,11,312.25,312.25,312.25,312.25,1
20151201|2014-12-12 09:00,12,312.5,312.5,312.5,312.5,2
20151201|2014-12-16 13:00,16,313,313,313,313,1
20151201|2014-12-17 09:30,17,313,314.5,313,314.5,2
20151201|2014-12-18 09:00,18,312.5,312.5,312.5,312.5,2
20151201|2014-12-19 09:30,19,310,310,310,310,1
20151201|2014-12-19 10:00,19,310,310,310,310,2
20151201|2014-12-19 11:30,19,310,310,310,310,1
20151201|2014-12-22 09:30,22,310,310,310,310,1
20151201|2014-12-22 12:00,22,310,310,310,310,5
20151201|2014-12-23 09:00,23,312.75,312.75,312.75,312.75,1
20151201|2014-12-29 09:00,29,307,307,307,307,1
20151201|2014-12-29 13:00,29,307,307,307,307,1
20151201|2014-12-29 20:00,30,308,308,308,308,1
20151201|2014-12-30 09:00,30,308,308,308,308,1
20151201|2015-01-07 12:30,7,305.5,305.5,305.5,305.5,2
20151201|2015-01-08 06:00,8,305.5,305.5,305.5,305.5,4
20151201|2015-01-08 08:30,8,305.5,305.5,305.5,305.5,4
20151201|2015-01-12 08:30,12,302.25,303,302,302,32
20151201|2015-01-12 10:00,12,300.75,300.75,300,300,14
20151201|2015-01-12 10:30,12,302,303,302,303,2
20151201|2015-01-12 11:00,12,304,304,304,304,2
20151201|2015-01-13 11:00,13,303,303,302,302,7
20151201|2015-01-14 05:00,14,300,300,300,300,5
20151201|2015-01-14 05:30,14,300,300,300,300,4
20151201|2015-01-14 06:30,14,300,300,300,300,12
20151201|2015-01-14 07:00,14,300,300,300,300,6
20151201|2015-01-14 08:30,14,296.5,297,296,296,6
20151201|2015-01-14 09:00,14,294,295,294,295,2
20151201|2015-01-14 09:30,14,294.75,295,294.75,295,5
20151201|2015-01-14 12:30,14,292,292,292,292,2
20151201|2015-01-14 13:00,14,290.75,290.75,290.75,290.75,12
20151201|2015-01-15 12:30,15,292,292,292,292,2
20151201|2015-01-15 13:00,15,291,291,289.25,289.25,9
20151201|2015-01-16 10:00,16,291,292,291,292,6
20151201|2015-01-16 11:30,16,293,293,293,293,2
20151201|2015-01-16 12:00,16,294,294,294,294,1
20151201|2015-01-16 12:30,16,293,293,293,293,3
20151201|2015-01-21 11:30,21,297,297,297,297,3
20151201|2015-01-22 08:30,22,298.5,298.5,298.5,298.5,1
20151201|2015-01-22 09:00,22,298.5,298.5,298.5,298.5,1
20151201|2015-01-22 11:00,22,298.75,298.75,298.75,298.75,2
20151201|2015-01-22 22:30,23,298.75,298.75,298.75,298.75,1
20151201|2015-01-23 07:00,23,297,297,297,297,1
20151201|2015-01-23 09:30,23,297,297,295,295,2
20151201|2015-01-23 10:00,23,295,295,295,295,7
20151201|2015-01-23 10:30,23,295,295,295,295,2
20151201|2015-01-26 07:00,26,296.5,296.5,296,296,33
20151201|2015-01-26 09:30,26,296,296,296,296,23
20151201|2015-01-26 12:30,26,296,296,296,296,20
20151201|2015-01-26 13:00,26,296.25,296.25,296.25,296.25,6
20151201|2015-01-27 09:30,27,296.25,296.25,296.25,296.25,3
20151201|2015-01-27 10:00,27,296.25,296.25,296.25,296.25,2
20151201|2015-01-28 01:00,28,297,297,297,297,2
20151201|2015-01-28 08:30,28,297,297,297,297,2
20151201|2015-01-28 11:00,28,297,297,297,297,4
20151201|2015-01-28 22:00,29,296,296,296,296,5
20151201|2015-01-29 03:00,29,296,296,296,296,1
20151201|2015-01-29 03:30,29,296,296,296,296,6
20151201|2015-01-29 04:30,29,296,296,296,296,1
20151201|2015-01-29 05:30,29,296,296,296,296,2
20151201|2015-01-29 07:00,29,296,296,296,296,16
20151201|2015-01-29 08:30,29,296,296.5,296,296.5,58
20151201|2015-01-29 09:00,29,296.5,296.5,296,296,10
20151201|2015-01-29 09:30,29,296.5,296.5,296,296,5
20151201|2015-01-29 10:00,29,296,296,296,296,2
20151201|2015-01-29 10:30,29,296,296,296,296,22
20151201|2015-01-29 12:00,29,296,296,296,296,1
20151201|2015-01-29 12:30,29,296,296.25,296,296,19
20151201|2015-01-29 19:00,30,296,296,296,296,1
20151201|2015-01-30 08:30,30,296,296.25,296,296,93
20151201|2015-01-30 09:00,30,295.75,295.75,295.75,295.75,1
20151201|2015-01-30 10:30,30,292,292,288.25,288.25,5
20151201|2015-01-30 11:30,30,290,292,290,292,37
20151201|2015-01-30 12:00,30,289.75,289.75,289,289,3
20151201|2015-01-30 13:00,30,290,290,290,290,3
20151201|2015-02-01 19:00,2,293.75,293.75,293.75,293.75,1
20151201|2015-02-02 08:30,2,285.25,285.25,282.5,282.75,3
20151201|2015-02-02 09:00,2,288,289,288,289,5
20151201|2015-02-02 09:30,2,290,290,290,290,4
20151201|2015-02-02 10:00,2,290.5,291.5,290.5,291.5,6
20151201|2015-02-02 11:00,2,289,289,283.75,284,9
20151201|2015-02-02 12:00,2,282.5,282.5,282.5,282.5,1
20151201|2015-02-02 12:30,2,282.5,282.5,282.5,282.5,4
20151201|2015-02-02 13:00,2,281.5,284,281.5,284,11
20151201|2015-02-03 08:30,3,289.5,289.5,289.5,289.5,1
20151201|2015-02-03 11:30,3,290,290,290,290,1
20151201|2015-02-03 12:00,3,290,291.75,290,291.75,30
20151201|2015-02-03 12:30,3,292.25,292.25,292.25,292.25,1
20151201|2015-02-03 13:00,3,289.25,289.25,289.25,289.25,2
20151201|2015-02-03 19:30,4,291,291,291,291,2
20151201|2015-02-04 09:30,4,286,288,286,288,16
20151201|2015-02-04 10:00,4,288,288,288,288,1
20151201|2015-02-04 11:00,4,290,290.75,290,290.75,14
20151201|2015-02-05 08:30,5,290,290,290,290,1
20151201|2015-02-05 12:30,5,294,294,294,294,6
20151201|2015-02-05 13:00,5,294,294,294,294,4
20151201|2015-02-06 08:30,6,290,290,290,290,1
20151201|2015-02-06 09:00,6,289.25,291,289.25,291,38
20151201|2015-02-06 10:00,6,290,290,290,290,5
20151201|2015-02-06 13:00,6,289,289,289,289,1
20151201|2015-02-09 08:30,9,288,288,288,288,3
20151201|2015-02-09 09:30,9,287,287,287,287,1
20151201|2015-02-09 13:00,9,287,287,287,287,25
20151201|2015-02-10 08:30,10,285.5,285.5,285.5,285.5,2
20151201|2015-02-10 09:00,10,285,285,285,285,4
20151201|2015-02-10 09:30,10,283,283,280.75,283,15
20151201|2015-02-10 10:30,10,285,285,285,285,15
20151201|2015-02-10 12:00,10,282.75,282.75,282.75,282.75,2
20151201|2015-02-10 12:30,10,283,289,283,288.25,42
20151201|2015-02-11 12:30,11,282.75,282.75,281,281,2
20151201|2015-02-11 13:00,11,287.25,287.25,287.25,287.25,1
20151201|2015-02-13 09:00,13,282.25,282.25,282.25,282.25,1
20151201|2015-02-13 09:30,13,280.25,286,280.25,286,33
20151201|2015-02-13 10:00,13,286,286,286,286,1
20151201|2015-02-13 10:30,13,286,286,286,286,36
20151201|2015-02-13 11:00,13,286,286,286,286,64
20151201|2015-02-13 11:30,13,286,286,286,286,55
20151201|2015-02-13 12:00,13,286,286,286,286,5
20151201|2015-02-13 12:30,13,286,286,286,286,33
20151201|2015-02-13 13:00,13,286,289,286,289,63
20151201|2015-02-17 08:30,17,286.25,287.25,286.25,287,19
20151201|2015-02-17 09:00,17,287,287,286.75,286.75,3
20151201|2015-02-17 10:30,17,286,286,286,286,5
20151201|2015-02-17 11:00,17,286.5,286.5,286.5,286.5,2
20151201|2015-02-17 12:00,17,286.5,286.5,286.5,286.5,1
20151201|2015-02-17 12:30,17,286.5,286.5,286.5,286.5,7
20151201|2015-02-18 08:30,18,287,287,287,287,6
20151201|2015-02-18 10:00,18,286.5,287,286.5,287,5
20151201|2015-02-19 07:00,19,282.5,282.5,282.5,282.5,1
20151201|2015-02-19 08:30,19,283,283,280,280,6
20151201|2015-02-19 09:30,19,281,282.25,281,282.25,10
20151201|2015-02-19 10:00,19,283,283,283,283,2
20151201|2015-02-19 10:30,19,283.5,284,282.25,284,31
20151201|2015-02-19 11:30,19,284,284,284,284,10
20151201|2015-02-19 12:30,19,284,284,284,284,1
20151201|2015-02-19 13:00,19,286,286,286,286,6
20151201|2015-02-20 08:30,20,287,288,286.5,288,41
20151201|2015-02-20 09:00,20,287.75,288,287.75,288,20
20151201|2015-02-20 09:30,20,287,287,287,287,11
20151201|2015-02-20 10:00,20,287,287,287,287,1
20151201|2015-02-20 12:30,20,287,287,287,287,9
20151201|2015-02-20 13:00,20,287,287,287,287,12
20151201|2015-02-23 09:00,23,285,285,285,285,2
20151201|2015-02-23 09:30,23,285,285,285,285,8
20151201|2015-02-23 10:00,23,285,285,285,285,3
20151201|2015-02-23 10:30,23,284.5,284.5,284.5,284.5,1
20151201|2015-02-23 11:00,23,284,284,284,284,1
20151201|2015-02-23 11:30,23,287,287,286.75,287,14
20151201|2015-02-23 12:00,23,287.25,287.25,287,287,2
20151201|2015-02-23 12:30,23,287,287,285,287,55
20151201|2015-02-23 13:00,23,287,287,287,287,36
20151201|2015-02-24 08:30,24,287,287,287,287,1
20151201|2015-02-24 10:00,24,287.5,287.5,287.5,287.5,11
20151201|2015-02-24 10:30,24,288,288,288,288,5
20151201|2015-02-24 11:00,24,287.5,287.5,287.5,287.5,4
20151201|2015-02-24 11:30,24,287.75,287.75,287.5,287.5,4
20151201|2015-02-24 12:00,24,287.5,287.5,287.5,287.5,2
20151201|2015-02-24 13:00,24,285,285,285,285,1
20151201|2015-02-25 08:30,25,284.5,284.5,284,284,3
20151201|2015-02-25 09:00,25,284,284,284,284,18
20151201|2015-02-25 09:30,25,284,284,284,284,2
20151201|2015-02-25 10:30,25,284,284,284,284,1
20151201|2015-02-25 11:30,25,282,282,281,281,7
20151201|2015-02-25 12:30,25,282.5,282.5,282.5,282.5,2
20151201|2015-02-25 13:00,25,282.75,283.25,282.75,283.25,2
20151201|2015-02-25 19:00,26,282,282,282,282,1
20151201|2015-02-26 06:30,26,282,282,282,282,1
20151201|2015-02-26 10:30,26,285,287.25,285,287.25,2
20151201|2015-02-26 12:30,26,288.5,288.5,288.5,288.5,1
20151201|2015-02-26 13:00,26,288.25,288.25,288.25,288.25,1
20151201|2015-02-26 19:00,27,287.75,287.75,287,287,3
20151201|2015-02-27 08:30,27,285,285,285,285,1
20151201|2015-02-27 09:00,27,284.5,285,284.5,285,8
20151201|2015-02-27 09:30,27,286.25,287.5,286.25,287.5,4
20151201|2015-02-27 10:00,27,287.5,287.5,287.5,287.5,1
20151201|2015-02-27 10:30,27,287.25,287.25,287.25,287.25,3
20151201|2015-02-27 11:00,27,286,286,286,286,1
20151201|2015-02-27 11:30,27,286,286.25,286,286,5
20151201|2015-02-27 12:00,27,286,286,285,285,11
20151201|2015-02-27 12:30,27,286,286,285,285,4
20151201|2015-02-27 13:00,27,286,286,286,286,3
20151201|2015-03-02 09:00,2,286.75,286.75,286,286,8
20151201|2015-03-02 09:30,2,285.75,286,285.5,286,14
20151201|2015-03-02 11:00,2,287.25,287.25,287.25,287.25,1
20151201|2015-03-02 11:30,2,285.5,285.5,284,284,11
20151201|2015-03-03 08:30,3,285,285,285,285,1
20151201|2015-03-03 09:00,3,284.5,284.5,284.5,284.5,3
20151201|2015-03-03 10:30,3,284.75,285,284.75,285,15
20151201|2015-03-03 11:00,3,285,285,285,285,7
20151201|2015-03-03 11:30,3,285,286.75,285,286.75,20
20151201|2015-03-03 12:00,3,286.75,286.75,286.75,286.75,3
20151201|2015-03-03 12:30,3,286.75,287,286.75,287,6
20151201|2015-03-03 13:00,3,287,287,287,287,2
20151201|2015-03-03 19:00,4,287,287,287,287,1
20151201|2015-03-04 08:30,4,287,287,284,284,4
20151201|2015-03-04 09:00,4,284.5,284.75,283,284.75,20
20151201|2015-03-04 09:30,4,285,285,284,284,17
20151201|2015-03-04 10:00,4,284.75,284.75,284.75,284.75,13
20151201|2015-03-04 10:30,4,284.75,284.75,284.75,284.75,2
20151201|2015-03-04 11:00,4,284.25,284.75,284,284.75,27
20151201|2015-03-04 11:30,4,284,284,284,284,5
20151201|2015-03-04 12:00,4,284,284,284,284,2
20151201|2015-03-04 12:30,4,284,284,284,284,6
20151201|2015-03-04 13:00,4,284.5,284.5,284.5,284.5,1
20151201|2015-03-05 08:30,5,283.5,284.75,282,284.75,8
20151201|2015-03-05 09:00,5,283.25,283.25,283,283,17
20151201|2015-03-05 10:00,5,284,284,284,284,2
20151201|2015-03-05 10:30,5,284,284,284,284,2
20151201|2015-03-05 11:30,5,284,284,284,284,19
20151201|2015-03-05 12:00,5,284.5,284.5,284.5,284.5,10
20151201|2015-03-05 12:30,5,285,285,285,285,11
20151201|2015-03-05 13:00,5,285,285,285,285,1
20151201|2015-03-05 19:00,6,285,285,285,285,11
20151201|2015-03-06 09:00,6,280.75,280.75,280.75,280.75,1
20151201|2015-03-06 10:00,6,283.5,284,283.5,284,4
20151201|2015-03-06 11:00,6,284,284,284,284,5
20151201|2015-03-06 13:00,6,283,283,283,283,1
20151201|2015-03-09 11:00,9,285,285,285,285,1
20151201|2015-03-09 11:30,9,285,285,285,285,10
20151201|2015-03-09 13:00,9,287,287,285,285,15
20151201|2015-03-09 19:00,10,285,287,285,287,5
20151201|2015-03-10 08:30,10,285,285,285,285,2
20151201|2015-03-10 10:30,10,284,284,284,284,1
20151201|2015-03-10 12:00,10,282,282,281,281,5
20151201|2015-03-10 12:30,10,284.25,284.25,284,284,5
20151201|2015-03-10 13:00,10,286.75,287,286.75,287,8
20151201|2015-03-11 08:30,11,284,284,284,284,1
20151201|2015-03-11 12:30,11,283.25,283.25,282,282.25,10
20151201|2015-03-11 13:00,11,285,285,285,285,1
20151201|2015-03-12 10:00,12,281,281,280.5,281,39
20151201|2015-03-12 10:30,12,281,281,281,281,9
20151201|2015-03-12 11:00,12,282,283,282,283,5
20151201|2015-03-12 13:00,12,283,283,283,283,16
20151201|2015-03-12 21:30,13,281.75,281.75,281.75,281.75,1
20151201|2015-03-13 00:00,13,278.75,278.75,278.75,278.75,1
20151201|2015-03-13 09:30,13,279.25,279.25,279.25,279.25,5
20151201|2015-03-13 13:00,13,279.75,280,279.75,280,3
20151201|2015-03-16 09:30,16,281,281,281,281,1
20151201|2015-03-16 10:00,16,281,281,278,279,21
20151201|2015-03-16 10:30,16,280,280,280,280,1
20151201|2015-03-16 12:00,16,279,279,279,279,2
20151201|2015-03-16 13:00,16,279,279,279,279,3
20151201|2015-03-17 09:30,17,277,277,277,277,1
20151201|2015-03-17 13:00,17,276.75,278.5,276.75,278.5,20
20151201|2015-03-18 08:30,18,276,276,276,276,1
20151201|2015-03-18 11:00,18,278,279,278,278.75,15
20151201|2015-03-18 11:30,18,278.75,278.75,278.75,278.75,1
20151201|2015-03-18 12:00,18,278,278,278,278,4
20151201|2015-03-18 12:30,18,279,279,279,279,5
20151201|2015-03-18 13:00,18,280.25,280.25,280.25,280.25,1
20151201|2015-03-18 19:30,19,283.5,283.5,283.5,283.5,1
20151201|2015-03-19 10:30,19,278.5,278.5,278.5,278.5,1
20151201|2015-03-19 12:30,19,278,278,278,278,1
20151201|2015-03-20 09:00,20,281,282.5,281,282.5,9
20151201|2015-03-20 09:30,20,282.75,283,282.5,282.5,18
20151201|2015-03-20 10:30,20,282.5,283,282.5,283,52
20151201|2015-03-20 12:30,20,284,285,284,284,28
20151201|2015-03-20 13:00,20,285,285,283.25,283.25,3
20151201|2015-03-23 08:30,23,285,286.75,285,286,22
20151201|2015-03-23 09:00,23,286.75,286.75,286.75,286.75,3
20151201|2015-03-23 09:30,23,286.5,286.75,286.5,286.75,6
20151201|2015-03-23 10:00,23,286,286,286,286,14
20151201|2015-03-23 10:30,23,286.75,286.75,286,286,2
20151201|2015-03-23 11:00,23,285,285,285,285,1
20151201|2015-03-23 12:30,23,285,285,285,285,4
20151201|2015-03-24 07:00,24,286,286,286,286,5
20151201|2015-03-24 07:30,24,286,286,286,286,2
20151201|2015-03-24 08:30,24,286,286,286,286,39
20151201|2015-03-24 09:00,24,286,286.25,286,286,69
20151201|2015-03-24 09:30,24,286.5,286.5,286.5,286.5,6
20151201|2015-03-24 10:00,24,286,286,283,283,30
20151201|2015-03-24 11:00,24,286,286.25,286,286.25,10
20151201|2015-03-24 13:00,24,284,284,284,284,1
20151201|2015-03-25 08:30,25,284,284,284,284,1
20151201|2015-03-25 09:00,25,283,283,283,283,13
20151201|2015-03-25 10:00,25,284,284,284,284,1
20151201|2015-03-25 10:30,25,283,283,282.75,282.75,4
20151201|2015-03-25 11:00,25,284,284,284,284,13
20151201|2015-03-25 11:30,25,285,285,285,285,1
20151201|2015-03-25 12:00,25,284,284,284,284,4
20151201|2015-03-25 12:30,25,284.25,284.25,284.25,284.25,1
20151201|2015-03-25 13:00,25,284.75,284.75,284.75,284.75,2
20151201|2015-03-26 09:00,26,283.25,283.5,283.25,283.5,6
20151201|2015-03-26 09:30,26,282,282,282,282,2
20151201|2015-03-26 11:30,26,281.5,281.5,281.5,281.5,3
20151201|2015-03-26 12:00,26,281,281,281,281,2
20151201|2015-03-26 12:30,26,279,279,279,279,1
20151201|2015-03-26 13:00,26,279,279,279,279,2
20151201|2015-03-27 10:00,27,280,280,280,280,1
20151201|2015-03-27 11:00,27,278,278,278,278,1
20151201|2015-03-27 11:30,27,278,278,278,278,2
20151201|2015-03-27 12:00,27,278,278,278,278,1
20151201|2015-03-27 13:00,27,278,278,278,278,2
20151201|2015-03-30 10:00,30,275.5,275.5,274,274,3
20151201|2015-03-30 10:30,30,275.25,275.25,275.25,275.25,1
20151201|2015-03-30 11:00,30,274.5,274.5,274.5,274.5,1
20151201|2015-03-30 11:30,30,274.5,274.5,274.5,274.5,2
20151201|2015-03-31 08:30,31,274.5,274.5,274.5,274.5,1
20151201|2015-03-31 09:00,31,275,275,275,275,6
20151201|2015-03-31 09:30,31,275,275,275,275,1
20151201|2015-03-31 10:00,31,275,275,275,275,1
20151201|2015-03-31 10:30,31,275,276,275,276,7
20151201|2015-03-31 11:00,31,276,276,275,275,46
20151201|2015-03-31 11:30,31,275,275,275,275,1
20151201|2015-03-31 12:00,31,275,275,275,275,9
20151201|2015-03-31 12:30,31,274.5,274.5,272,272,26
20151201|2015-03-31 13:00,31,272.25,275,272,275,42
20151201|2015-03-31 19:00,1,271.75,271.75,271.75,271.75,2
20151201|2015-03-31 21:00,1,271.75,271.75,271.25,271.25,4
20151201|2015-04-01 02:30,1,267.25,267.25,267.25,267.25,1
20151201|2015-04-01 05:30,1,266.25,266.25,264.75,264.75,4
20151201|2015-04-01 06:00,1,267.5,267.5,267.5,267.5,1
20151201|2015-04-01 08:30,1,266,266,265.5,265.5,9
20151201|2015-04-01 09:30,1,269,269,269,269,2
20151201|2015-04-01 11:00,1,268.5,268.5,267,267,13
20151201|2015-04-01 11:30,1,266.5,268.75,266.5,268.75,11
20151201|2015-04-01 12:00,1,265.75,265.75,265.75,265.75,1
20151201|2015-04-01 12:30,1,266,266,266,266,9
20151201|2015-04-01 13:00,1,267.25,268.75,267.25,268.75,10
20151201|2015-04-01 20:30,2,274.5,274.5,274.5,274.5,1
20151201|2015-04-02 08:30,2,274,276,274,276,7
20151201|2015-04-02 09:30,2,274.5,274.5,274.5,274.5,1
20151201|2015-04-02 10:30,2,275,275,274.75,275,10
20151201|2015-04-02 13:00,2,273.5,273.5,273.5,273.5,1
20151201|2015-04-05 19:00,6,273.25,273.25,273.25,273.25,1
20151201|2015-04-06 08:30,6,275,275,275,275,1
20151201|2015-04-06 09:00,6,273.25,273.25,273.25,273.25,1
20151201|2015-04-06 10:00,6,273.25,273.25,273.25,273.25,2
20151201|2015-04-06 10:30,6,274.75,274.75,274.75,274.75,3
20151201|2015-04-06 12:30,6,273.5,273.5,273.5,273.5,6
20151201|2015-04-07 08:30,7,274.25,274.25,274.25,274.25,6
20151201|2015-04-07 09:00,7,274.75,278.25,274.75,278.25,30
20151201|2015-04-07 10:30,7,278.25,279,278.25,279,5
20151201|2015-04-07 11:00,7,280,280,279,279,60
20151201|2015-04-07 12:00,7,278.25,278.25,278.25,278.25,4
20151201|2015-04-07 12:30,7,278,278,277.75,277.75,2
20151201|2015-04-07 13:00,7,278,278,278,278,8
20151201|2015-04-07 22:00,8,278,278,278,278,4
20151201|2015-04-08 08:30,8,278,278,278,278,30
20151201|2015-04-08 09:00,8,278.25,278.25,278,278,21
20151201|2015-04-08 09:30,8,277.25,277.75,277.25,277.75,4
20151201|2015-04-08 11:00,8,276.5,276.5,276.5,276.5,2
20151201|2015-04-08 12:00,8,275.25,275.25,275.25,275.25,2
20151201|2015-04-08 13:00,8,276.5,277.75,276.5,277.75,9
20151201|2015-04-09 09:00,9,276,276,276,276,1
20151201|2015-04-09 10:00,9,276,276,276,276,5
20151201|2015-04-09 11:30,9,277.5,277.5,277.5,277.5,5
20151201|2015-04-09 12:00,9,277.75,278.75,277.75,278.75,17
20151201|2015-04-09 12:30,9,278.25,278.25,278.25,278.25,1
20151201|2015-04-09 20:00,10,273.75,273.75,273.75,273.75,1
20151201|2015-04-10 08:30,10,277.25,277.5,274.75,275.75,9
20151201|2015-04-10 09:00,10,276.75,277.5,276.75,277.5,45
20151201|2015-04-10 10:00,10,276.75,276.75,276.75,276.75,6
20151201|2015-04-10 10:30,10,274,274,274,274,1
20151201|2015-04-10 11:00,10,274,274,273.5,273.5,2
20151201|2015-04-10 11:30,10,275,275,275,275,8
20151201|2015-04-13 08:30,13,276.5,276.5,276.5,276.5,1
20151201|2015-04-13 09:30,13,274,274,274,274,6
20151201|2015-04-13 10:00,13,274.5,274.75,274,274,9
20151201|2015-04-13 10:30,13,274.75,274.75,274.75,274.75,1
20151201|2015-04-13 11:00,13,274.5,276,274.5,276,9
20151201|2015-04-13 11:30,13,276,277,276,277,4
20151201|2015-04-13 12:00,13,276,276,276,276,12
20151201|2015-04-13 12:30,13,276,276,276,276,5
20151201|2015-04-13 13:00,13,277,277,277,277,2
20151201|2015-04-14 09:00,14,276.25,277.75,276.25,277.75,5
20151201|2015-04-14 09:30,14,277.75,277.75,277.75,277.75,4
20151201|2015-04-14 10:30,14,277,277,277,277,7
20151201|2015-04-14 11:00,14,277,277,277,277,25
20151201|2015-04-14 12:00,14,276,276,276,276,10
20151201|2015-04-14 12:30,14,276,276,276,276,6
20151201|2015-04-14 13:00,14,276,276.5,276,276.5,3
20151201|2015-04-14 23:30,15,276.75,276.75,276.75,276.75,1
20151201|2015-04-15 08:30,15,276.5,279,276.5,279,49
20151201|2015-04-15 09:00,15,279.75,279.75,277.25,277.25,7
20151201|2015-04-15 10:00,15,279.75,280,277.5,279,24
20151201|2015-04-15 10:30,15,279,279,279,279,18
20151201|2015-04-15 11:00,15,279,279,279,279,5
20151201|2015-04-15 11:30,15,279,279,279,279,8
20151201|2015-04-15 12:00,15,279,279,279,279,16
20151201|2015-04-15 12:30,15,279,279,273,273,22
20151201|2015-04-15 13:00,15,278.25,278.5,278.25,278.5,4
20151201|2015-04-16 07:30,16,274.5,274.5,274.5,274.5,1
20151201|2015-04-16 08:30,16,273,273,273,273,1
20151201|2015-04-16 09:30,16,274,274,274,274,5
20151201|2015-04-16 10:00,16,274,274,274,274,5
20151201|2015-04-16 11:00,16,274,274,274,274,5
20151201|2015-04-16 11:30,16,273,273,273,273,1
20151201|2015-04-16 12:00,16,274,274,274,274,6
20151201|2015-04-16 12:30,16,274,274,274,274,19
20151201|2015-04-16 13:00,16,275,275,275,275,4
20151201|2015-04-17 08:30,17,276.5,276.75,276.5,276.75,5
20151201|2015-04-17 10:30,17,277,277.75,277,277,13
20151201|2015-04-17 11:00,17,277,277,277,277,1
20151201|2015-04-17 11:30,17,276.75,276.75,276.75,276.75,1
20151201|2015-04-17 12:00,17,278.5,278.5,278.5,278.5,1
20151201|2015-04-17 13:00,17,278.5,280.75,277,277,9
20151201|2015-04-20 08:30,20,281,281,281,281,1
20151201|2015-04-20 10:00,20,279,279,279,279,1
20151201|2015-04-20 11:30,20,276.25,276.25,276.25,276.25,1
20151201|2015-04-20 13:00,20,277.5,277.5,277.5,277.5,1
20151201|2015-04-21 09:00,21,279,279,279,279,4
20151201|2015-04-21 11:30,21,275.25,275.25,275.25,275.25,1
20151201|2015-04-21 13:00,21,274.25,275.5,274.25,275.5,5
20151201|2015-04-22 09:30,22,274.5,274.5,274.5,274.5,12
20151201|2015-04-22 10:00,22,274.5,274.75,273.25,273.25,23
20151201|2015-04-22 10:30,22,272.75,272.75,272.75,272.75,15
20151201|2015-04-22 12:00,22,273.5,273.5,273.5,273.5,1
20151201|2015-04-22 13:00,22,273.75,274,273.75,274,21
20151201|2015-04-22 21:00,23,274.5,275.5,274.5,275.5,3
20151201|2015-04-23 07:30,23,272,272,266.5,266.5,35
20151201|2015-04-23 08:30,23,270,271.5,267.25,267.25,11
20151201|2015-04-23 10:00,23,269.25,269.25,269.25,269.25,1
20151201|2015-04-23 10:30,23,269.25,269.25,268,268,5
20151201|2015-04-23 11:00,23,267,269.75,266,269.75,27
20151201|2015-04-23 11:30,23,266.75,266.75,266.25,266.25,2
20151201|2015-04-23 12:00,23,266.5,266.5,266,266,22
20151201|2015-04-23 12:30,23,266.75,267.5,266,267,27
20151201|2015-04-23 13:00,23,267,268,267,267.5,52
20151201|2015-04-23 20:30,24,265.25,265.25,265.25,265.25,1
20151201|2015-04-24 01:00,24,265.25,265.25,265.25,265.25,1
20151201|2015-04-24 06:30,24,263.5,263.5,263,263,2
20151201|2015-04-24 09:00,24,262,262,256.75,257,36
20151201|2015-04-24 09:30,24,257,257,257,257,22
20151201|2015-04-24 10:00,24,261.25,261.25,260.5,261.25,5
20151201|2015-04-24 12:30,24,258.5,258.5,258.5,258.5,1
20151201|2015-04-24 13:00,24,259.25,259.25,258.75,258.75,24
20151201|2015-04-27 08:30,27,257,257,256.5,256.5,2
20151201|2015-04-27 09:00,27,256,256,255,255,12
20151201|2015-04-27 09:30,27,255.5,256,255,255,107
20151201|2015-04-27 10:00,27,252.25,252.5,238,252.5,67
20151201|2015-04-27 10:30,27,252.5,252.5,250,250.25,9
20151201|2015-04-27 11:00,27,252,252,252,252,1
20151201|2015-04-27 12:00,27,254,254.5,254,254.5,2
20151201|2015-04-27 12:30,27,254,254.5,254,254,23
20151201|2015-04-27 13:00,27,254,255,254,254,25
20151201|2015-04-28 07:00,28,251.75,251.75,251.75,251.75,1
20151201|2015-04-28 08:30,28,253,256.5,253,254.75,13
20151201|2015-04-28 09:30,28,252.75,252.75,252.5,252.5,2
20151201|2015-04-28 10:00,28,253,253.75,252.25,253.75,6
20151201|2015-04-28 10:30,28,253,253.25,253,253.25,2
20151201|2015-04-28 11:00,28,253.5,253.5,253.5,253.5,1
20151201|2015-04-28 11:30,28,253.5,253.5,253.5,253.5,1
20151201|2015-04-28 12:00,28,253.25,253.5,253.25,253.5,4
20151201|2015-04-28 13:00,28,254.5,254.5,254.5,254.5,4
20151201|2015-04-29 07:00,29,254.75,254.75,254.75,254.75,1
20151201|2015-04-29 08:30,29,254.25,254.25,254.25,254.25,3
20151201|2015-04-29 09:00,29,255,255,254.75,254.75,4
20151201|2015-04-29 09:30,29,254.25,254.25,254,254,27
20151201|2015-04-29 10:00,29,254,254,254,254,10
20151201|2015-04-29 10:30,29,254.5,255,253.25,255,12
20151201|2015-04-29 11:00,29,253,253,253,253,7
20151201|2015-04-29 11:30,29,253,253,253,253,15
20151201|2015-04-29 12:00,29,253,253,252.25,252.5,17
20151201|2015-04-29 12:30,29,252.25,252.25,252.25,252.25,2
20151201|2015-04-29 13:00,29,252.5,258,252.5,258,51
20151201|2015-04-29 21:30,30,256.25,256.25,256.25,256.25,2
20151201|2015-04-29 22:00,30,255,255,255,255,3
20151201|2015-04-30 07:30,30,255.5,255.75,255.5,255.75,10
20151201|2015-04-30 08:30,30,254.75,257.75,254.75,255,92
20151201|2015-04-30 09:00,30,255.75,255.75,255.75,255.75,5
20151201|2015-04-30 09:30,30,254,254,254,254,1
20151201|2015-04-30 10:00,30,254,254,254,254,3
20151201|2015-04-30 10:30,30,254,254,254,254,8
20151201|2015-04-30 11:00,30,254,254,254,254,1
20151201|2015-04-30 11:30,30,253,253,253,253,4
20151201|2015-04-30 12:30,30,256,256,256,256,2
20151201|2015-04-30 13:00,30,255.75,257.5,255.25,257.5,14
20151201|2015-05-01 08:30,1,255.5,255.5,255.5,255.5,1
20151201|2015-05-01 09:30,1,255,255,255,255,10
20151201|2015-05-01 10:00,1,255,255,255,255,16
20151201|2015-05-01 10:30,1,254,254,250.75,250.75,45
20151201|2015-05-01 11:00,1,251.25,251.25,251.25,251.25,1
20151201|2015-05-01 11:30,1,252.25,252.25,251,251,36
20151201|2015-05-01 12:00,1,250.25,250.25,250,250,14
20151201|2015-05-01 12:30,1,250,250,250,250,24
20151201|2015-05-01 13:00,1,250,250,248.5,250,51
20151201|2015-05-04 00:00,4,248,248,247.5,247.5,2
20151201|2015-05-04 02:30,4,249,249,249,249,1
20151201|2015-05-04 08:30,4,247.75,248,247.75,248,2
20151201|2015-05-04 09:30,4,247,247.5,247,247.5,6
20151201|2015-05-04 10:00,4,247.25,247.25,246.75,246.75,2
20151201|2015-05-04 12:00,4,245.25,245.25,245.25,245.25,1
20151201|2015-05-04 12:30,4,245,245,243,243,7
20151201|2015-05-04 13:00,4,246.75,247,246.75,247,16
20151201|2015-05-05 01:30,5,242.25,242.25,242.25,242.25,1
20151201|2015-05-05 07:00,5,240.75,240.75,240.5,240.5,2
20151201|2015-05-05 08:30,5,241,241,241,241,1
20151201|2015-05-05 09:00,5,242.25,242.25,242.25,242.25,3
20151201|2015-05-05 09:30,5,241.25,241.25,241.25,241.25,1
20151201|2015-05-05 10:00,5,243.5,243.5,243.5,243.5,1
20151201|2015-05-05 11:00,5,243.5,243.5,243.5,243.5,1
20151201|2015-05-05 12:00,5,243.5,243.5,243.5,243.5,2
20151201|2015-05-05 12:30,5,243.5,243.5,243.5,243.5,5
20151201|2015-05-05 13:00,5,243,245,243,245,6
20151201|2015-05-06 07:30,6,248,251.25,248,251.25,13
20151201|2015-05-06 08:30,6,251,251,250,250,3
20151201|2015-05-06 09:00,6,251.5,259,251.5,259,12
20151201|2015-05-06 09:30,6,259.75,259.75,256.5,256.75,13
20151201|2015-05-06 10:00,6,254.75,254.75,254,254,3
20151201|2015-05-06 10:30,6,253,253,253,253,2
20151201|2015-05-06 11:00,6,253,253,253,253,4
20151201|2015-05-06 11:30,6,252.75,252.75,252.75,252.75,1
20151201|2015-05-06 12:00,6,252.75,252.75,252.75,252.75,2
20151201|2015-05-06 12:30,6,252.5,252.5,252.5,252.5,1
20151201|2015-05-06 13:00,6,253.25,254.75,253.25,254.75,4
20151201|2015-05-06 21:00,7,256.5,256.5,256.5,256.5,1
20151201|2015-05-06 21:30,7,256.75,257,256.75,257,4
20151201|2015-05-07 04:00,7,259,259,259,259,1
20151201|2015-05-07 06:30,7,259.75,260,259.75,259.75,7
20151201|2015-05-07 08:30,7,254,254,251.5,251.5,9
20151201|2015-05-07 09:00,7,251,252,251,252,10
20151201|2015-05-07 10:00,7,250.25,250.25,244,244,47
20151201|2015-05-07 10:30,7,246,246.5,246,246.5,2
20151201|2015-05-07 11:00,7,247.5,247.5,247.5,247.5,4
20151201|2015-05-07 12:30,7,246.75,246.75,246.75,246.75,6
20151201|2015-05-07 13:00,7,246.75,247,246,246,42
20151201|2015-05-07 19:00,8,246,246,246,246,1
20151201|2015-05-08 08:30,8,247.5,247.5,247,247,2
20151201|2015-05-08 09:30,8,248,248,248,248,1
20151201|2015-05-08 10:00,8,248.5,250.5,248.5,250.5,9
20151201|2015-05-08 10:30,8,253,255,253,255,5
20151201|2015-05-08 11:30,8,254.25,254.5,254.25,254.5,2
20151201|2015-05-08 12:00,8,251.5,251.5,251.5,251.5,1
20151201|2015-05-08 12:30,8,252.75,252.75,252.75,252.75,1
20151201|2015-05-08 13:00,8,253,253.25,251.5,251.5,31
20151201|2015-05-10 19:00,11,253,253,253,253,1
20151201|2015-05-11 00:00,11,256.25,256.25,256.25,256.25,1
20151201|2015-05-11 08:30,11,253,255,253,255,38
20151201|2015-05-11 09:00,11,255,255,255,255,4
20151201|2015-05-11 09:30,11,254.25,254.25,254,254,17
20151201|2015-05-11 10:00,11,254.75,255,254.5,254.5,6
20151201|2015-05-11 11:30,11,254.5,254.5,254.5,254.5,15
20151201|2015-05-11 12:00,11,253,253,253,253,4
20151201|2015-05-11 12:30,11,253,253,253,253,2
20151201|2015-05-11 13:00,11,253,253,250,250,10
20151201|2015-05-12 07:00,12,253.5,253.5,253,253,2
20151201|2015-05-12 09:00,12,251,251.75,251,251.75,7
20151201|2015-05-12 09:30,12,254,254,254,254,4
20151201|2015-05-12 10:00,12,254,254,254,254,1
20151201|2015-05-12 10:30,12,254.75,257.75,254.75,257,47
20151201|2015-05-12 11:00,12,257.25,259,256,256.5,32
20151201|2015-05-12 11:30,12,256,257,256,257,12
20151201|2015-05-12 12:00,12,256.25,256.25,256.25,256.25,1
20151201|2015-05-12 12:30,12,257,257,257,257,4
20151201|2015-05-12 13:00,12,257,258,256.5,258,7
20151201|2015-05-12 19:00,13,257.5,257.5,257.5,257.5,1
20151201|2015-05-12 20:00,13,258.25,258.25,258.25,258.25,2
20151201|2015-05-13 08:30,13,258.5,258.5,257.75,258,8
20151201|2015-05-13 09:00,13,257.5,258,256,256,46
20151201|2015-05-13 09:30,13,255.5,255.5,255.25,255.25,3
20151201|2015-05-13 10:00,13,254.75,254.75,254.75,254.75,1
20151201|2015-05-13 10:30,13,254.5,254.5,254.5,254.5,5
20151201|2015-05-13 11:00,13,254.5,254.5,253.25,253.25,16
20151201|2015-05-13 11:30,13,254.75,254.75,254.75,254.75,1
20151201|2015-05-13 12:00,13,253.5,253.5,250.75,251,30
20151201|2015-05-13 12:30,13,251.5,251.5,250,250,15
20151201|2015-05-13 13:00,13,252.25,252.5,250.5,251.75,23
20151201|2015-05-14 08:30,14,250.5,250.5,250.5,250.5,1
20151201|2015-05-14 09:00,14,254,254,254,254,1
20151201|2015-05-14 10:00,14,253.75,258,253,258,18
20151201|2015-05-14 10:30,14,256.75,258,256.75,258,6
20151201|2015-05-14 11:00,14,258,263.75,258,263.75,23
20151201|2015-05-14 11:30,14,263,264,260.25,260.25,18
20151201|2015-05-14 12:00,14,260.5,260.5,260,260,6
20151201|2015-05-14 13:00,14,261,263,259,263,52
20151201|2015-05-14 19:00,15,262.5,262.5,262.5,262.5,1
20151201|2015-05-15 06:00,15,260.75,260.75,260.75,260.75,1
20151201|2015-05-15 09:00,15,263,267,262.75,267,40
20151201|2015-05-15 10:00,15,265.5,265.5,264.5,264.5,20
20151201|2015-05-15 11:00,15,265,265,265,265,15
20151201|2015-05-15 11:30,15,264.25,264.75,261,261,16
20151201|2015-05-15 13:00,15,263,263,263,263,5
20151201|2015-05-17 19:00,18,264.75,264.75,264.75,264.75,1
20151201|2015-05-17 20:00,18,269.75,269.75,269.75,269.75,1
20151201|2015-05-17 21:30,18,267.25,267.25,267.25,267.25,1
20151201|2015-05-18 08:30,18,269.5,269.5,269.5,269.5,2
20151201|2015-05-18 09:00,18,269.5,270,268.75,268.75,22
20151201|2015-05-18 10:00,18,269.25,269.5,269.25,269.5,2
20151201|2015-05-18 11:00,18,269,269,269,269,9
20151201|2015-05-18 11:30,18,269.5,269.5,269,269,11
20151201|2015-05-18 12:00,18,269.5,269.5,269.5,269.5,1
20151201|2015-05-18 12:30,18,269.5,270,269.5,270,4
20151201|2015-05-18 13:00,18,270,270,268.25,268.5,40
20151201|2015-05-18 20:30,19,270.75,270.75,270.75,270.75,2
20151201|2015-05-19 06:00,19,267.75,267.75,267.5,267.5,2
20151201|2015-05-19 08:30,19,267,267,265,265,8
20151201|2015-05-19 09:00,19,266,266.25,266,266.25,12
20151201|2015-05-19 09:30,19,266,266,260.5,260.5,20
20151201|2015-05-19 10:00,19,261.75,262,261.75,262,10
20151201|2015-05-19 10:30,19,261.75,262,261.75,262,12
20151201|2015-05-19 11:00,19,262.5,263.5,262.5,263.5,9
20151201|2015-05-19 11:30,19,262,262,262,262,5
20151201|2015-05-19 12:00,19,263.25,263.25,263.25,263.25,3
20151201|2015-05-19 13:00,19,262.25,263,262,263,15
20151201|2015-05-19 20:00,20,257,257,252,252,4
20151201|2015-05-20 06:00,20,255.75,255.75,255.75,255.75,1
20151201|2015-05-20 08:30,20,255.75,256,255.75,256,2
20151201|2015-05-20 09:00,20,256.25,256.25,255.75,256.25,11
20151201|2015-05-20 09:30,20,256,256.25,255.5,255.5,45
20151201|2015-05-20 10:00,20,253.25,255,253.25,255,25
20151201|2015-05-20 11:00,20,255.75,256,255.75,256,3
20151201|2015-05-20 11:30,20,256.5,256.75,256,256,8
20151201|2015-05-20 12:00,20,256,256,256,256,2
20151201|2015-05-20 13:00,20,256.25,257,255.5,255.5,52
20151201|2015-05-20 21:30,21,256.5,256.5,256.5,256.5,1
20151201|2015-05-21 08:30,21,258.5,258.5,255.25,255.25,11
20151201|2015-05-21 09:00,21,256.75,256.75,256.75,256.75,5
20151201|2015-05-21 10:00,21,257.25,257.5,257.25,257.5,5
20151201|2015-05-21 10:30,21,257.5,257.5,257.5,257.5,1
20151201|2015-05-21 11:00,21,257.5,258,257.5,258,4
20151201|2015-05-21 11:30,21,258.25,258.25,258.25,258.25,1
20151201|2015-05-21 12:00,21,258,259,258,259,12
20151201|2015-05-21 12:30,21,258.25,258.25,258.25,258.25,4
20151201|2015-05-21 13:00,21,258.75,258.75,258.5,258.5,6
20151201|2015-05-21 20:30,22,259.25,260.5,259.25,260.5,2
20151201|2015-05-22 02:30,22,261.75,261.75,261.75,261.75,1
20151201|2015-05-22 07:30,22,261.75,263.25,261.75,263.25,14
20151201|2015-05-22 08:30,22,260.25,260.25,260.25,260.25,3
20151201|2015-05-22 09:00,22,260,260,260,260,3
20151201|2015-05-22 09:30,22,258.75,259.75,258.75,259.75,2
20151201|2015-05-22 10:00,22,260,260,260,260,1
20151201|2015-05-22 13:00,22,257.75,257.75,257.75,257.75,5
20151201|2015-05-25 19:00,26,260,260.5,260,260.5,2
20151201|2015-05-25 19:30,26,260.5,260.5,260.5,260.5,7
20151201|2015-05-25 23:30,26,260.5,260.5,257.75,260.5,12
20151201|2015-05-26 03:00,26,261.75,261.75,261.75,261.75,1
20151201|2015-05-26 08:30,26,256.25,256.25,256.25,256.25,2
20151201|2015-05-26 09:00,26,255,255,255,255,1
20151201|2015-05-26 11:00,26,252.25,252.25,252.25,252.25,1
20151201|2015-05-26 12:00,26,252.5,253.75,252.5,253.75,5
20151201|2015-05-26 12:30,26,252.25,252.25,252.25,252.25,1
20151201|2015-05-26 13:00,26,252.75,253.5,252.75,253.5,21
20151201|2015-05-27 08:30,27,254.25,254.25,254.25,254.25,1
20151201|2015-05-27 09:30,27,254,254.75,252.5,252.5,9
20151201|2015-05-27 10:00,27,252,252,252,252,2
20151201|2015-05-27 10:30,27,252,252,252,252,3
20151201|2015-05-27 11:00,27,251.5,251.5,251,251,2
20151201|2015-05-27 11:30,27,250.5,250.5,249.25,250.5,21
20151201|2015-05-27 12:00,27,250.5,250.5,249.25,249.25,5
20151201|2015-05-27 12:30,27,249.75,250,249.5,250,10
20151201|2015-05-27 13:00,27,250,250.5,250,250,5
20151201|2015-05-28 04:30,28,251.75,251.75,251.75,251.75,4
20151201|2015-05-28 07:00,28,254.75,254.75,254.75,254.75,2
20151201|2015-05-28 09:00,28,249,249,249,249,1
20151201|2015-05-28 09:30,28,251.5,251.5,251.5,251.5,1
20151201|2015-05-28 10:00,28,252.5,253.5,252,252.75,6
20151201|2015-05-28 12:00,28,253,253,253,253,2
20151201|2015-05-28 12:30,28,252,252,252,252,1
20151201|2015-05-28 13:00,28,253,253,252,252,2
20151201|2015-05-29 08:30,29,255.25,255.75,254,254,4
20151201|2015-05-29 09:00,29,253.75,253.75,253.75,253.75,1
20151201|2015-05-29 09:30,29,250.25,251,250.25,251,3
20151201|2015-05-29 10:00,29,251.75,251.75,250.5,250.5,5
20151201|2015-05-29 10:30,29,251,251,250.25,250.25,7
20151201|2015-05-29 11:00,29,250.5,250.75,250.5,250.75,2
20151201|2015-05-29 12:00,29,250.25,250.25,250,250,5
20151201|2015-05-29 12:30,29,250,250,250,250,6
20151201|2015-05-29 13:00,29,250,250,250,250,14
20151201|2015-06-01 08:30,1,250.75,250.75,250.5,250.75,3
20151201|2015-06-01 09:00,1,253,259.75,253,257,43
20151201|2015-06-01 09:30,1,257,263,257,263,52
20151201|2015-06-01 10:00,1,263.75,266.25,262,262,25
20151201|2015-06-01 10:30,1,261.5,261.5,257,258,21
20151201|2015-06-01 12:00,1,260,260,260,260,3
20151201|2015-06-01 12:30,1,259,259,259,259,9
20151201|2015-06-01 13:00,1,260,261,259,259,31
20151201|2015-06-01 19:00,2,259,259,259,259,1
20151201|2015-06-01 21:30,2,259.25,259.25,259,259,2
20151201|2015-06-01 23:30,2,259,259,259,259,1
20151201|2015-06-02 03:30,2,259.25,259.25,259.25,259.25,1
20151201|2015-06-02 07:00,2,259.5,259.5,259.5,259.5,1
20151201|2015-06-02 08:30,2,266.25,266.5,264.75,264.75,6
20151201|2015-06-02 09:00,2,266,267.5,266,267.5,8
20151201|2015-06-02 09:30,2,268.5,269.5,268.5,269.5,16
20151201|2015-06-02 10:30,2,266.25,266.25,266,266,4
20151201|2015-06-02 11:00,2,268,268.25,266,266,24
20151201|2015-06-02 11:30,2,266.25,266.25,266,266,4
20151201|2015-06-02 12:00,2,266.25,266.25,266,266,6
20151201|2015-06-02 12:30,2,266,266,265.5,265.5,11
20151201|2015-06-02 13:00,2,266,267.75,265.5,267.75,36
20151201|2015-06-02 19:00,3,266.75,266.75,266.75,266.75,1
20151201|2015-06-02 20:00,3,266,266,266,266,2
20151201|2015-06-02 20:30,3,266,266,266,266,1
20151201|2015-06-02 21:00,3,266,266,266,266,8
20151201|2015-06-03 04:00,3,268.75,268.75,268.75,268.75,1
20151201|2015-06-03 07:00,3,267.25,267.25,266.75,266.75,2
20151201|2015-06-03 08:30,3,266,267,266,267,14
20151201|2015-06-03 09:00,3,267,267,266.5,266.5,18
20151201|2015-06-03 09:30,3,266.5,266.75,266.5,266.75,5
20151201|2015-06-03 10:00,3,267,267,266.5,266.5,5
20151201|2015-06-03 10:30,3,266.5,266.75,266.5,266.5,6
20151201|2015-06-03 11:00,3,266.5,266.5,266.5,266.5,4
20151201|2015-06-03 11:30,3,266.5,269,266.5,269,12
20151201|2015-06-03 12:00,3,266.5,267.5,266,266,24
20151201|2015-06-03 12:30,3,267,267,266.5,266.5,21
20151201|2015-06-03 13:00,3,265.5,265.5,264.25,264.5,12
20151201|2015-06-03 19:00,4,264.5,264.5,264.5,264.5,1
20151201|2015-06-04 08:30,4,264.75,265,264,265,14
20151201|2015-06-04 09:00,4,265,266,265,265.5,6
20151201|2015-06-04 09:30,4,266,266,266,266,2
20151201|2015-06-04 10:00,4,266,267,266,267,11
20151201|2015-06-04 10:30,4,267.5,267.5,267,267,6
20151201|2015-06-04 11:00,4,267.5,267.5,266.75,266.75,2
20151201|2015-06-04 11:30,4,267.25,267.25,267.25,267.25,2
20151201|2015-06-04 12:00,4,267.5,267.5,267,267,5
20151201|2015-06-04 12:30,4,267,267,267,267,11
20151201|2015-06-04 13:00,4,267,267,267,267,3
20151201|2015-06-04 20:00,5,266.75,266.75,266.75,266.75,1
20151201|2015-06-05 00:30,5,265.5,265.5,265.5,265.5,1
20151201|2015-06-05 03:00,5,265.25,265.25,265.25,265.25,4
20151201|2015-06-05 04:00,5,266,266.75,266,266.75,5
20151201|2015-06-05 04:30,5,265.25,265.25,265.25,265.25,3
20151201|2015-06-05 06:30,5,266.25,266.25,266.25,266.25,1
20151201|2015-06-05 07:30,5,265.25,265.25,265.25,265.25,4
20151201|2015-06-05 08:30,5,265.5,267.25,265,267.25,15
20151201|2015-06-05 09:00,5,267.25,267.25,267.25,267.25,8
20151201|2015-06-05 09:30,5,267.25,271,267.25,270.25,76
20151201|2015-06-05 10:00,5,269.25,269.25,269.25,269.25,7
20151201|2015-06-05 10:30,5,269.25,269.25,268,269,4
20151201|2015-06-05 11:00,5,269.5,269.5,269.5,269.5,1
20151201|2015-06-05 11:30,5,268.25,269.5,268.25,268.25,8
20151201|2015-06-05 13:00,5,269.25,269.25,269.25,269.25,1
20151201|2015-06-07 19:00,8,270.75,274,270.75,274,18
20151201|2015-06-07 20:00,8,274,274,274,274,5
20151201|2015-06-07 21:00,8,273,273,272.5,272.5,3
20151201|2015-06-08 00:00,8,273.75,275,273.75,275,13
20151201|2015-06-08 01:30,8,275,275,275,275,7
20151201|2015-06-08 02:00,8,274,274,274,274,2
20151201|2015-06-08 06:00,8,275,278.75,275,277.75,7
20151201|2015-06-08 07:30,8,275,275,275,275,2
20151201|2015-06-08 10:30,8,274.75,274.75,274.75,274.75,1
20151201|2015-06-08 11:00,8,273.5,275,273.5,274.75,11
20151201|2015-06-08 11:30,8,275.5,275.75,274.75,275.75,25
20151201|2015-06-08 12:00,8,275.75,276,275.25,275.25,4
20151201|2015-06-08 12:30,8,275.5,275.75,274.75,275.75,11
20151201|2015-06-08 13:00,8,275.75,276.5,273.5,273.5,81
20151201|2015-06-08 19:00,9,276.5,276.5,276.5,276.5,1
20151201|2015-06-08 20:00,9,276,276,276,276,3
20151201|2015-06-08 20:30,9,276,276,276,276,2
20151201|2015-06-08 21:00,9,276,276,276,276,2
20151201|2015-06-08 22:30,9,276,276.25,276,276.25,13
20151201|2015-06-09 00:00,9,276.5,276.5,276.5,276.5,1
20151201|2015-06-09 02:30,9,276.5,276.5,276.5,276.5,1
20151201|2015-06-09 03:00,9,276.5,276.5,276.5,276.5,1
20151201|2015-06-09 07:00,9,276,276,276,276,11
20151201|2015-06-09 07:30,9,276,276,276,276,19
20151201|2015-06-09 08:30,9,276.75,277.5,276.75,277,31
20151201|2015-06-09 09:00,9,276.75,276.75,272.5,274,53
20151201|2015-06-09 09:30,9,274,274,271,271,8
20151201|2015-06-09 10:00,9,271,271.25,268.5,271.25,25
20151201|2015-06-09 10:30,9,271,271.25,269.25,270,20
20151201|2015-06-09 11:00,9,271.25,271.25,270,270,3
20151201|2015-06-09 11:30,9,270,270.5,270,270.5,4
20151201|2015-06-09 12:00,9,270.75,270.75,270,270,6
20151201|2015-06-09 12:30,9,270,270,266,267.5,23
20151201|2015-06-09 13:00,9,267.25,267.25,265,265,9
20151201|2015-06-09 19:00,10,268,271,268,271,10
20151201|2015-06-09 20:00,10,267.75,267.75,267.75,267.75,1
20151201|2015-06-09 23:00,10,268.75,268.75,268.75,268.75,1
20151201|2015-06-09 23:30,10,269.25,269.25,269.25,269.25,1
20151201|2015-06-10 00:00,10,269,269,269,269,2
20151201|2015-06-10 06:30,10,270.25,270.25,270.25,270.25,4
20151201|2015-06-10 07:00,10,270.75,270.75,270.75,270.75,9
20151201|2015-06-10 07:30,10,270.75,270.75,270.75,270.75,1
20151201|2015-06-10 08:30,10,271.75,271.75,268.5,268.5,83
20151201|2015-06-10 09:00,10,269.25,269.25,269.25,269.25,3
20151201|2015-06-10 09:30,10,270,270,268.5,268.5,12
20151201|2015-06-10 10:00,10,268.5,270,268.5,270,20
20151201|2015-06-10 10:30,10,269.25,269.5,268,268,19
20151201|2015-06-10 11:00,10,268.5,268.5,268.25,268.25,2
20151201|2015-06-10 11:30,10,266,267,264.25,266,11
20151201|2015-06-10 12:00,10,265.75,265.75,264.5,264.5,4
20151201|2015-06-10 12:30,10,265.75,266.5,265.75,266.5,2
20151201|2015-06-10 13:00,10,267.25,268.25,267,268.25,9
20151201|2015-06-10 20:00,11,267.5,267.5,267.5,267.5,1
20151201|2015-06-11 03:30,11,269.75,269.75,269.75,269.75,1
20151201|2015-06-11 04:00,11,268.25,268.5,268.25,268.25,7
20151201|2015-06-11 05:30,11,268,268,268,268,9
20151201|2015-06-11 06:30,11,268.75,268.75,268.75,268.75,1
20151201|2015-06-11 07:00,11,268.25,268.5,268,268.5,5
20151201|2015-06-11 09:00,11,269.75,270,269.75,270,21
20151201|2015-06-11 09:30,11,269.5,269.5,268.5,269,13
20151201|2015-06-11 10:00,11,269.5,270,269.5,270,5
20151201|2015-06-11 10:30,11,268.75,269.75,268.5,268.5,10
20151201|2015-06-11 11:00,11,268,271.25,268,271.25,21
20151201|2015-06-11 11:30,11,270.75,270.75,270.75,270.75,2
20151201|2015-06-11 12:00,11,268.75,268.75,268.75,268.75,2
20151201|2015-06-11 12:30,11,269,269,269,269,1
20151201|2015-06-11 13:00,11,269.75,270.75,269.75,270.75,18
20151201|2015-06-11 20:30,12,269.5,269.5,269.5,269.5,1
20151201|2015-06-11 21:00,12,269.25,270,269.25,270,2
20151201|2015-06-11 22:00,12,271.25,273.5,271.25,272.75,22
20151201|2015-06-12 06:30,12,272.25,272.5,272.25,272.5,5
20151201|2015-06-12 07:00,12,271.25,272.25,271.25,272.25,2
20151201|2015-06-12 08:30,12,271.5,271.5,270.5,270.5,109
20151201|2015-06-12 09:00,12,270.5,270.5,270.5,270.5,1
20151201|2015-06-12 09:30,12,270.5,270.5,269.5,269.5,3
20151201|2015-06-12 10:00,12,269,269,269,269,1
20151201|2015-06-12 10:30,12,269.75,270,267.75,270,15
20151201|2015-06-12 11:00,12,268.5,270,268.5,269,9
20151201|2015-06-12 11:30,12,269,269,269,269,5
20151201|2015-06-12 12:00,12,268.75,270.75,267.5,270,22
20151201|2015-06-12 12:30,12,267.5,268.5,266.25,266.75,23
20151201|2015-06-12 13:00,12,268.25,268.5,265.5,267,32
20151201|2015-06-14 19:30,15,268,268,268,268,1
20151201|2015-06-14 20:00,15,268,268,267,267,100
20151201|2015-06-14 22:30,15,268,268,268,268,7
20151201|2015-06-15 00:00,15,269,269,269,269,1
20151201|2015-06-15 03:30,15,268.25,268.25,268.25,268.25,1
20151201|2015-06-15 04:00,15,268.25,268.25,268.25,268.25,1
20151201|2015-06-15 04:30,15,268,268,268,268,2
20151201|2015-06-15 07:00,15,267.25,267.25,267.25,267.25,3
20151201|2015-06-15 08:30,15,266.75,268.25,266.5,266.5,40
20151201|2015-06-15 09:00,15,266.5,266.5,266,266,3
20151201|2015-06-15 09:30,15,266.5,266.75,266.25,266.5,15
20151201|2015-06-15 10:00,15,266,266.75,266,266.5,30
20151201|2015-06-15 10:30,15,266.5,267.75,266,266.75,14
20151201|2015-06-15 11:00,15,268.25,268.25,268.25,268.25,1
20151201|2015-06-15 11:30,15,266.75,266.75,266.25,266.25,2
20151201|2015-06-15 12:00,15,267,267.25,266,266.25,8
20151201|2015-06-15 12:30,15,266.25,267.25,266.25,266.5,8
20151201|2015-06-15 13:00,15,266.5,267,266.5,266.5,19
20151201|2015-06-15 19:00,16,265.5,265.5,265.5,265.5,2
20151201|2015-06-15 19:30,16,267.25,267.25,267.25,267.25,1
20151201|2015-06-16 03:00,16,265.5,265.5,265.5,265.5,2
20151201|2015-06-16 07:30,16,266.25,266.25,266.25,266.25,2
20151201|2015-06-16 08:30,16,266.25,267.5,265.75,267.5,13
20151201|2015-06-16 09:00,16,268,268.5,267,267,9
20151201|2015-06-16 09:30,16,266.5,267,265,267,11
20151201|2015-06-16 10:00,16,265.5,266,265.25,266,4
20151201|2015-06-16 10:30,16,265.75,265.75,265.5,265.75,5
20151201|2015-06-16 11:00,16,266.75,266.75,265.5,265.5,8
20151201|2015-06-16 11:30,16,265.5,266.25,265.5,265.75,7
20151201|2015-06-16 12:00,16,266.75,267.25,266.5,266.5,6
20151201|2015-06-16 12:30,16,266.5,266.5,265.5,265.5,4
20151201|2015-06-16 19:00,17,265.75,268,265.75,268,3
20151201|2015-06-16 21:30,17,267.5,267.5,267.5,267.5,1
20151201|2015-06-16 22:00,17,267.75,267.75,267.75,267.75,1
20151201|2015-06-17 04:00,17,269,272.25,269,272.25,17
20151201|2015-06-17 06:00,17,270.25,270.25,270.25,270.25,1
20151201|2015-06-17 07:00,17,270.5,270.5,270.5,270.5,1
20151201|2015-06-17 08:30,17,268.75,272,268,270.75,13
20151201|2015-06-17 09:00,17,270.75,270.75,269.5,270,95
20151201|2015-06-17 09:30,17,270,270.75,269,269,93
20151201|2015-06-17 10:00,17,269,269,269,269,5
20151201|2015-06-17 10:30,17,267,267,266.25,266.25,7
20151201|2015-06-17 11:00,17,266.25,267,265.5,267,18
20151201|2015-06-17 11:30,17,266.75,267.5,265.75,265.75,10
20151201|2015-06-17 12:00,17,267.5,267.5,266.25,266.25,4
20151201|2015-06-17 12:30,17,266.25,266.25,265.75,265.75,5
20151201|2015-06-17 13:00,17,267.25,267.5,267.25,267.5,4
20151201|2015-06-17 20:00,18,268.5,269,268.5,269,6
20151201|2015-06-17 20:30,18,268.25,268.25,268.25,268.25,1
20151201|2015-06-17 22:00,18,269.25,269.25,269.25,269.25,1
20151201|2015-06-18 07:30,18,267.75,268.5,267.75,268.5,2
20151201|2015-06-18 08:30,18,267.75,267.75,265.75,267,10
20151201|2015-06-18 09:00,18,267,269,267,268,10
20151201|2015-06-18 09:30,18,268,268.5,266.75,266.75,5
20151201|2015-06-18 10:00,18,266.75,268.5,266.75,267.5,6
20151201|2015-06-18 10:30,18,267.5,267.5,266.5,266.75,6
20151201|2015-06-18 11:00,18,267,267,260.25,260.25,39
20151201|2015-06-18 11:30,18,260,263.5,259,263.5,27
20151201|2015-06-18 12:00,18,264,264,263,263,4
20151201|2015-06-18 12:30,18,263.5,263.5,263.5,263.5,6
20151201|2015-06-18 13:00,18,265,265,265,265,21
20151201|2015-06-18 19:00,19,265,265,265,265,10
20151201|2015-06-18 20:00,19,262.25,262.25,262.25,262.25,3
20151201|2015-06-19 02:00,19,261.25,261.25,260.5,260.5,6
20151201|2015-06-19 07:30,19,261.75,261.75,261.75,261.75,4
20151201|2015-06-19 08:30,19,262,262,259.5,260.5,26
20151201|2015-06-19 09:00,19,260,260,259.25,259.25,11
20151201|2015-06-19 09:30,19,259.75,260,259,259,12
20151201|2015-06-19 10:00,19,258.5,258.75,257,258.5,15
20151201|2015-06-19 10:30,19,258,258,257,257,16
20151201|2015-06-19 11:00,19,257.75,257.75,257,257.75,4
20151201|2015-06-19 11:30,19,257.25,258,256.25,256.25,15
20151201|2015-06-19 12:00,19,257,257,256.25,256.5,13
20151201|2015-06-19 12:30,19,256.5,257.75,256.25,257.75,29
20151201|2015-06-19 13:00,19,256.25,258.75,256.25,258.75,21
20151201|2015-06-21 19:00,22,256.5,256.5,256.5,256.5,1
20151201|2015-06-21 19:30,22,258,258,258,258,1
20151201|2015-06-21 22:30,22,257.75,257.75,257.75,257.75,1
20151201|2015-06-21 23:30,22,256.75,256.75,256.75,256.75,1
20151201|2015-06-22 02:00,22,258,258,258,258,1
20151201|2015-06-22 03:00,22,257.5,257.5,257.5,257.5,1
20151201|2015-06-22 07:30,22,258,258,258,258,2
20151201|2015-06-22 08:30,22,258,260,257,258.75,17
20151201|2015-06-22 09:00,22,260,260,259.75,259.75,7
20151201|2015-06-22 09:30,22,260,260,259.25,259.25,21
20151201|2015-06-22 10:00,22,259,260.75,259,260.75,19
20151201|2015-06-22 10:30,22,260.75,260.75,260.5,260.75,14
20151201|2015-06-22 11:00,22,260.5,261.5,260.5,261,9
20151201|2015-06-22 11:30,22,260.5,261.75,260.5,260.5,13
20151201|2015-06-22 12:00,22,260.5,261,260.5,261,7
20151201|2015-06-22 12:30,22,260.75,260.75,258.25,259.5,18
20151201|2015-06-22 13:00,22,261.5,263.75,261.5,263.75,21
20151201|2015-06-22 19:00,23,264.5,266,264.5,266,9
20151201|2015-06-22 19:30,23,268,268,267,268,7
20151201|2015-06-22 21:30,23,267,267,264.75,264.75,3
20151201|2015-06-22 22:00,23,264.75,264.75,264.75,264.75,1
20151201|2015-06-23 00:30,23,264.75,264.75,264.75,264.75,1
20151201|2015-06-23 05:00,23,264.25,264.25,264.25,264.25,1
20151201|2015-06-23 07:30,23,264.25,264.25,264,264,2
20151201|2015-06-23 08:30,23,264,268.25,263.5,268.25,20
20151201|2015-06-23 09:00,23,266,266.75,266,266.75,7
20151201|2015-06-23 09:30,23,266.75,266.75,263,263.25,28
20151201|2015-06-23 10:00,23,263.25,265.5,263.25,264.25,10
20151201|2015-06-23 10:30,23,264.25,264.5,261,261,11
20151201|2015-06-23 11:00,23,261,262,260.5,260.5,9
20151201|2015-06-23 11:30,23,260.5,261,258.75,261,18
20151201|2015-06-23 12:00,23,263.25,268,263.25,267,68
20151201|2015-06-23 12:30,23,267.25,269,265.75,268,69
20151201|2015-06-23 13:00,23,267.25,268,267.25,267.5,13
20151201|2015-06-23 19:30,24,266.5,266.5,266.5,266.5,1
20151201|2015-06-23 20:00,24,266.25,266.25,266.25,266.25,3
20151201|2015-06-23 22:00,24,267.75,267.75,267.75,267.75,1
20151201|2015-06-24 01:00,24,267.25,267.25,267.25,267.25,2
20151201|2015-06-24 01:30,24,267.25,267.25,267.25,267.25,1
20151201|2015-06-24 03:30,24,266.5,266.5,266.5,266.5,1
20151201|2015-06-24 06:30,24,267,267,267,267,1
20151201|2015-06-24 08:30,24,267.5,268,267,267,6
20151201|2015-06-24 09:00,24,267.5,267.5,267,267.5,13
20151201|2015-06-24 09:30,24,267.75,268.25,267.75,268,20
20151201|2015-06-24 10:00,24,268,270,268,269.5,69
20151201|2015-06-24 10:30,24,269.5,270,269.25,269.25,11
20151201|2015-06-24 11:00,24,269.25,270,269.25,270,10
20151201|2015-06-24 11:30,24,269.75,270.5,269.25,270,34
20151201|2015-06-24 12:00,24,270,270.5,270,270,4
20151201|2015-06-24 12:30,24,269.25,270.75,269.25,269.5,12
20151201|2015-06-24 13:00,24,269.25,269.25,268.75,269,18
20151201|2015-06-24 19:30,25,268.5,268.5,268.5,268.5,2
20151201|2015-06-25 04:30,25,268.75,268.75,268.75,268.75,1
20151201|2015-06-25 08:30,25,270.75,275,270.75,273.25,113
20151201|2015-06-25 09:00,25,273.75,274.25,272,272.75,86
20151201|2015-06-25 09:30,25,273.5,274.25,271.75,271.75,37
20151201|2015-06-25 10:00,25,272.25,272.25,271.5,271.75,25
20151201|2015-06-25 10:30,25,271.75,272.5,271.5,272,40
20151201|2015-06-25 11:00,25,272,272,270.75,271.25,8
20151201|2015-06-25 11:30,25,271.25,271.25,270.25,271,35
20151201|2015-06-25 12:00,25,270.25,270.25,270,270.25,7
20151201|2015-06-25 12:30,25,270.25,271,269,270.75,25
20151201|2015-06-25 13:00,25,271,271,268.5,271,46
20151201|2015-06-25 19:00,26,271.75,271.75,271.75,271.75,1
20151201|2015-06-25 20:00,26,271,271,271,271,6
20151201|2015-06-25 20:30,26,271,271,271,271,7
20151201|2015-06-25 21:30,26,271,271,271,271,1
20151201|2015-06-25 22:00,26,270.75,270.75,270.75,270.75,1
20151201|2015-06-25 23:30,26,271,271,271,271,2
20151201|2015-06-26 00:30,26,271,271,271,271,9
20151201|2015-06-26 04:00,26,271,271,271,271,1
20151201|2015-06-26 06:00,26,271.75,272,271.75,272,2
20151201|2015-06-26 06:30,26,271.75,272,271,272,14
20151201|2015-06-26 07:00,26,272,273.5,271,273.5,20
20151201|2015-06-26 07:30,26,273.75,274,273.75,274,15
20151201|2015-06-26 08:30,26,275,277,274,274.25,373
20151201|2015-06-26 09:00,26,274,274,272.25,273,17
20151201|2015-06-26 09:30,26,272.25,274.25,272.25,274,37
20151201|2015-06-26 10:00,26,274,274.25,274,274,37
20151201|2015-06-26 10:30,26,274.5,274.5,274,274,8
20151201|2015-06-26 11:00,26,274,274.75,274,274.75,10
20151201|2015-06-26 11:30,26,274.75,274.75,274.75,274.75,2
20151201|2015-06-26 12:00,26,275,275,274,274.25,24
20151201|2015-06-26 12:30,26,274,274.75,274,274.5,29
20151201|2015-06-26 13:00,26,274,274,273.25,273.5,61
20151201|2015-06-28 19:00,29,273.5,275.5,273.5,274.5,7
20151201|2015-06-28 19:30,29,275.25,275.25,275.25,275.25,1
20151201|2015-06-28 20:00,29,275.75,276,275.75,276,4
20151201|2015-06-28 21:00,29,274.25,274.25,274,274,2
20151201|2015-06-28 21:30,29,274.5,275.25,274.25,274.75,7
20151201|2015-06-28 22:30,29,274.75,274.75,274,274,4
20151201|2015-06-28 23:00,29,273.75,273.75,273.75,273.75,1
20151201|2015-06-29 00:00,29,272.75,272.75,270.5,270.5,9
20151201|2015-06-29 02:30,29,273.5,273.5,273.5,273.5,1
20151201|2015-06-29 08:30,29,272.75,274,270,272.5,41
20151201|2015-06-29 09:00,29,273.75,274,273.75,273.75,19
20151201|2015-06-29 09:30,29,274,274,268.75,268.75,54
20151201|2015-06-29 10:00,29,268,268.75,262.25,266.75,75
20151201|2015-06-29 10:30,29,267.75,268.75,267,268,22
20151201|2015-06-29 11:00,29,267,268.25,266.5,267.75,21
20151201|2015-06-29 11:30,29,266.75,267,266,266.5,22
20151201|2015-06-29 12:00,29,266.5,267,266,266,18
20151201|2015-06-29 12:30,29,266.75,267.5,266.75,267.5,34
20151201|2015-06-29 13:00,29,267.75,268.25,266.25,266.25,115
20151201|2015-06-29 19:00,30,267.75,269.5,267.5,269.5,10
20151201|2015-06-29 20:00,30,268,268,267.75,267.75,2
20151201|2015-06-29 20:30,30,268,268,268,268,2
20151201|2015-06-29 21:00,30,268,268,268,268,1
20151201|2015-06-29 21:30,30,267.75,267.75,267.75,267.75,1
20151201|2015-06-29 22:30,30,268,268,268,268,1
20151201|2015-06-29 23:30,30,267.5,267.5,267.5,267.5,1
20151201|2015-06-30 00:00,30,267.5,267.5,267.5,267.5,1
20151201|2015-06-30 00:30,30,268,268,268,268,1
20151201|2015-06-30 01:00,30,268,268,268,268,1
20151201|2015-06-30 01:30,30,268,268,268,268,1
20151201|2015-06-30 06:00,30,268.75,269,268.75,269,2
20151201|2015-06-30 06:30,30,269.75,269.75,269.75,269.75,1
20151201|2015-06-30 07:30,30,269.25,270,268.75,269,30
20151201|2015-06-30 08:30,30,266.5,267.75,265,267.75,33
20151201|2015-06-30 09:00,30,267.25,267.5,265.75,267.5,25
20151201|2015-06-30 09:30,30,267.5,267.5,267,267,6
20151201|2015-06-30 10:00,30,267,267.25,267,267,8
20151201|2015-06-30 10:30,30,267,267.25,267,267.25,41
20151201|2015-06-30 11:00,30,267.5,271.25,267.5,268.5,98
20151201|2015-06-30 11:30,30,269.5,280,269.5,278.25,223
20151201|2015-06-30 12:00,30,278.5,278.5,277.5,278,24
20151201|2015-06-30 12:30,30,278,283.5,277.5,281.25,153
20151201|2015-06-30 13:00,30,281.5,282.5,275,277.25,120
20151201|2015-06-30 19:30,1,276,278.75,276,276,16
20151201|2015-06-30 20:00,1,276,276,276,276,1
20151201|2015-06-30 20:30,1,276.5,277,276,276,5
20151201|2015-06-30 21:00,1,276.5,276.75,276.5,276.75,21
20151201|2015-06-30 21:30,1,276.75,276.75,276,276,14
20151201|2015-06-30 22:30,1,276,276,276,276,7
20151201|2015-06-30 23:00,1,275.25,275.25,274.5,274.5,12
20151201|2015-06-30 23:30,1,274.5,274.5,273,274,60
20151201|2015-07-01 01:30,1,276,276,276,276,2
20151201|2015-07-01 02:00,1,276.75,277,276.75,277,2
20151201|2015-07-01 02:30,1,277,277,277,277,1
20151201|2015-07-01 03:30,1,277.25,277.25,277.25,277.25,21
20151201|2015-07-01 07:00,1,277.5,277.5,276.5,276.5,4
20151201|2015-07-01 07:30,1,276.5,276.5,276.5,276.5,1
20151201|2015-07-01 08:30,1,278,279,276,279,34
20151201|2015-07-01 09:00,1,279.5,281.25,279.25,279.25,67
20151201|2015-07-01 09:30,1,279.75,281,279.5,280.25,46
20151201|2015-07-01 10:00,1,280.75,281,278.5,278.5,14
20151201|2015-07-01 10:30,1,279,279.25,277,277,16
20151201|2015-07-01 11:00,1,276.25,276.75,276,276.25,18
20151201|2015-07-01 11:30,1,276,276.25,276,276,6
20151201|2015-07-01 12:00,1,276.75,276.75,275,275,19
20151201|2015-07-01 12:30,1,275,275,274.5,274.5,4
20151201|2015-07-01 13:00,1,274.5,274.5,269.25,270.75,77
20151201|2015-07-01 19:00,2,271,271,270,271,8
20151201|2015-07-01 19:30,2,271,271,271,271,1
20151201|2015-07-01 20:00,2,271,271,271,271,1
20151201|2015-07-01 20:30,2,270.75,273,270.5,270.5,22
20151201|2015-07-01 23:00,2,271.75,271.75,271.75,271.75,1
20151201|2015-07-02 00:30,2,271.75,271.75,271.75,271.75,1
20151201|2015-07-02 01:00,2,270.75,270.75,270.75,270.75,1
20151201|2015-07-02 03:00,2,271.25,271.25,270.5,270.5,2
20151201|2015-07-02 04:00,2,270.25,270.25,270.25,270.25,1
20151201|2015-07-02 04:30,2,270,270,269,269,11
20151201|2015-07-02 05:00,2,269,269.5,269,269.5,2
20151201|2015-07-02 05:30,2,269.5,269.5,269.5,269.5,1
20151201|2015-07-02 06:00,2,269.5,269.5,269,269,4
20151201|2015-07-02 07:00,2,269.5,269.5,269,269,2
20151201|2015-07-02 07:30,2,268.5,268.5,268.5,268.5,1
20151201|2015-07-02 08:30,2,268.25,268.75,267.5,268.5,74
20151201|2015-07-02 09:00,2,268.75,270,268.75,268.75,46
20151201|2015-07-02 09:30,2,268.75,269,268.75,269,18
20151201|2015-07-02 10:00,2,269,269,266.5,268.75,25
20151201|2015-07-02 10:30,2,268.75,271.25,268.75,271.25,71
20151201|2015-07-02 11:00,2,271.75,277,271.75,276.25,127
20151201|2015-07-02 11:30,2,275.75,277,273.75,273.75,77
20151201|2015-07-05 19:00,6,272,272,272,272,1
20151201|2015-07-05 19:30,6,270.5,272.25,270.5,272.25,6
20151201|2015-07-05 20:00,6,270.25,270.25,270,270.25,3
20151201|2015-07-05 20:30,6,270.75,272,270.75,271.75,4
20151201|2015-07-05 21:00,6,271,271.75,271,271.75,3
20151201|2015-07-06 01:00,6,270.75,270.75,270.75,270.75,2
20151201|2015-07-06 07:00,6,270.25,270.25,270.25,270.25,1
20151201|2015-07-06 08:30,6,270.25,270.25,268.5,270,16
20151201|2015-07-06 09:00,6,269.75,269.75,268.5,268.5,7
20151201|2015-07-06 09:30,6,269.25,269.75,268.25,269.75,12
20151201|2015-07-06 10:00,6,269.5,270,269,270,15
20151201|2015-07-06 10:30,6,269.75,271,269.75,270.25,25
20151201|2015-07-06 11:00,6,270.25,270.25,270.25,270.25,3
20151201|2015-07-06 11:30,6,270.25,273,270.25,273,39
20151201|2015-07-06 12:00,6,273.5,273.75,273.25,273.25,5
20151201|2015-07-06 12:30,6,273,273.5,272,272,22
20151201|2015-07-06 13:00,6,272,274.5,272,274.25,25
20151201|2015-07-06 19:00,7,272.25,272.25,272.25,272.25,1
20151201|2015-07-06 20:00,7,273,273,273,273,1
20151201|2015-07-06 21:00,7,271.5,272.75,271.5,271.5,4
20151201|2015-07-07 00:30,7,273,273.25,273,273.25,6
20151201|2015-07-07 01:30,7,275.5,276,275.5,276,3
20151201|2015-07-07 05:30,7,276,277.5,276,277,17
20151201|2015-07-07 06:00,7,275.5,275.5,275.5,275.5,2
20151201|2015-07-07 06:30,7,275,275.25,275,275.25,2
20151201|2015-07-07 07:00,7,274,274,274,274,2
20151201|2015-07-07 07:30,7,274,274,274,274,1
20151201|2015-07-07 08:30,7,274.75,274.75,273.25,273.25,11
20151201|2015-07-07 09:00,7,273,273.5,273,273,14
20151201|2015-07-07 09:30,7,272.5,272.5,272,272,21
20151201|2015-07-07 10:00,7,271.25,273,271.25,273,7
20151201|2015-07-07 10:30,7,273,273,271,271.25,18
20151201|2015-07-07 11:00,7,272,273.25,272,272.75,5
20151201|2015-07-07 11:30,7,272.75,272.75,271,271,16
20151201|2015-07-07 12:00,7,271.25,271.25,271.25,271.25,2
20151201|2015-07-07 12:30,7,271,272,269.5,269.5,15
20151201|2015-07-07 13:00,7,269.5,272.5,269,272.5,53
20151201|2015-07-07 19:00,8,272,272,272,272,1
20151201|2015-07-07 20:30,8,272,272,272,272,1
20151201|2015-07-07 22:00,8,272,272,272,272,6
20151201|2015-07-07 23:00,8,271,271,271,271,2
20151201|2015-07-08 01:30,8,271.75,271.75,271.75,271.75,1
20151201|2015-07-08 05:00,8,272,272,271.75,271.75,2
20151201|2015-07-08 06:00,8,272,272.25,272,272.25,2
20151201|2015-07-08 06:30,8,271,271,271,271,1
20151201|2015-07-08 08:30,8,271,271.75,270,271.5,14
20151201|2015-07-08 09:00,8,271.75,272,271.75,272,4
20151201|2015-07-08 09:30,8,272,272.5,271.5,272,23
20151201|2015-07-08 10:00,8,272,272,271.5,272,11
20151201|2015-07-08 10:30,8,272.5,272.5,270,270,31
20151201|2015-07-08 11:00,8,270,270.5,270,270,5
20151201|2015-07-08 11:30,8,270,270,267.5,268,33
20151201|2015-07-08 12:00,8,268.75,270,268.75,270,7
20151201|2015-07-08 12:30,8,268.75,268.75,266.75,268,28
20151201|2015-07-08 13:00,8,268.25,268.25,266.75,267.5,23
20151201|2015-07-08 19:00,9,268,268.5,268,268.5,10
20151201|2015-07-08 19:30,9,267,267,264,266.75,46
20151201|2015-07-08 20:00,9,267,267,267,267,1
20151201|2015-07-08 20:30,9,263.75,264,263.75,264,8
20151201|2015-07-08 21:00,9,264.75,264.75,264.75,264.75,1
20151201|2015-07-08 21:30,9,264.25,264.75,264.25,264.75,13
20151201|2015-07-08 22:00,9,264.5,266.5,264.5,266.5,22
20151201|2015-07-08 22:30,9,267,267.25,267,267.25,3
20151201|2015-07-09 00:30,9,266.5,266.5,266.5,266.5,2
20151201|2015-07-09 06:00,9,266.25,266.25,266.25,266.25,7
20151201|2015-07-09 06:30,9,266,266,266,266,4
20151201|2015-07-09 07:00,9,266,266,265.75,266,6
20151201|2015-07-09 07:30,9,265.25,265.25,264.75,265,8
20151201|2015-07-09 08:30,9,266.75,268,265,268,48
20151201|2015-07-09 09:00,9,268.25,269,267.75,269,12
20151201|2015-07-09 09:30,9,268.25,268.5,267,267,26
20151201|2015-07-09 10:00,9,267,267.25,267,267.25,6
20151201|2015-07-09 10:30,9,267.5,267.75,265.5,265.75,24
20151201|2015-07-09 11:00,9,265.5,271.5,265.25,270,47
20151201|2015-07-09 11:30,9,269.5,269.75,267.5,268.5,23
20151201|2015-07-09 12:00,9,270.25,270.5,270.25,270.5,3
20151201|2015-07-09 12:30,9,268.75,269.25,267.5,267.5,15
20151201|2015-07-09 13:00,9,268.5,268.5,267.5,268,12
20151201|2015-07-09 19:00,10,267.25,267.25,266.75,266.75,3
20151201|2015-07-09 20:00,10,265,265,265,265,1
20151201|2015-07-09 21:00,10,264.75,264.75,264,264,5
20151201|2015-07-09 22:00,10,264.25,264.25,264.25,264.25,7
20151201|2015-07-09 23:00,10,264,264,264,264,1
20151201|2015-07-09 23:30,10,264.25,264.25,264.25,264.25,1
20151201|2015-07-10 01:30,10,264.25,264.25,264.25,264.25,11
20151201|2015-07-10 02:00,10,264.25,264.25,264.25,264.25,4
20151201|2015-07-10 06:00,10,265.75,265.75,265.75,265.75,2
20151201|2015-07-10 07:00,10,264.5,265.75,264.5,265.75,4
20151201|2015-07-10 07:30,10,265.75,266.25,265.75,266.25,4
20151201|2015-07-10 08:30,10,265,269,265,268.75,24
20151201|2015-07-10 09:00,10,268.5,269.25,268.5,268.75,13
20151201|2015-07-10 09:30,10,268.5,269,267.5,267.5,24
20151201|2015-07-10 10:00,10,268.25,268.25,267.5,268.25,13
20151201|2015-07-10 10:30,10,267.75,267.75,267.25,267.25,22
20151201|2015-07-10 11:00,10,267,270,267,268.75,27
20151201|2015-07-10 11:30,10,268,268,267.75,267.75,12
20151201|2015-07-10 12:00,10,267.75,269.75,267.75,269.25,12
20151201|2015-07-10 12:30,10,269.5,269.5,267.5,267.5,18
20151201|2015-07-10 13:00,10,268,269.5,268,269,11
20151201|2015-07-12 21:30,13,269.75,270,269.75,270,2
20151201|2015-07-13 06:00,13,270.25,271,270.25,271,2
20151201|2015-07-13 06:30,13,270.75,270.75,270.75,270.75,1
20151201|2015-07-13 07:00,13,270.75,270.75,270.75,270.75,2
20151201|2015-07-13 07:30,13,270,270,268.75,268.75,2
20151201|2015-07-13 08:30,13,269.75,271.5,269.75,271.5,13
20151201|2015-07-13 09:00,13,271.5,272,271.5,271.5,3
20151201|2015-07-13 09:30,13,271.25,271.25,269.75,270,13
20151201|2015-07-13 10:00,13,270,270.5,269.5,269.75,10
20151201|2015-07-13 10:30,13,269,269.25,267.5,267.5,24
20151201|2015-07-13 11:00,13,267.25,269.5,267.25,268,6
20151201|2015-07-13 11:30,13,267.5,267.5,266.5,266.5,21
20151201|2015-07-13 12:00,13,266.75,266.75,266.75,266.75,1
20151201|2015-07-13 12:30,13,266.75,267.5,266.5,266.5,19
20151201|2015-07-13 13:00,13,269,269,268,268,4
20151201|2015-07-13 19:30,14,269.75,269.75,269.75,269.75,1
20151201|2015-07-13 20:00,14,268,268,268,268,2
20151201|2015-07-13 20:30,14,268,268,268,268,4
20151201|2015-07-14 00:00,14,267.25,267.5,267.25,267.5,2
20151201|2015-07-14 01:00,14,267,267,267,267,6
20151201|2015-07-14 01:30,14,267.25,267.25,266.75,266.75,9
20151201|2015-07-14 02:00,14,267.25,267.25,266.75,266.75,2
20151201|2015-07-14 03:00,14,266.5,266.75,266.5,266.75,2
20151201|2015-07-14 04:30,14,266.5,266.5,266.5,266.5,3
20151201|2015-07-14 06:00,14,268,268,268,268,1
20151201|2015-07-14 07:00,14,269.25,269.25,269.25,269.25,3
20151201|2015-07-14 07:30,14,269.75,269.75,269.75,269.75,5
20151201|2015-07-14 08:30,14,269.75,270,268.5,268.5,44
20151201|2015-07-14 09:00,14,269,269,268.25,268.75,33
20151201|2015-07-14 09:30,14,268.5,268.5,268,268.5,30
20151201|2015-07-14 10:00,14,268.25,269,268.25,269,9
20151201|2015-07-14 10:30,14,268.25,268.25,268,268,18
20151201|2015-07-14 11:00,14,268,269.25,268,269.25,44
20151201|2015-07-14 11:30,14,269,269,268,268,13
20151201|2015-07-14 12:00,14,268.5,268.5,268.5,268.5,1
20151201|2015-07-14 12:30,14,268,268.25,268,268,26
20151201|2015-07-14 13:00,14,268.75,269,268.25,269,10
20151201|2015-07-14 22:00,15,268,268,268,268,1
20151201|2015-07-15 02:00,15,268.5,268.5,268.5,268.5,1
20151201|2015-07-15 05:30,15,268,268,268,268,1
20151201|2015-07-15 07:00,15,267.75,267.75,267.25,267.25,4
20151201|2015-07-15 08:30,15,269.75,269.75,267.75,268.5,7
20151201|2015-07-15 09:00,15,267.75,267.75,267.5,267.5,5
20151201|2015-07-15 09:30,15,267.5,267.5,267,267,17
20151201|2015-07-15 10:00,15,266.75,267,266.75,266.75,10
20151201|2015-07-15 10:30,15,266.75,267,266.75,266.75,21
20151201|2015-07-15 11:00,15,266.75,267,266.75,267,12
20151201|2015-07-15 11:30,15,266.75,267,266.5,267,22
20151201|2015-07-15 12:00,15,267,267.5,267,267.25,7
20151201|2015-07-15 12:30,15,267.25,267.25,266.75,266.75,15
20151201|2015-07-15 13:00,15,267,267.5,267,267.5,8
20151201|2015-07-15 19:00,16,268,268,268,268,3
20151201|2015-07-15 21:30,16,268.5,268.5,268.5,268.5,1
20151201|2015-07-16 00:00,16,268,268,268,268,2
20151201|2015-07-16 07:00,16,268.5,268.5,268.5,268.5,1
20151201|2015-07-16 08:30,16,269.25,270.75,269,270,34
20151201|2015-07-16 09:00,16,269.75,269.75,269.5,269.5,5
20151201|2015-07-16 09:30,16,269.25,269.25,268.5,269,12
20151201|2015-07-16 10:00,16,269,269.75,268.75,268.75,30
20151201|2015-07-16 10:30,16,268.5,270,268.25,270,63
20151201|2015-07-16 11:00,16,270,270.75,269.75,269.75,13
20151201|2015-07-16 11:30,16,269,269.25,268,268,20
20151201|2015-07-16 12:00,16,268,268,268,268,16
20151201|2015-07-16 12:30,16,268,268.25,268,268,12
20151201|2015-07-16 13:00,16,268.75,269,268,268.75,16
20151201|2015-07-17 08:30,17,267.75,267.75,266,266,78
20151201|2015-07-17 09:00,17,266,266,264.5,265.25,50
20151201|2015-07-17 09:30,17,264.5,264.5,261.5,261.75,81
20151201|2015-07-17 10:00,17,261.5,262.75,261.5,262.75,13
20151201|2015-07-17 10:30,17,262.75,262.75,261,261,33
20151201|2015-07-17 11:00,17,261.25,262.5,261,262.5,16
20151201|2015-07-17 11:30,17,261.75,262,261.5,261.5,20
20151201|2015-07-17 12:00,17,262,262,262,262,5
20151201|2015-07-17 12:30,17,262,262,260.75,260.75,26
20151201|2015-07-17 13:00,17,260.75,263.75,260.5,263.75,37
20151201|2015-07-19 19:00,20,260.5,262,258.25,262,39
20151201|2015-07-19 19:30,20,261.75,261.75,261.75,261.75,1
20151201|2015-07-19 20:00,20,261.25,261.25,261.25,261.25,3
20151201|2015-07-19 21:00,20,258,258,258,258,2
20151201|2015-07-19 21:30,20,258,258,258,258,1
20151201|2015-07-19 22:00,20,258,258,258,258,1
20151201|2015-07-20 00:30,20,257.5,257.5,257.5,257.5,1
20151201|2015-07-20 03:30,20,257.5,257.5,257.5,257.5,1
20151201|2015-07-20 05:30,20,258,258,258,258,2
20151201|2015-07-20 07:30,20,258.5,258.5,257.25,257.25,5
20151201|2015-07-20 08:30,20,257.25,258.25,257,257,15
20151201|2015-07-20 09:00,20,257,257.75,257,257.75,16
20151201|2015-07-20 09:30,20,257.5,257.75,257.5,257.5,36
20151201|2015-07-20 10:00,20,257.75,259.75,257.75,259.75,44
20151201|2015-07-20 10:30,20,259,259.5,259,259.5,8
20151201|2015-07-20 11:00,20,260,260.5,260,260.5,8
20151201|2015-07-20 11:30,20,260.5,260.5,259.25,259.25,18
20151201|2015-07-20 12:00,20,259.25,259.25,257.5,258,11
20151201|2015-07-20 12:30,20,257.25,258,251.25,251.25,98
20151201|2015-07-20 13:00,20,251.25,253.5,251.25,253.5,36
20151201|2015-07-20 19:00,21,253.5,253.5,253,253,4
20151201|2015-07-20 20:00,21,250.25,250.25,250.25,250.25,3
20151201|2015-07-20 20:30,21,250.5,250.5,250.5,250.5,5
20151201|2015-07-20 21:30,21,251,251,250.75,250.75,6
20151201|2015-07-20 22:00,21,250.5,250.5,250.5,250.5,6
20151201|2015-07-20 22:30,21,250.5,251.5,250.5,251.5,2
20151201|2015-07-20 23:30,21,250.75,250.75,250.75,250.75,2
20151201|2015-07-21 00:30,21,250.5,250.5,250.25,250.25,5
20151201|2015-07-21 02:00,21,250,250,250,250,1
20151201|2015-07-21 05:00,21,251.75,251.75,250.5,250.5,3
20151201|2015-07-21 07:00,21,252,252.75,252,252.75,3
20151201|2015-07-21 07:30,21,252.75,252.75,252.75,252.75,2
20151201|2015-07-21 08:30,21,251.75,251.75,249.5,250.25,68
20151201|2015-07-21 09:00,21,250.25,250.5,249,250,45
20151201|2015-07-21 09:30,21,250,250.75,250,250.75,17
20151201|2015-07-21 10:00,21,251,251.25,250.75,251,11
20151201|2015-07-21 10:30,21,250.5,250.5,250.5,250.5,2
20151201|2015-07-21 11:00,21,250.5,250.5,250,250,10
20151201|2015-07-21 11:30,21,250,250.5,250,250.5,41
20151201|2015-07-21 12:00,21,251,251.5,251,251.5,26
20151201|2015-07-21 12:30,21,252,252,252,252,2
20151201|2015-07-21 13:00,21,252,254,252,254,38
20151201|2015-07-21 19:00,22,253,253,250.75,250.75,14
20151201|2015-07-21 20:00,22,250.5,250.5,250.5,250.5,7
20151201|2015-07-21 22:30,22,250.75,250.75,250.75,250.75,1
20151201|2015-07-22 00:00,22,250.75,250.75,250.75,250.75,1
20151201|2015-07-22 01:00,22,250,250,250,250,1
20151201|2015-07-22 01:30,22,249.75,249.75,249.75,249.75,3
20151201|2015-07-22 02:00,22,249.75,250,249.75,250,2
20151201|2015-07-22 05:00,22,248.75,248.75,246.75,246.75,14
20151201|2015-07-22 05:30,22,246.25,246.25,246.25,246.25,3
20151201|2015-07-22 06:30,22,246.25,246.25,246.25,246.25,3
20151201|2015-07-22 07:00,22,246.25,246.25,245.5,246.25,16
20151201|2015-07-22 07:30,22,246.75,246.75,245.75,245.75,3
20151201|2015-07-22 08:30,22,247,250.75,247,250.75,23
20151201|2015-07-22 09:00,22,252,253,252,252.5,8
20151201|2015-07-22 09:30,22,253,254,252.25,253,18
20151201|2015-07-22 10:00,22,253,253,252,252,7
20151201|2015-07-22 10:30,22,252.5,252.5,252,252.5,10
20151201|2015-07-22 11:00,22,252,252.25,252,252.25,3
20151201|2015-07-22 11:30,22,252,252,251.5,251.5,15
20151201|2015-07-22 12:00,22,251,251,249,249,47
20151201|2015-07-22 12:30,22,248,248,247.75,248,18
20151201|2015-07-22 13:00,22,249.25,250,248.25,248.25,39
20151201|2015-07-22 19:00,23,249.75,250,247,248.25,5
20151201|2015-07-22 20:30,23,248,248,248,248,1
20151201|2015-07-22 21:00,23,248.25,248.25,248.25,248.25,1
20151201|2015-07-23 00:30,23,249,249.25,248.5,248.5,4
20151201|2015-07-23 02:30,23,249.25,250,249.25,250,6
20151201|2015-07-23 05:30,23,249.75,249.75,249.75,249.75,1
20151201|2015-07-23 07:00,23,250,250,250,250,2
20151201|2015-07-23 07:30,23,250,250,250,250,6
20151201|2015-07-23 08:30,23,249.5,250,249,249.75,26
20151201|2015-07-23 09:00,23,250,250,249.25,249.5,9
20151201|2015-07-23 09:30,23,249,251,249,249,39
20151201|2015-07-23 10:00,23,249.25,249.25,249.25,249.25,1
20151201|2015-07-23 10:30,23,249,249,249,249,4
20151201|2015-07-23 11:00,23,249.25,249.25,249.25,249.25,1
20151201|2015-07-23 11:30,23,249,249,248.25,248.25,59
20151201|2015-07-23 12:00,23,248.5,248.5,248.5,248.5,1
20151201|2015-07-23 12:30,23,248.75,248.75,248.5,248.75,4
20151201|2015-07-23 13:00,23,249,249,249,249,7
20151201|2015-07-23 19:00,24,249,249,249,249,18
20151201|2015-07-24 01:30,24,248,248,248,248,1
20151201|2015-07-24 03:30,24,247.25,247.25,247.25,247.25,1
20151201|2015-07-24 07:30,24,246.5,246.5,246.5,246.5,1
20151201|2015-07-24 08:30,24,247,247,242.25,244,58
20151201|2015-07-24 09:00,24,242.25,242.5,242.25,242.5,3
20151201|2015-07-24 09:30,24,242.25,242.75,241.25,241.75,105
20151201|2015-07-24 10:00,24,242,242.5,241,241,44
20151201|2015-07-24 10:30,24,240.75,242.25,240.75,242.25,27
20151201|2015-07-24 11:00,24,242.75,243,242.75,243,5
20151201|2015-07-24 11:30,24,243,243.25,242.75,243,16
20151201|2015-07-24 12:00,24,242.75,242.75,242.5,242.5,2
20151201|2015-07-24 12:30,24,242.5,242.5,242.5,242.5,12
20151201|2015-07-24 13:00,24,243.25,243.25,242,242,21
20151201|2015-07-26 19:00,27,241.75,241.75,240.25,240.25,16
20151201|2015-07-26 19:30,27,240,240.5,240,240.5,3
20151201|2015-07-26 20:00,27,240.5,240.5,240.5,240.5,1
20151201|2015-07-26 21:30,27,240,240,240,240,1
20151201|2015-07-26 22:00,27,240,240.25,240,240.25,9
20151201|2015-07-26 23:00,27,240,240,240,240,1
20151201|2015-07-26 23:30,27,240.5,240.5,240.5,240.5,1
20151201|2015-07-27 00:00,27,240.5,240.5,240.5,240.5,1
20151201|2015-07-27 01:00,27,240.5,240.5,240.25,240.25,4
20151201|2015-07-27 03:30,27,240,240,237.25,237.25,17
20151201|2015-07-27 04:30,27,237.5,237.5,237.5,237.5,2
20151201|2015-07-27 05:00,27,237.5,237.5,237,237,3
20151201|2015-07-27 06:00,27,237,237,236.75,236.75,2
20151201|2015-07-27 06:30,27,237,237,235.5,235.75,15
20151201|2015-07-27 07:00,27,236,236,236,236,5
20151201|2015-07-27 07:30,27,236,236,235.5,236,8
20151201|2015-07-27 08:30,27,236,236.5,233.5,236.5,92
20151201|2015-07-27 09:00,27,236.5,238.5,236,236.75,27
20151201|2015-07-27 09:30,27,236.75,237.5,236,236,29
20151201|2015-07-27 10:00,27,236,238,236,236.75,13
20151201|2015-07-27 10:30,27,236.5,236.5,236.25,236.25,8
20151201|2015-07-27 11:00,27,236.25,238,236.25,238,7
20151201|2015-07-27 11:30,27,237.25,237.25,237,237,3
20151201|2015-07-27 12:00,27,237,237.5,236.5,236.5,24
20151201|2015-07-27 12:30,27,236.5,237.5,236.25,237.5,8
20151201|2015-07-27 13:00,27,237.5,240,237.5,239.75,28
20151201|2015-07-27 19:00,28,238.75,238.75,238.75,238.75,5
20151201|2015-07-27 22:30,28,239.75,239.75,239.75,239.75,10
20151201|2015-07-28 02:30,28,239,239,239,239,3
20151201|2015-07-28 04:00,28,238.75,238.75,238.5,238.5,6
20151201|2015-07-28 04:30,28,239,239,239,239,6
20151201|2015-07-28 05:00,28,239,239.75,239,239.75,2
20151201|2015-07-28 06:00,28,240,240,240,240,1
20151201|2015-07-28 06:30,28,240,242,240,242,14
20151201|2015-07-28 07:30,28,242,242,242,242,3
20151201|2015-07-28 08:30,28,241,242,238.75,239.75,23
20151201|2015-07-28 09:00,28,240.25,241,239.25,241,11
20151201|2015-07-28 09:30,28,241.5,242,241.25,242,17
20151201|2015-07-28 10:00,28,242.75,245,242,243.5,42
20151201|2015-07-28 10:30,28,244,244,243,243,7
20151201|2015-07-28 11:00,28,243.75,243.75,243.75,243.75,2
20151201|2015-07-28 11:30,28,243.75,244,243,243,6
20151201|2015-07-28 12:00,28,243.25,243.25,242.75,242.75,4
20151201|2015-07-28 12:30,28,242.75,242.75,242,242,7
20151201|2015-07-28 13:00,28,242.25,243.5,241.25,243.5,16
20151201|2015-07-28 19:00,29,242.5,242.5,242.25,242.25,2
20151201|2015-07-28 19:30,29,242,242,242,242,5
20151201|2015-07-28 21:00,29,241.75,241.75,241.75,241.75,2
20151201|2015-07-28 21:30,29,241.75,241.75,241.75,241.75,1
20151201|2015-07-29 02:00,29,240.5,240.5,240.25,240.25,2
20151201|2015-07-29 02:30,29,240,240,240,240,4
20151201|2015-07-29 03:00,29,240,240,240,240,6
20151201|2015-07-29 03:30,29,241.5,241.5,241.5,241.5,1
20151201|2015-07-29 05:30,29,240.5,240.5,240.5,240.5,2
20151201|2015-07-29 06:30,29,240.5,240.5,240,240,2
20151201|2015-07-29 08:30,29,239.5,239.5,238,238.5,32
20151201|2015-07-29 09:00,29,238.5,239.75,238.25,239.75,14
20151201|2015-07-29 09:30,29,239.25,240,239,240,15
20151201|2015-07-29 10:00,29,239,239,238,238.75,10
20151201|2015-07-29 10:30,29,238.75,239,238.75,238.75,4
20151201|2015-07-29 11:00,29,239,239,239,239,4
20151201|2015-07-29 11:30,29,239.75,240.5,239.75,240.5,24
20151201|2015-07-29 12:00,29,240.5,241.5,240.25,240.25,10
20151201|2015-07-29 12:30,29,239.5,241,239.5,241,3
20151201|2015-07-29 13:00,29,241,241,239.25,240.25,30
20151201|2015-07-29 19:00,30,240.25,242,240.25,242,6
20151201|2015-07-29 21:30,30,242,242,242,242,1
20151201|2015-07-30 03:00,30,242.25,244.5,242.25,244.5,6
20151201|2015-07-30 04:30,30,244.5,244.5,244.5,244.5,1
20151201|2015-07-30 06:00,30,244.75,244.75,244.75,244.75,2
20151201|2015-07-30 07:00,30,244.5,245,244.5,245,4
20151201|2015-07-30 07:30,30,245,245,245,245,5
20151201|2015-07-30 08:30,30,245,245,240.75,242.5,26
20151201|2015-07-30 09:00,30,241.5,242,241.5,242,14
20151201|2015-07-30 09:30,30,242.25,243,242.25,242.5,6
20151201|2015-07-30 10:00,30,243.5,243.5,243.5,243.5,3
20151201|2015-07-30 10:30,30,243.75,245,243.75,244.75,15
20151201|2015-07-30 11:00,30,245,247.25,245,246,16
20151201|2015-07-30 11:30,30,246,246.5,246,246,9
20151201|2015-07-30 12:00,30,246.75,246.75,246,246.5,8
20151201|2015-07-30 12:30,30,246,246.75,246,246.75,7
20151201|2015-07-30 13:00,30,246.5,247,246,247,40
20151201|2015-07-30 19:00,31,245,246,245,246,3
20151201|2015-07-30 22:30,31,246,246,246,246,1
20151201|2015-07-31 00:30,31,246,246,246,246,3
20151201|2015-07-31 01:00,31,246.5,246.5,246.5,246.5,1
20151201|2015-07-31 02:30,31,246.25,246.25,246.25,246.25,2
20151201|2015-07-31 08:30,31,247,253,246.5,251,129
20151201|2015-07-31 09:00,31,250.5,250.5,250.5,250.5,3
20151201|2015-07-31 09:30,31,250.5,252,250.5,250.5,11
20151201|2015-07-31 10:00,31,251,251.75,250,251.75,34
20151201|2015-07-31 10:30,31,251,251,250.75,251,7
20151201|2015-07-31 11:00,31,251,252.25,248.5,248.5,24
20151201|2015-07-31 11:30,31,249.25,249.25,248.25,249.25,4
20151201|2015-07-31 12:00,31,249.5,249.5,249.5,249.5,5
20151201|2015-07-31 12:30,31,249.75,251.5,249.75,250.25,15
20151201|2015-07-31 13:00,31,250.5,252.75,250.25,250.25,28
20151201|2015-08-02 19:00,3,252,252,251,251,6
20151201|2015-08-02 19:30,3,250.5,250.5,250,250,9
20151201|2015-08-02 20:00,3,250,250.25,250,250,12
20151201|2015-08-02 20:30,3,250,250,249.25,249.25,11
20151201|2015-08-02 21:00,3,249.5,249.5,248.75,248.75,3
20151201|2015-08-02 21:30,3,248.75,248.75,248.75,248.75,5
20151201|2015-08-02 22:30,3,248.25,248.25,248.25,248.25,1
20151201|2015-08-03 01:00,3,248,248,248,248,1
20151201|2015-08-03 04:00,3,246.5,246.5,246.5,246.5,3
20151201|2015-08-03 05:00,3,246.25,246.25,246.25,246.25,1
20151201|2015-08-03 05:30,3,246,246,246,246,2
20151201|2015-08-03 06:00,3,245.75,245.75,245.75,245.75,1
20151201|2015-08-03 06:30,3,245.75,245.75,245.75,245.75,2
20151201|2015-08-03 07:00,3,245.25,245.5,245.25,245.5,3
20151201|2015-08-03 08:30,3,246,246,241.25,241.25,55
20151201|2015-08-03 09:00,3,241.25,244.5,241,242,37
20151201|2015-08-03 09:30,3,242,244.5,241.75,243.5,29
20151201|2015-08-03 10:00,3,243.5,243.75,243,243,9
20151201|2015-08-03 10:30,3,243,243.5,241.75,243.5,21
20151201|2015-08-03 11:00,3,244,245,243.5,243.5,5
20151201|2015-08-03 11:30,3,243.5,245.75,243.5,245.75,14
20151201|2015-08-03 12:00,3,245,245.25,245,245,12
20151201|2015-08-03 12:30,3,245,245,243.5,244.25,14
20151201|2015-08-03 13:00,3,244,245.75,244,245.75,14
20151201|2015-08-03 19:00,4,246,246,246,246,5
20151201|2015-08-03 19:30,4,247,247,247,247,1
20151201|2015-08-03 20:00,4,246.25,246.25,246.25,246.25,1
20151201|2015-08-04 01:30,4,246.5,246.5,246.5,246.5,2
20151201|2015-08-04 03:30,4,247,248.5,247,248.5,11
20151201|2015-08-04 06:30,4,247.5,247.5,247.25,247.25,4
20151201|2015-08-04 07:00,4,247.25,248.25,247.25,248,13
20151201|2015-08-04 07:30,4,248.5,248.5,248.5,248.5,2
20151201|2015-08-04 08:30,4,248.5,248.75,247,247.5,14
20151201|2015-08-04 09:00,4,248,248,247.5,248,9
20151201|2015-08-04 09:30,4,248,248,247.5,248,3
20151201|2015-08-04 10:00,4,248,248,247.5,247.5,14
20151201|2015-08-04 10:30,4,247.25,247.25,247,247,8
20151201|2015-08-04 11:00,4,247,247,247,247,2
20151201|2015-08-04 11:30,4,247,247.75,246.75,247.75,7
20151201|2015-08-04 12:30,4,247,247,245.5,245.75,19
20151201|2015-08-04 13:00,4,245.5,247.25,244.75,247,50
20151201|2015-08-04 19:30,5,246.25,246.25,246.25,246.25,1
20151201|2015-08-04 20:00,5,244.75,244.75,244.75,244.75,2
20151201|2015-08-04 21:30,5,244.5,244.5,244.5,244.5,1
20151201|2015-08-04 23:00,5,244.25,244.25,244.25,244.25,1
20151201|2015-08-05 00:00,5,244.25,244.25,244.25,244.25,2
20151201|2015-08-05 01:00,5,244.25,244.25,242.5,242.5,17
20151201|2015-08-05 02:00,5,244,244,244,244,1
20151201|2015-08-05 02:30,5,243.5,244.75,243,244.75,5
20151201|2015-08-05 03:30,5,244.25,244.25,244.25,244.25,2
20151201|2015-08-05 07:00,5,244.75,244.75,244.75,244.75,3
20151201|2015-08-05 08:30,5,246,246,244.25,244.75,38
20151201|2015-08-05 09:00,5,244.25,244.75,243.75,243.75,31
20151201|2015-08-05 09:30,5,243.5,244.5,243.5,244.5,10
20151201|2015-08-05 10:00,5,244.5,244.5,243.75,243.75,6
20151201|2015-08-05 10:30,5,244,244.5,244,244.5,2
20151201|2015-08-05 11:00,5,244.75,244.75,244,244,2
20151201|2015-08-05 12:00,5,244.5,244.5,243.75,243.75,8
20151201|2015-08-05 12:30,5,243.75,244.5,243.75,244.5,9
20151201|2015-08-05 13:00,5,244.75,244.75,244,244.25,11
20151201|2015-08-05 19:00,6,244,244,244,244,2
20151201|2015-08-05 19:30,6,244.25,244.25,244.25,244.25,2
20151201|2015-08-05 22:30,6,243.75,243.75,243.5,243.5,2
20151201|2015-08-06 04:30,6,243.5,243.5,243.5,243.5,1
20151201|2015-08-06 05:30,6,244.5,245,244.5,245,3
20151201|2015-08-06 06:30,6,245,245.75,245,245.75,5
20151201|2015-08-06 07:00,6,245.75,245.75,245.75,245.75,1
20151201|2015-08-06 07:30,6,245.5,245.75,245.5,245.75,2
20151201|2015-08-06 08:30,6,245.75,245.75,243.5,244.25,22
20151201|2015-08-06 09:00,6,244.25,244.25,244.25,244.25,1
20151201|2015-08-06 09:30,6,244.5,244.5,243.75,244,12
20151201|2015-08-06 10:00,6,244,244,243.75,243.75,9
20151201|2015-08-06 10:30,6,244.25,246,244.25,244.75,22
20151201|2015-08-06 11:00,6,245.5,245.75,245,245,10
20151201|2015-08-06 12:00,6,245,245,245,245,5
20151201|2015-08-06 12:30,6,245,245.25,244.25,244.25,7
20151201|2015-08-06 13:00,6,245.25,245.25,244.5,245,16
20151201|2015-08-06 22:00,7,244,244,244,244,1
20151201|2015-08-07 00:30,7,244,244,244,244,1
20151201|2015-08-07 03:00,7,244.5,244.5,244.5,244.5,1
20151201|2015-08-07 03:30,7,245,245,245,245,1
20151201|2015-08-07 07:30,7,244.75,244.75,244.75,244.75,2
20151201|2015-08-07 08:30,7,244.5,244.5,243.5,243.5,19
20151201|2015-08-07 09:00,7,243.5,244.5,243.5,244.5,10
20151201|2015-08-07 09:30,7,243.75,244,243.5,243.5,17
20151201|2015-08-07 10:00,7,243.75,244.5,243.75,243.75,8
20151201|2015-08-07 10:30,7,243.75,243.75,243,243.5,22
20151201|2015-08-07 11:00,7,243.5,243.75,243.25,243.25,7
20151201|2015-08-07 11:30,7,243,243,243,243,2
20151201|2015-08-07 12:00,7,243.5,243.5,242,242.75,21
20151201|2015-08-07 12:30,7,243,243,242.75,242.75,6
20151201|2015-08-07 13:00,7,243.5,244.75,243.5,244,36
20151201|2015-08-09 19:00,10,243.75,244,243.75,244,4
20151201|2015-08-09 19:30,10,244,244,244,244,3
20151201|2015-08-09 20:30,10,244.25,244.5,244.25,244.5,2
20151201|2015-08-09 21:30,10,243.5,243.5,243.5,243.5,1
20151201|2015-08-10 01:30,10,244,244,244,244,1
20151201|2015-08-10 03:00,10,244.5,244.75,244.5,244.75,4
20151201|2015-08-10 04:00,10,245.25,246.5,245.25,246.5,11
20151201|2015-08-10 07:00,10,246.5,246.5,246.5,246.5,1
20151201|2015-08-10 07:30,10,246,246,246,246,1
20151201|2015-08-10 08:30,10,246,251.5,245.5,248.5,136
20151201|2015-08-10 09:00,10,250,250.75,248.5,249.75,63
20151201|2015-08-10 09:30,10,249.75,251.25,248,248.75,88
20151201|2015-08-10 10:00,10,248.5,249.75,247,249.75,38
20151201|2015-08-10 10:30,10,250,250.25,247.5,249.5,52
20151201|2015-08-10 11:00,10,249,250,247.5,249,78
20151201|2015-08-10 11:30,10,247.75,249.5,246.75,249.25,39
20151201|2015-08-10 12:00,10,249,249,247.75,249,35
20151201|2015-08-10 12:30,10,248.5,248.5,246.5,247.75,50
20151201|2015-08-10 13:00,10,248.5,249,246.5,247,52
20151201|2015-08-10 19:00,11,247.75,247.75,247.25,247.25,8
20151201|2015-08-10 19:30,11,247.25,247.75,247.25,247.75,10
20151201|2015-08-10 20:00,11,247,247,247,247,2
20151201|2015-08-10 21:30,11,247,247,246.5,246.5,3
20151201|2015-08-10 22:30,11,246,246.5,246,246.25,13
20151201|2015-08-10 23:00,11,246.75,246.75,246.75,246.75,5
20151201|2015-08-10 23:30,11,247,247,246.5,246.5,10
20151201|2015-08-11 00:00,11,246.75,246.75,246.75,246.75,1
20151201|2015-08-11 03:30,11,246.75,246.75,246.75,246.75,1
20151201|2015-08-11 06:30,11,247,247,247,247,1
20151201|2015-08-11 07:00,11,246.5,246.5,246.5,246.5,4
20151201|2015-08-11 07:30,11,246.75,247,246.75,247,5
20151201|2015-08-11 08:30,11,247.25,247.25,242.75,244.25,156
20151201|2015-08-11 09:00,11,245.25,245.25,241,242.75,78
20151201|2015-08-11 09:30,11,242,242.75,241.25,242.75,21
20151201|2015-08-11 10:00,11,242,245.5,242,244.5,201
20151201|2015-08-11 10:30,11,244.75,246,243.5,245.5,53
20151201|2015-08-11 11:00,11,244,244.5,242.75,242.75,11
20151201|2015-08-11 11:30,11,243,243,242.5,243,11
20151201|2015-08-11 12:00,11,242,243,241.5,241.5,31
20151201|2015-08-11 12:30,11,241.75,242.25,241,241.5,22
20151201|2015-08-11 13:00,11,241,241,239.5,240.5,48
20151201|2015-08-11 19:00,12,239.75,239.75,239.5,239.75,6
20151201|2015-08-11 20:00,12,239.25,239.25,239.25,239.25,1
20151201|2015-08-11 22:00,12,239.5,239.5,239.5,239.5,1
20151201|2015-08-11 23:00,12,240.75,240.75,240.75,240.75,1
20151201|2015-08-12 03:30,12,240,240,240,240,2
20151201|2015-08-12 06:00,12,240.5,240.5,240.5,240.5,1
20151201|2015-08-12 07:30,12,242.25,242.25,242.25,242.25,1
20151201|2015-08-12 08:30,12,240.5,241.75,240.25,240.75,29
20151201|2015-08-12 09:00,12,240.75,241,240.5,240.75,13
20151201|2015-08-12 09:30,12,240.5,241,240.25,240.25,31
20151201|2015-08-12 10:00,12,240.25,241,240,241,55
20151201|2015-08-12 10:30,12,240.5,244,240.5,242.25,48
20151201|2015-08-12 11:00,12,241,241.5,235,239.75,91
20151201|2015-08-12 11:30,12,238.75,239,237.75,238,19
20151201|2015-08-12 12:00,12,238.25,238.25,237.75,237.75,3
20151201|2015-08-12 12:30,12,238,239,238,238,11
20151201|2015-08-12 13:00,12,239,240,239,240,12
20151201|2015-08-12 19:00,13,239.5,239.75,239.5,239.75,4
20151201|2015-08-12 20:00,13,239,239,238,238,3
20151201|2015-08-12 21:30,13,239.5,239.75,239.5,239.75,4
20151201|2015-08-13 01:00,13,238.5,238.5,238,238,4
20151201|2015-08-13 03:30,13,239.25,239.25,239.25,239.25,4
20151201|2015-08-13 05:00,13,238.25,238.25,238.25,238.25,1
20151201|2015-08-13 06:00,13,238.5,238.5,238.5,238.5,1
20151201|2015-08-13 06:30,13,239.5,239.5,239,239.5,10
20151201|2015-08-13 07:00,13,239.25,239.25,239.25,239.25,1
20151201|2015-08-13 07:30,13,239,239,239,239,1
20151201|2015-08-13 08:30,13,239.75,239.75,237,238,35
20151201|2015-08-13 09:00,13,237.5,238.25,236,238.25,35
20151201|2015-08-13 09:30,13,237.5,237.75,236,236.5,16
20151201|2015-08-13 10:00,13,236.75,242,234,240.5,215
20151201|2015-08-13 10:30,13,239.75,241.25,239,239,16
20151201|2015-08-13 11:00,13,239,240,239,240,3
20151201|2015-08-13 11:30,13,240,240.5,238.5,239.5,32
20151201|2015-08-13 12:00,13,240,240,239.25,239.75,7
20151201|2015-08-13 12:30,13,240.5,240.5,239.25,239.25,8
20151201|2015-08-13 13:00,13,239.25,240,238.25,240,19
20151201|2015-08-13 19:00,14,241.75,241.75,241.75,241.75,1
20151201|2015-08-13 20:00,14,241.5,241.5,241.5,241.5,1
20151201|2015-08-13 20:30,14,240.25,241.25,240.25,241.25,3
20151201|2015-08-14 05:30,14,240.75,240.75,240,240,3
20151201|2015-08-14 07:00,14,240.25,240.25,240,240,9
20151201|2015-08-14 08:30,14,240,240.5,238.25,239.5,36
20151201|2015-08-14 09:00,14,240,240,239,239,6
20151201|2015-08-14 09:30,14,238.75,239.75,238.5,238.5,13
20151201|2015-08-14 10:00,14,238.25,238.25,238,238.25,6
20151201|2015-08-14 10:30,14,238.25,239.75,238.25,238.5,15
20151201|2015-08-14 11:00,14,238.25,239.5,238,239.5,5
20151201|2015-08-14 11:30,14,238.75,239.25,238.75,239.25,2
20151201|2015-08-14 12:00,14,240,240,239.25,239.25,2
20151201|2015-08-14 12:30,14,238.75,238.75,238.75,238.75,2
20151201|2015-08-14 13:00,14,238.75,240.25,238.75,240.25,8
20151201|2015-08-16 19:00,17,238.25,238.25,238.25,238.25,1
20151201|2015-08-16 20:00,17,238,239,238,239,4
20151201|2015-08-16 20:30,17,240,240,240,240,1
20151201|2015-08-17 05:00,17,239.5,239.5,239.5,239.5,1
20151201|2015-08-17 06:30,17,239.5,239.5,239.5,239.5,1
20151201|2015-08-17 07:00,17,239.25,239.75,238.75,239.75,7
20151201|2015-08-17 08:30,17,240.5,241,238,238.5,41
20151201|2015-08-17 09:00,17,239.25,239.75,238.5,238.5,8
20151201|2015-08-17 09:30,17,238.25,238.25,237.5,238,5
20151201|2015-08-17 10:00,17,237,237,231,233,141
20151201|2015-08-17 10:30,17,232.5,234.5,232.5,233.5,29
20151201|2015-08-17 11:00,17,234.75,236,234,236,19
20151201|2015-08-17 11:30,17,236,236,235,235,8
20151201|2015-08-17 12:00,17,234.5,234.5,234.5,234.5,1
20151201|2015-08-17 12:30,17,234.25,235.5,234.25,235.5,4
20151201|2015-08-17 13:00,17,234.75,237,234.75,237,20
20151201|2015-08-17 19:00,18,234.5,234.5,234.5,234.5,2
20151201|2015-08-17 20:00,18,235,235,235,235,1
20151201|2015-08-17 21:00,18,234.75,234.75,234.5,234.5,3
20151201|2015-08-17 22:00,18,234.5,234.5,234.5,234.5,1
20151201|2015-08-17 22:30,18,235,235,235,235,6
20151201|2015-08-18 01:30,18,234.5,234.5,234.5,234.5,1
20151201|2015-08-18 03:00,18,234.25,234.25,234.25,234.25,1
20151201|2015-08-18 04:30,18,234.25,234.25,234.25,234.25,2
20151201|2015-08-18 05:30,18,234.5,234.5,234.5,234.5,1
20151201|2015-08-18 07:00,18,234.5,234.5,234.5,234.5,1
20151201|2015-08-18 07:30,18,235,235,235,235,4
20151201|2015-08-18 08:30,18,234.5,234.75,234,234,17
20151201|2015-08-18 09:00,18,234,235.5,234,235.5,19
20151201|2015-08-18 09:30,18,236,237.5,235.25,237,16
20151201|2015-08-18 10:00,18,237,237,236.75,237,9
20151201|2015-08-18 10:30,18,236.75,236.75,235.75,236,8
20151201|2015-08-18 11:00,18,237,237,237,237,8
20151201|2015-08-18 11:30,18,237,237,237,237,3
20151201|2015-08-18 12:00,18,236.5,237,236.5,237,26
20151201|2015-08-18 12:30,18,237,237,236.5,236.5,4
20151201|2015-08-18 13:00,18,237,238,237,238,37
20151201|2015-08-18 19:00,19,237.75,237.75,237.75,237.75,5
20151201|2015-08-18 20:30,19,237.75,238,237.75,238,2
20151201|2015-08-19 01:00,19,238,238,238,238,1
20151201|2015-08-19 01:30,19,238.25,238.5,238.25,238.5,4
20151201|2015-08-19 03:00,19,238.5,238.5,238.25,238.5,5
20151201|2015-08-19 03:30,19,238.25,238.25,238.25,238.25,1
20151201|2015-08-19 05:00,19,238,238,237.5,237.5,11
20151201|2015-08-19 06:00,19,238.25,238.25,238,238,3
20151201|2015-08-19 06:30,19,238.25,238.5,238.25,238.5,5
20151201|2015-08-19 07:00,19,238.5,238.5,238.5,238.5,4
20151201|2015-08-19 07:30,19,238.25,238.25,238.25,238.25,2
20151201|2015-08-19 08:30,19,238.25,239,236.25,236.25,62
20151201|2015-08-19 09:00,19,237,237,236,236,16
20151201|2015-08-19 09:30,19,236,236,235.25,235.25,18
20151201|2015-08-19 10:00,19,235.25,235.25,235,235,38
20151201|2015-08-19 10:30,19,235,235,233.75,234.5,86
20151201|2015-08-19 11:00,19,234.75,234.75,234,234,12
20151201|2015-08-19 11:30,19,234.5,235.25,234.5,235.25,19
20151201|2015-08-19 12:00,19,235,235.25,234,234,21
20151201|2015-08-19 12:30,19,234,234.75,234,234.5,18
20151201|2015-08-19 13:00,19,234.5,235.25,233.5,235,32
20151201|2015-08-19 19:00,20,233.5,233.75,233.5,233.75,3
20151201|2015-08-19 19:30,20,233.25,233.25,233.25,233.25,1
20151201|2015-08-19 20:00,20,233,233,233,233,4
20151201|2015-08-19 20:30,20,233,233,233,233,9
20151201|2015-08-19 22:00,20,234,234,234,234,1
20151201|2015-08-19 23:00,20,233.75,234,233.75,234,11
20151201|2015-08-20 01:30,20,235.25,235.25,235.25,235.25,2
20151201|2015-08-20 04:00,20,234.25,234.25,234,234,8
20151201|2015-08-20 05:00,20,234,234,234,234,1
20151201|2015-08-20 07:00,20,235,235,234,234,2
20151201|2015-08-20 08:30,20,235.25,236,234.25,234.75,16
20151201|2015-08-20 09:00,20,234,234,233.5,233.5,7
20151201|2015-08-20 09:30,20,233,233.5,232.5,232.5,18
20151201|2015-08-20 10:00,20,233.75,233.75,233.75,233.75,1
20151201|2015-08-20 10:30,20,234,234,233,234,31
20151201|2015-08-20 11:00,20,233,233.75,232.75,232.75,6
20151201|2015-08-20 11:30,20,233.75,233.75,233,233,9
20151201|2015-08-20 12:00,20,233,233,232.75,233,6
20151201|2015-08-20 12:30,20,233.25,233.25,232.75,232.75,5
20151201|2015-08-20 13:00,20,233.25,233.75,232.75,233,40
20151201|2015-08-20 19:00,21,232.75,233,232.75,233,3
20151201|2015-08-20 19:30,21,233,233,233,233,3
20151201|2015-08-20 21:00,21,233,233,232.75,232.75,2
20151201|2015-08-20 21:30,21,232.5,232.5,232.5,232.5,1
20151201|2015-08-20 22:00,21,232.75,232.75,232.75,232.75,1
20151201|2015-08-21 03:00,21,234,234,234,234,1
20151201|2015-08-21 04:00,21,234.25,234.25,234.25,234.25,4
20151201|2015-08-21 05:00,21,234.5,234.5,234.5,234.5,1
20151201|2015-08-21 05:30,21,234.25,234.25,234.25,234.25,2
20151201|2015-08-21 07:00,21,234,234,234,234,3
20151201|2015-08-21 08:30,21,234,234.75,233.75,234,20
20151201|2015-08-21 09:00,21,234,234.5,233.75,233.75,9
20151201|2015-08-21 09:30,21,233,233.25,232.75,232.75,16
20151201|2015-08-21 10:00,21,232.5,232.5,230.75,231,93
20151201|2015-08-21 10:30,21,230.75,231.25,221.25,222.5,270
20151201|2015-08-21 11:00,21,221.5,225.75,221,225,82
20151201|2015-08-21 11:30,21,224,225.25,224,225.25,18
20151201|2015-08-21 12:00,21,224.75,225.25,224.75,224.75,13
20151201|2015-08-21 12:30,21,224.75,226,224.5,224.5,47
20151201|2015-08-21 13:00,21,225.75,227.5,225.5,227.5,8
20151201|2015-08-23 19:00,24,225,226.25,223.5,226,23
20151201|2015-08-23 19:30,24,227,227.25,225.75,227.25,5
20151201|2015-08-23 21:00,24,227,227,225.75,225.75,4
20151201|2015-08-23 21:30,24,225,225,223,223,8
20151201|2015-08-23 22:00,24,223.75,226,223.75,226,3
20151201|2015-08-23 23:30,24,224.75,224.75,224.75,224.75,1
20151201|2015-08-24 00:00,24,224,224,224,224,1
20151201|2015-08-24 01:00,24,224.75,224.75,224.75,224.75,4
20151201|2015-08-24 03:00,24,223.5,223.5,223.5,223.5,2
20151201|2015-08-24 06:30,24,223.75,224.5,216.75,216.75,121
20151201|2015-08-24 07:00,24,217.5,218,217.5,218,37
20151201|2015-08-24 07:30,24,218,218,217.75,217.75,4
20151201|2015-08-24 08:30,24,216.75,221,216,221,115
20151201|2015-08-24 09:00,24,220.25,222,220.25,222,25
20151201|2015-08-24 09:30,24,221.75,224,221.75,223.75,20
20151201|2015-08-24 10:00,24,223.5,223.5,220.25,221.25,17
20151201|2015-08-24 10:30,24,221.25,221.25,220.5,221,20
20151201|2015-08-24 11:00,24,220,222,220,221.25,39
20151201|2015-08-24 11:30,24,219.25,222,218,222,65
20151201|2015-08-24 12:00,24,221,223,221,222,50
20151201|2015-08-24 12:30,24,222,222.25,220,221.25,16
20151201|2015-08-24 13:00,24,221.5,221.5,218.5,221,38
20151201|2015-08-24 19:00,25,221,221,220.75,220.75,2
20151201|2015-08-24 19:30,25,219.25,223.75,217.5,223,14
20151201|2015-08-24 20:30,25,220,221.5,219.5,220.5,4
20151201|2015-08-24 21:00,25,219.25,220.25,219,219.25,4
20151201|2015-08-25 00:30,25,219.5,219.5,219.25,219.25,2
20151201|2015-08-25 03:00,25,221,222.75,221,222.75,5
20151201|2015-08-25 03:30,25,223,223,223,223,2
20151201|2015-08-25 04:30,25,223.25,223.25,223.25,223.25,1
20151201|2015-08-25 05:30,25,223,223,223,223,1
20151201|2015-08-25 06:00,25,223,223,223,223,1
20151201|2015-08-25 06:30,25,223.25,223.75,223.25,223.25,4
20151201|2015-08-25 07:00,25,223.75,223.75,222.75,222.75,16
20151201|2015-08-25 07:30,25,222.5,222.5,222.25,222.25,5
20151201|2015-08-25 08:30,25,223,224,222.25,222.5,47
20151201|2015-08-25 09:00,25,222.75,224.75,222.75,224.75,27
20151201|2015-08-25 09:30,25,224,224,223.75,223.75,8
20151201|2015-08-25 10:00,25,223.75,223.75,222.5,223.25,17
20151201|2015-08-25 10:30,25,223,223,222,222,8
20151201|2015-08-25 11:00,25,221.75,222.25,219.5,220.5,47
20151201|2015-08-25 11:30,25,219.75,220,219.5,219.5,37
20151201|2015-08-25 12:00,25,219,219.5,218.75,218.75,9
20151201|2015-08-25 12:30,25,218.75,220,218.75,219.25,8
20151201|2015-08-25 13:00,25,219,220.25,218.75,218.75,11
20151201|2015-08-25 19:00,26,220,220,220,220,1
20151201|2015-08-25 20:30,26,220,220,219.75,219.75,2
20151201|2015-08-25 21:00,26,221,222,221,222,3
20151201|2015-08-25 22:00,26,220.25,220.25,220.25,220.25,1
20151201|2015-08-26 00:00,26,219.75,219.75,219.75,219.75,1
20151201|2015-08-26 00:30,26,219.75,219.75,219.25,219.25,5
20151201|2015-08-26 02:00,26,219.5,219.5,219.5,219.5,1
20151201|2015-08-26 02:30,26,220,220,220,220,1
20151201|2015-08-26 03:00,26,219.25,219.25,219.25,219.25,12
20151201|2015-08-26 08:30,26,219.5,222.5,218.5,220,64
20151201|2015-08-26 09:00,26,218.75,218.75,217,217,58
20151201|2015-08-26 09:30,26,217.5,218,217,217.25,18
20151201|2015-08-26 10:00,26,217,217.5,216.75,217,38
20151201|2015-08-26 10:30,26,216.5,217.75,216.5,217,11
20151201|2015-08-26 11:00,26,218,218,218,218,4
20151201|2015-08-26 11:30,26,217,217,216,217,26
20151201|2015-08-26 12:00,26,217,217.75,216.5,216.75,10
20151201|2015-08-26 12:30,26,216.25,217.75,215.25,217,16
20151201|2015-08-26 13:00,26,217.5,218,215.25,216.25,10
20151201|2015-08-26 19:00,27,215.5,215.75,215.5,215.75,22
20151201|2015-08-26 21:30,27,217.75,219,217.75,219,3
20151201|2015-08-26 22:00,27,219.25,219.5,219.25,219.5,2
20151201|2015-08-26 23:30,27,219.5,220,216.75,216.75,12
20151201|2015-08-27 00:30,27,218,218,215,215,10
20151201|2015-08-27 02:00,27,217,217,217,217,1
20151201|2015-08-27 04:00,27,219.25,219.25,219.25,219.25,1
20151201|2015-08-27 04:30,27,219.75,220.75,219.75,220.5,4
20151201|2015-08-27 05:30,27,219.5,219.5,219.5,219.5,1
20151201|2015-08-27 06:00,27,221,221,221,221,2
20151201|2015-08-27 07:00,27,220.25,220.25,219.75,219.75,7
20151201|2015-08-27 07:30,27,220,220,220,220,1
20151201|2015-08-27 08:30,27,220,224.5,219,220.5,103
20151201|2015-08-27 09:00,27,220.25,220.75,219.25,220,19
20151201|2015-08-27 09:30,27,220.5,221,220,220.75,16
20151201|2015-08-27 10:00,27,220.75,220.75,220.75,220.75,1
20151201|2015-08-27 10:30,27,220,220.75,219.25,220.75,5
20151201|2015-08-27 11:00,27,220.75,221,220.75,221,10
20151201|2015-08-27 11:30,27,220.75,220.75,220.75,220.75,1
20151201|2015-08-27 12:00,27,221,221,219.75,219.75,12
20151201|2015-08-27 12:30,27,219.5,219.75,219,219.75,6
20151201|2015-08-27 13:00,27,219.75,222.5,219.75,222.5,30
20151201|2015-08-27 19:00,28,222.75,222.75,222,222,3
20151201|2015-08-27 19:30,28,222.5,222.5,222.5,222.5,2
20151201|2015-08-27 21:30,28,223,223,223,223,1
20151201|2015-08-27 22:30,28,223,223,223,223,1
20151201|2015-08-28 03:00,28,221.25,221.25,221.25,221.25,1
20151201|2015-08-28 04:00,28,222.25,222.25,222.25,222.25,1
20151201|2015-08-28 05:00,28,222.25,222.25,222.25,222.25,1
20151201|2015-08-28 06:30,28,222.25,222.5,221.25,221.25,3
20151201|2015-08-28 08:30,28,221.75,223.25,221.5,222.25,30
20151201|2015-08-28 09:00,28,222,224.5,221.5,224.5,29
20151201|2015-08-28 09:30,28,224.75,229.75,224.75,228.5,61
20151201|2015-08-28 10:00,28,228.5,230,227,227,86
20151201|2015-08-28 10:30,28,227.75,227.75,223.25,223.25,28
20151201|2015-08-28 11:00,28,223.75,225.25,222.75,224.25,22
20151201|2015-08-28 11:30,28,224.25,225.25,224.25,224.5,10
20151201|2015-08-28 12:00,28,225,225.5,225,225.5,4
20151201|2015-08-28 12:30,28,228.25,228.25,227,228.25,13
20151201|2015-08-28 13:00,28,227,229,227,227,19
20151201|2015-08-30 19:00,31,227.75,230,225.25,226.25,17
20151201|2015-08-30 20:00,31,226.5,228,226.5,228,5
20151201|2015-08-30 20:30,31,228,229.25,228,229.25,3
20151201|2015-08-31 01:30,31,228.75,228.75,228.75,228.75,5
20151201|2015-08-31 02:30,31,228.75,228.75,228.75,228.75,2
20151201|2015-08-31 06:00,31,228.25,228.25,228.25,228.25,4
20151201|2015-08-31 06:30,31,228.5,228.5,228.5,228.5,1
20151201|2015-08-31 07:00,31,228.5,228.5,228.25,228.25,2
20151201|2015-08-31 07:30,31,228.5,228.5,228.5,228.5,1
20151201|2015-08-31 08:30,31,228.25,233,228.25,230.25,53
20151201|2015-08-31 09:00,31,230.75,232.5,229.5,231.75,23
20151201|2015-08-31 09:30,31,232.75,233,231.5,231.5,28
20151201|2015-08-31 10:00,31,231.75,232.25,231.25,232.25,17
20151201|2015-08-31 10:30,31,232.25,232.5,231.25,232.25,19
20151201|2015-08-31 11:00,31,231.5,232,231.5,232,3
20151201|2015-08-31 11:30,31,232,232,230,230,20
20151201|2015-08-31 12:00,31,231.25,231.25,229.5,229.5,11
20151201|2015-08-31 12:30,31,230.75,231.5,229.75,230,41
20151201|2015-08-31 13:00,31,230,231.5,229.75,230.25,17
20151201|2015-08-31 19:00,1,230,230,227.25,229.25,9
20151201|2015-08-31 20:00,1,228.25,228.25,228.25,228.25,5
20151201|2015-08-31 21:00,1,228,228,227.75,228,3
20151201|2015-08-31 22:00,1,228.25,228.25,228.25,228.25,5
20151201|2015-08-31 22:30,1,228.25,228.25,228.25,228.25,1
20151201|2015-08-31 23:30,1,228.25,228.25,228.25,228.25,6
20151201|2015-09-01 00:30,1,228.25,228.25,228.25,228.25,6
20151201|2015-09-01 04:30,1,228.25,229.75,228.25,229.5,17
20151201|2015-09-01 05:00,1,230,230,230,230,1
20151201|2015-09-01 05:30,1,229.75,229.75,229.75,229.75,2
20151201|2015-09-01 07:00,1,230,230.25,230,230.25,3
20151201|2015-09-01 07:30,1,230,230,229.5,229.5,6
20151201|2015-09-01 08:30,1,229.5,231,227.25,228,34
20151201|2015-09-01 09:00,1,228,228.75,228,228.5,20
20151201|2015-09-01 09:30,1,228.5,228.5,228.5,228.5,2
20151201|2015-09-01 10:00,1,228,228,228,228,3
20151201|2015-09-01 10:30,1,228,228,227.5,227.5,18
20151201|2015-09-01 11:00,1,227,227,227,227,2
20151201|2015-09-01 11:30,1,228.25,228.25,228,228,7
20151201|2015-09-01 12:00,1,227.75,227.75,222,226.5,41
20151201|2015-09-01 12:30,1,224.75,224.75,223.25,223.25,3
20151201|2015-09-01 13:00,1,223.5,224.5,223.5,224.5,23
20151201|2015-09-01 19:00,2,224,224.5,224,224.5,3
20151201|2015-09-01 21:00,2,224.5,225,224.5,225,28
20151201|2015-09-01 21:30,2,226,226,226,226,1
20151201|2015-09-01 22:00,2,226.5,226.5,226.5,226.5,2
20151201|2015-09-01 22:30,2,226.25,226.25,226,226,4
20151201|2015-09-01 23:30,2,227.25,227.25,226.25,226.25,3
20151201|2015-09-02 00:30,2,226.25,226.25,226.25,226.25,1
20151201|2015-09-02 01:00,2,226.25,226.25,226.25,226.25,1
20151201|2015-09-02 07:30,2,226.5,227,226.25,227,3
20151201|2015-09-02 08:30,2,226,227.25,226,226.75,17
20151201|2015-09-02 09:00,2,226.5,226.5,226,226,3
20151201|2015-09-02 09:30,2,225.75,226.25,225.5,225.5,13
20151201|2015-09-02 10:00,2,225.5,225.5,225,225,14
20151201|2015-09-02 10:30,2,225,225,225,225,5
20151201|2015-09-02 11:00,2,225.25,225.25,225.25,225.25,6
20151201|2015-09-02 11:30,2,225,225.25,224.75,224.75,11
20151201|2015-09-02 12:00,2,225.25,226,225.25,226,12
20151201|2015-09-02 12:30,2,226.5,226.5,222.5,224.25,127
20151201|2015-09-02 13:00,2,224.5,225,224.25,224.25,60
20151201|2015-09-02 19:00,3,225,226.25,225,225.75,5
20151201|2015-09-02 20:00,3,225.75,226.75,225,226.5,18
20151201|2015-09-02 20:30,3,226.75,226.75,226.75,226.75,1
20151201|2015-09-02 23:30,3,226.5,226.5,226.5,226.5,1
20151201|2015-09-03 02:00,3,225,225,225,225,1
20151201|2015-09-03 03:00,3,224.75,224.75,224.75,224.75,1
20151201|2015-09-03 03:30,3,224.75,224.75,224.75,224.75,1
20151201|2015-09-03 06:00,3,224.75,224.75,224.25,224.25,5
20151201|2015-09-03 06:30,3,224,224,224,224,1
20151201|2015-09-03 07:00,3,223.5,224.5,222.75,222.75,5
20151201|2015-09-03 07:30,3,223.75,223.75,222.75,223,7
20151201|2015-09-03 08:30,3,223.5,223.5,222.75,223.25,7
20151201|2015-09-03 09:00,3,223.25,224.75,223.25,224.5,27
20151201|2015-09-03 09:30,3,224,224,223.75,223.75,7
20151201|2015-09-03 10:00,3,223.25,223.25,222.5,222.75,26
20151201|2015-09-03 10:30,3,222.5,222.5,221,221.75,50
20151201|2015-09-03 11:00,3,221.75,221.75,221.75,221.75,6
20151201|2015-09-03 11:30,3,222,222,220.75,220.75,23
20151201|2015-09-03 12:00,3,220.75,220.75,220.75,220.75,2
20151201|2015-09-03 12:30,3,220.5,223.5,220.5,222.75,17
20151201|2015-09-03 13:00,3,223.5,223.5,222,223,13
20151201|2015-09-03 19:00,4,222.75,222.75,222.75,222.75,5
20151201|2015-09-03 21:30,4,224.5,224.5,224.5,224.5,2
20151201|2015-09-04 07:30,4,223.25,223.25,223.25,223.25,1
20151201|2015-09-04 08:30,4,224.25,224.75,223.25,224.75,20
20151201|2015-09-04 09:00,4,224.75,225,224,224,40
20151201|2015-09-04 09:30,4,224.75,224.75,224.75,224.75,6
20151201|2015-09-04 10:00,4,223.75,223.75,223.5,223.5,2
20151201|2015-09-04 10:30,4,223.5,224,223.25,224,8
20151201|2015-09-04 11:00,4,223.5,223.5,222.75,223.25,10
20151201|2015-09-04 11:30,4,221.75,221.75,221.75,221.75,2
20151201|2015-09-04 12:00,4,223,223.25,222.25,222.25,12
20151201|2015-09-04 12:30,4,223,223,223,223,2
20151201|2015-09-04 13:00,4,223,223.75,223,223.75,20
20151201|2015-09-07 19:00,8,223,224.25,223,224,16
20151201|2015-09-07 19:30,8,223.5,224,222.75,224,4
20151201|2015-09-07 21:30,8,223.25,223.25,223.25,223.25,2
20151201|2015-09-08 00:00,8,223,224.5,223,224.5,8
20151201|2015-09-08 00:30,8,223.25,223.25,223,223,5
20151201|2015-09-08 03:30,8,223,223,223,223,1
20151201|2015-09-08 04:00,8,222.5,222.5,222.5,222.5,1
20151201|2015-09-08 06:00,8,222.25,222.5,222.25,222.5,2
20151201|2015-09-08 06:30,8,221.75,222.5,221.75,222.5,11
20151201|2015-09-08 07:00,8,223.25,223.25,223.25,223.25,1
20151201|2015-09-08 07:30,8,223.25,226.5,223.25,226.5,53
20151201|2015-09-08 08:30,8,226.75,228.5,226.5,228.5,100
20151201|2015-09-08 09:00,8,228.75,228.75,226,226,41
20151201|2015-09-08 09:30,8,226,226,225.25,225.25,7
20151201|2015-09-08 10:00,8,225.5,227.5,225.5,226.5,21
20151201|2015-09-08 10:30,8,226.75,227.25,226,226.75,9
20151201|2015-09-08 11:00,8,227.25,227.25,225.75,226,9
20151201|2015-09-08 11:30,8,226,226.25,226,226.25,8
20151201|2015-09-08 12:00,8,226,227.5,226,227.5,27
20151201|2015-09-08 12:30,8,227.5,227.75,227.25,227.75,32
20151201|2015-09-08 13:00,8,227.75,227.75,227,227.75,35
20151201|2015-09-08 19:00,9,227.25,228.25,227.25,228.25,12
20151201|2015-09-08 19:30,9,229.25,229.75,229.25,229.75,6
20151201|2015-09-08 20:00,9,229.75,230.5,229.75,230,17
20151201|2015-09-08 20:30,9,230.5,234,230.5,230.5,55
20151201|2015-09-08 21:30,9,232.25,232.25,232.25,232.25,1
20151201|2015-09-08 22:30,9,231.75,231.75,231.75,231.75,1
20151201|2015-09-09 01:00,9,231.75,232,231.75,232,2
20151201|2015-09-09 01:30,9,232,232,232,232,1
20151201|2015-09-09 02:00,9,232.25,232.25,232.25,232.25,3
20151201|2015-09-09 04:00,9,232.25,232.25,232.25,232.25,1
20151201|2015-09-09 06:30,9,232.25,232.25,232.25,232.25,5
20151201|2015-09-09 07:00,9,231,231,230.5,230.5,2
20151201|2015-09-09 07:30,9,230.5,230.5,230.5,230.5,1
20151201|2015-09-09 08:30,9,230.5,232.75,230.5,231.75,21
20151201|2015-09-09 09:00,9,232,233.5,231.75,232,23
20151201|2015-09-09 09:30,9,232.75,233,232,232,7
20151201|2015-09-09 10:00,9,232,232,231,231,9
20151201|2015-09-09 10:30,9,232.5,233.5,232,232,15
20151201|2015-09-09 11:00,9,233.25,235,233.25,233.75,93
20151201|2015-09-09 11:30,9,234.5,237,234.5,236.25,106
20151201|2015-09-09 12:00,9,236.5,236.75,234.5,235,29
20151201|2015-09-09 12:30,9,235.75,236,232,233.5,40
20151201|2015-09-09 13:00,9,233.5,234,233,233,23
20151201|2015-09-09 19:00,10,234,236.75,234,236.75,12
20151201|2015-09-09 20:00,10,236,238,236,238,19
20151201|2015-09-09 21:00,10,237,237,237,237,4
20151201|2015-09-09 21:30,10,237,237.5,237,237.5,3
20151201|2015-09-10 00:00,10,237.25,237.75,237.25,237.75,3
20151201|2015-09-10 00:30,10,237.5,237.5,237.5,237.5,1
20151201|2015-09-10 01:00,10,235.25,236,235.25,235.25,3
20151201|2015-09-10 01:30,10,236.5,236.5,236.5,236.5,1
20151201|2015-09-10 02:30,10,237,237,237,237,1
20151201|2015-09-10 03:00,10,236,236,236,236,1
20151201|2015-09-10 07:00,10,236.5,236.5,236.5,236.5,1
20151201|2015-09-10 08:30,10,236.5,237.5,234.75,235.75,30
20151201|2015-09-10 09:00,10,235.25,235.75,234.75,235.75,21
20151201|2015-09-10 09:30,10,236,236,235.5,235.5,9
20151201|2015-09-10 10:00,10,235.25,236,233.5,234.25,32
20151201|2015-09-10 10:30,10,234.75,235,230.5,232.5,59
20151201|2015-09-10 11:00,10,231.5,232,231.5,231.75,12
20151201|2015-09-10 11:30,10,231.25,231.25,229.5,229.5,32
20151201|2015-09-10 12:00,10,229.75,232.25,229.5,232.25,36
20151201|2015-09-10 12:30,10,230.75,231.25,230.25,231.25,24
20151201|2015-09-10 13:00,10,231.75,232.25,230,231.75,36
20151201|2015-09-10 19:00,11,231.75,232,231.75,232,3
20151201|2015-09-10 20:00,11,232,232,232,232,2
20151201|2015-09-10 21:00,11,231.5,232,231.5,232,3
20151201|2015-09-11 02:30,11,233,233,233,233,1
20151201|2015-09-11 03:00,11,233,233,233,233,1
20151201|2015-09-11 06:30,11,234,234,234,234,1
20151201|2015-09-11 07:00,11,234,234,234,234,1
20151201|2015-09-11 07:30,11,234.5,234.75,232,232,14
20151201|2015-09-11 08:30,11,233.5,233.75,232.5,232.5,17
20151201|2015-09-11 09:00,11,231.75,231.75,231.75,231.75,6
20151201|2015-09-11 09:30,11,231.25,231.25,230.5,230.5,12
20151201|2015-09-11 10:00,11,230.5,230.5,229.5,229.5,23
20151201|2015-09-11 10:30,11,229.5,229.75,229.25,229.25,18
20151201|2015-09-11 11:00,11,229,233.75,220,230.5,161
20151201|2015-09-11 11:30,11,230,230.5,228,230,13
20151201|2015-09-11 12:00,11,231,231.75,231,231.25,11
20151201|2015-09-11 12:30,11,231.25,231.5,228.25,229.25,13
20151201|2015-09-11 13:00,11,229,230.75,229,229.25,12
20151201|2015-09-13 19:00,14,230,231.75,230,231,9
20151201|2015-09-13 19:30,14,231.25,232.25,231.25,232.25,7
20151201|2015-09-13 20:00,14,232,233,232,233,14
20151201|2015-09-13 20:30,14,231.75,232,231.75,232,5
20151201|2015-09-13 23:00,14,230.5,230.5,230.5,230.5,1
20151201|2015-09-14 00:00,14,231.25,231.5,231.25,231.5,4
20151201|2015-09-14 00:30,14,231.75,231.75,231.75,231.75,2
20151201|2015-09-14 06:30,14,232,232,232,232,2
20151201|2015-09-14 07:00,14,231,231,230.75,230.75,2
20151201|2015-09-14 08:30,14,232,232,231,232,18
20151201|2015-09-14 09:00,14,231,231.25,230.5,231.25,9
20151201|2015-09-14 09:30,14,231.25,231.5,231,231.25,11
20151201|2015-09-14 10:00,14,230.5,230.5,230,230.5,6
20151201|2015-09-14 10:30,14,230,230.75,230,230.75,4
20151201|2015-09-14 11:00,14,231,231,231,231,8
20151201|2015-09-14 11:30,14,231,232,231,232,23
20151201|2015-09-14 12:00,14,232,232,232,232,2
20151201|2015-09-14 12:30,14,232,232,231.5,232,30
20151201|2015-09-14 13:00,14,231.75,233,231.75,233,16
20151201|2015-09-14 19:00,15,232,232,230,230,10
20151201|2015-09-14 19:30,15,232.25,232.25,232.25,232.25,1
20151201|2015-09-15 01:00,15,232,232.5,232,232.5,2
20151201|2015-09-15 02:30,15,232.5,232.5,232.5,232.5,2
20151201|2015-09-15 05:00,15,232.25,232.25,232.25,232.25,2
20151201|2015-09-15 07:00,15,231.25,231.25,231,231,3
20151201|2015-09-15 08:30,15,230.25,231,230.25,231,17
20151201|2015-09-15 09:00,15,231,236.25,231,236.25,90
20151201|2015-09-15 09:30,15,236.5,238,235,236.25,75
20151201|2015-09-15 10:00,15,236.25,236.75,234.75,235,31
20151201|2015-09-15 10:30,15,234.75,236,234.75,236,4
20151201|2015-09-15 11:00,15,236,236,236,236,5
20151201|2015-09-15 11:30,15,236,236,235.25,235.25,6
20151201|2015-09-15 12:00,15,235.75,235.75,235.5,235.5,19
20151201|2015-09-15 12:30,15,235.5,236.75,235.5,235.75,14
20151201|2015-09-15 13:00,15,236,236,235.5,235.5,19
20151201|2015-09-15 19:00,16,235.75,237,235.75,237,4
20151201|2015-09-15 21:30,16,237.25,238,237,238,12
20151201|2015-09-15 22:30,16,237.25,237.25,237.25,237.25,1
20151201|2015-09-15 23:30,16,237.5,237.75,237.5,237.75,8
20151201|2015-09-16 01:00,16,238,238,238,238,8
20151201|2015-09-16 02:00,16,238,240,238,240,77
20151201|2015-09-16 02:30,16,239.75,240,239.75,239.75,5
20151201|2015-09-16 03:00,16,238.75,239.5,238.75,239.5,5
20151201|2015-09-16 04:00,16,239.75,240,239.75,239.75,11
20151201|2015-09-16 04:30,16,240,240,238.75,238.75,3
20151201|2015-09-16 05:00,16,238.75,239.25,238.75,239.25,3
20151201|2015-09-16 05:30,16,238.75,239.5,238.75,239.5,7
20151201|2015-09-16 07:30,16,239.25,239.25,239,239,2
20151201|2015-09-16 08:30,16,239,240,238.5,239,82
20151201|2015-09-16 09:00,16,239.5,239.75,239.5,239.5,28
20151201|2015-09-16 09:30,16,238.75,239.25,233.5,233.5,62
20151201|2015-09-16 10:00,16,233.25,234.25,232.75,234.25,16
20151201|2015-09-16 10:30,16,234.5,234.5,234.25,234.25,10
20151201|2015-09-16 11:00,16,234,234,234,234,1
20151201|2015-09-16 11:30,16,234,234,233.5,233.5,10
20151201|2015-09-16 12:00,16,233.5,233.5,233,233,2
20151201|2015-09-16 12:30,16,232.75,233.75,232.75,233.75,23
20151201|2015-09-16 13:00,16,233.75,234,232.75,234,30
20151201|2015-09-16 19:00,17,233.25,233.25,231.5,231.75,37
20151201|2015-09-16 19:30,17,231.75,231.75,231.75,231.75,1
20151201|2015-09-16 20:00,17,231.25,231.25,231,231,12
20151201|2015-09-16 20:30,17,231,231,231,231,1
20151201|2015-09-16 22:00,17,231.75,231.75,231.75,231.75,1
20151201|2015-09-16 22:30,17,232.25,232.25,232.25,232.25,1
20151201|2015-09-17 00:00,17,232.75,232.75,232.75,232.75,1
20151201|2015-09-17 03:00,17,232.25,232.25,232.25,232.25,1
20151201|2015-09-17 06:00,17,232.25,232.25,232.25,232.25,3
20151201|2015-09-17 07:00,17,232.75,233.25,232.75,233.25,4
20151201|2015-09-17 07:30,17,234.25,234.25,233.25,233.5,5
20151201|2015-09-17 08:30,17,234,234,228.5,229,70
20151201|2015-09-17 09:00,17,228.5,229,227,229,33
20151201|2015-09-17 09:30,17,230,230,229,229.25,4
20151201|2015-09-17 10:00,17,229.75,231.75,229.5,231.75,12
20151201|2015-09-17 10:30,17,230.5,231.25,230.5,230.5,5
20151201|2015-09-17 11:00,17,231.75,232,230.75,232,7
20151201|2015-09-17 11:30,17,231.5,231.5,231.5,231.5,2
20151201|2015-09-17 12:00,17,231.75,232,231.75,231.75,3
20151201|2015-09-17 12:30,17,231.75,232.5,231.75,232.5,25
20151201|2015-09-17 13:00,17,232.5,232.5,231.75,231.75,25
20151201|2015-09-17 19:00,18,230,230.75,230,230.75,10
20151201|2015-09-17 21:30,18,231.75,231.75,231.75,231.75,2
20151201|2015-09-18 00:30,18,231.75,231.75,231.75,231.75,2
20151201|2015-09-18 02:30,18,233,233,233,233,6
20151201|2015-09-18 04:30,18,233,233,233,233,2
20151201|2015-09-18 05:00,18,233,233,233,233,2
20151201|2015-09-18 08:30,18,233.75,234.5,231.75,231.75,28
20151201|2015-09-18 09:00,18,231.25,231.5,231,231.5,12
20151201|2015-09-18 09:30,18,231,231.5,229.5,229.5,21
20151201|2015-09-18 10:00,18,230.75,231.25,230,230,4
20151201|2015-09-18 10:30,18,231.75,232.25,231.75,232,5
20151201|2015-09-18 11:00,18,231.75,231.75,230.75,230.75,6
20151201|2015-09-18 11:30,18,230.75,230.75,230.75,230.75,1
20151201|2015-09-18 12:00,18,230.75,231.5,230.75,231.5,5
20151201|2015-09-18 12:30,18,231,231,231,231,2
20151201|2015-09-18 13:00,18,232,232,230,231,24
20151201|2015-09-20 20:00,21,230.5,230.5,230.5,230.5,2
20151201|2015-09-21 00:30,21,230,230,230,230,2
20151201|2015-09-21 07:00,21,230.5,230.5,230.5,230.5,1
20151201|2015-09-21 08:30,21,230.5,233.25,230.5,232.75,32
20151201|2015-09-21 09:00,21,232.75,233,232,233,25
20151201|2015-09-21 09:30,21,232.25,232.25,231.5,232,21
20151201|2015-09-21 10:00,21,232,232,232,232,1
20151201|2015-09-21 10:30,21,232,232,232,232,1
20151201|2015-09-21 11:00,21,232,232,232,232,1
20151201|2015-09-21 11:30,21,232,232,232,232,38
20151201|2015-09-21 12:00,21,232,232,232,232,12
20151201|2015-09-21 12:30,21,232,232,232,232,32
20151201|2015-09-21 13:00,21,231.5,232,231.5,231.75,8
20151201|2015-09-22 00:30,22,231.75,231.75,231.75,231.75,1
20151201|2015-09-22 01:30,22,232.25,232.5,232.25,232.5,5
20151201|2015-09-22 06:00,22,231,231,231,231,1
20151201|2015-09-22 08:30,22,231,231,229,229.75,29
20151201|2015-09-22 09:00,22,229,229.25,228.5,228.5,14
20151201|2015-09-22 09:30,22,228.5,228.5,227,227.25,25
20151201|2015-09-22 10:00,22,227,228,226.75,227.75,16
20151201|2015-09-22 10:30,22,227.5,228.25,227.5,228.25,13
20151201|2015-09-22 11:00,22,227.5,227.5,226.5,226.5,17
20151201|2015-09-22 11:30,22,227.5,227.5,227,227,5
20151201|2015-09-22 12:00,22,227,227,227,227,4
20151201|2015-09-22 12:30,22,226.5,226.75,226.5,226.75,8
20151201|2015-09-22 13:00,22,226.5,226.75,225.75,226.25,37
20151201|2015-09-22 19:00,23,226.75,226.75,226.75,226.75,1
20151201|2015-09-22 19:30,23,226.5,226.5,226.5,226.5,2
20151201|2015-09-22 20:00,23,226.25,226.25,226.25,226.25,2
20151201|2015-09-22 20:30,23,226.75,226.75,226.75,226.75,2
20151201|2015-09-22 22:00,23,226,226,226,226,1
20151201|2015-09-22 22:30,23,227.25,228,227.25,228,4
20151201|2015-09-22 23:00,23,228,228,228,228,1
20151201|2015-09-22 23:30,23,228.25,228.25,228.25,228.25,2
20151201|2015-09-23 02:00,23,228,228,228,228,3
20151201|2015-09-23 02:30,23,228,228,228,228,2
20151201|2015-09-23 03:30,23,227.5,227.5,227.5,227.5,1
20151201|2015-09-23 05:30,23,227.5,228,227.5,228,5
20151201|2015-09-23 06:00,23,226.5,226.5,226.5,226.5,1
20151201|2015-09-23 07:00,23,228,228.25,228,228.25,3
20151201|2015-09-23 08:30,23,229.25,230,228,229,20
20151201|2015-09-23 09:00,23,229.5,232.5,229.5,232,33
20151201|2015-09-23 09:30,23,231.5,232.25,231.5,232,18
20151201|2015-09-23 10:00,23,231.25,231.75,230.75,230.75,11
20151201|2015-09-23 10:30,23,230.75,230.75,230,230,42
20151201|2015-09-23 11:00,23,229.75,230,229.75,230,7
20151201|2015-09-23 11:30,23,229,230,229,230,8
20151201|2015-09-23 12:00,23,230,230.5,229.5,229.5,6
20151201|2015-09-23 12:30,23,229.5,230,229.5,230,4
20151201|2015-09-23 13:00,23,230,230.75,229.25,230,26
20151201|2015-09-23 19:00,24,229.75,229.75,229.75,229.75,2
20151201|2015-09-23 23:30,24,228.25,229.5,228.25,229.5,3
20151201|2015-09-24 02:30,24,228.25,228.25,228.25,228.25,2
20151201|2015-09-24 03:30,24,228,228,228,228,1
20151201|2015-09-24 07:00,24,229,229.25,229,229.25,7
20151201|2015-09-24 08:30,24,230,230,230,230,9
20151201|2015-09-24 09:00,24,230,230.75,230,230.75,29
20151201|2015-09-24 09:30,24,230.25,230.25,227,227.5,29
20151201|2015-09-24 10:00,24,227.5,229,227.5,228,19
20151201|2015-09-24 10:30,24,227.25,227.75,227.25,227.5,4
20151201|2015-09-24 11:30,24,227.25,227.25,226.75,226.75,5
20151201|2015-09-24 12:00,24,227,227,226.5,226.5,8
20151201|2015-09-24 12:30,24,226.75,226.75,226.25,226.25,17
20151201|2015-09-24 13:00,24,226.25,226.75,226,226,25
20151201|2015-09-25 01:00,25,227.75,227.75,227.75,227.75,2
20151201|2015-09-25 05:30,25,227.75,227.75,227.75,227.75,1
20151201|2015-09-25 07:00,25,228,228,228,228,1
20151201|2015-09-25 07:30,25,227.5,227.5,227.5,227.5,1
20151201|2015-09-25 08:30,25,228,229.5,228,229.25,42
20151201|2015-09-25 09:00,25,229.5,229.5,228.75,229.25,12
20151201|2015-09-25 09:30,25,229.25,230,229,230,20
20151201|2015-09-25 10:00,25,229.75,229.75,229.75,229.75,3
20151201|2015-09-25 10:30,25,229.75,230,229.75,229.75,3
20151201|2015-09-25 11:00,25,229.75,229.75,229.75,229.75,3
20151201|2015-09-25 11:30,25,229.5,229.5,229.5,229.5,3
20151201|2015-09-25 12:00,25,229,230.75,229,230.75,49
20151201|2015-09-25 12:30,25,231,231.5,231,231,32
20151201|2015-09-25 13:00,25,231.25,231.5,230.75,231.25,48
20151201|2015-09-27 19:00,28,232,232,232,232,4
20151201|2015-09-27 19:30,28,232,232,232,232,3
20151201|2015-09-28 01:30,28,232,232.25,232,232.25,9
20151201|2015-09-28 03:00,28,232.5,232.5,232.5,232.5,1
20151201|2015-09-28 03:30,28,232.75,233,232.75,232.75,16
20151201|2015-09-28 04:00,28,233,233,233,233,2
20151201|2015-09-28 05:00,28,233,233,233,233,3
20151201|2015-09-28 05:30,28,233,233,233,233,2
20151201|2015-09-28 06:30,28,232.25,232.25,232.25,232.25,4
20151201|2015-09-28 07:00,28,232.25,232.25,232.25,232.25,1
20151201|2015-09-28 07:30,28,231.75,231.75,231.75,231.75,1
20151201|2015-09-28 08:30,28,231.75,233,231.5,233,12
20151201|2015-09-28 09:00,28,232.5,232.5,228.25,229.75,31
20151201|2015-09-28 09:30,28,229,229,228.5,228.75,10
20151201|2015-09-28 10:00,28,229,229.25,228.5,228.5,3
20151201|2015-09-28 10:30,28,228.5,229.75,228.5,229.5,9
20151201|2015-09-28 11:00,28,229.25,229.75,229.25,229.75,3
20151201|2015-09-28 11:30,28,229.25,229.25,229.25,229.25,1
20151201|2015-09-28 12:00,28,229.25,229.75,229.25,229.5,5
20151201|2015-09-28 12:30,28,229.25,229.5,229.25,229.25,18
20151201|2015-09-28 13:00,28,229,229.5,229,229,12
20151201|2015-09-28 19:00,29,228.75,228.75,228.5,228.5,5
20151201|2015-09-28 19:30,29,228.25,228.25,228.25,228.25,1
20151201|2015-09-28 20:00,29,228,228.5,228,228.5,2
20151201|2015-09-28 23:00,29,230,230.75,230,230.75,3
20151201|2015-09-29 00:30,29,230.75,230.75,230.75,230.75,2
20151201|2015-09-29 02:00,29,229.25,229.25,229.25,229.25,1
20151201|2015-09-29 02:30,29,229.25,229.25,229,229,3
20151201|2015-09-29 03:00,29,229,229,229,229,1
20151201|2015-09-29 07:00,29,229.25,229.25,229.25,229.25,1
20151201|2015-09-29 08:30,29,230,230,228,228,7
20151201|2015-09-29 09:00,29,229,229,229,229,10
20151201|2015-09-29 09:30,29,229.25,229.25,229.25,229.25,1
20151201|2015-09-29 10:00,29,229.25,229.25,229.25,229.25,5
20151201|2015-09-29 10:30,29,228.75,228.75,226.75,227.5,54
20151201|2015-09-29 11:00,29,227,227.25,227,227.25,8
20151201|2015-09-29 11:30,29,227.25,227.25,227.25,227.25,2
20151201|2015-09-29 12:00,29,227,227.5,226.25,226.5,10
20151201|2015-09-29 12:30,29,226.5,227,226.5,226.5,13
20151201|2015-09-29 13:00,29,226.75,226.75,226.25,226.5,19
20151201|2015-09-29 19:00,30,227,227.25,227,227.25,6
20151201|2015-09-29 20:00,30,227,227,227,227,1
20151201|2015-09-30 01:30,30,226.75,226.75,226.75,226.75,2
20151201|2015-09-30 03:00,30,227.25,227.25,227.25,227.25,2
20151201|2015-09-30 03:30,30,227.25,227.25,227.25,227.25,4
20151201|2015-09-30 04:30,30,227.75,227.75,227.75,227.75,3
20151201|2015-09-30 05:00,30,227.75,227.75,227.75,227.75,2
20151201|2015-09-30 06:30,30,227.5,227.5,227.25,227.25,5
20151201|2015-09-30 08:30,30,227.25,229,227.25,228.25,14
20151201|2015-09-30 09:00,30,228,229.25,227.75,228,28
20151201|2015-09-30 09:30,30,228,228,227,227.25,24
20151201|2015-09-30 10:00,30,227,227,226.5,226.5,6
20151201|2015-09-30 10:30,30,227,228,227,227.75,6
20151201|2015-09-30 11:00,30,228,230,227.25,228.25,38
20151201|2015-09-30 12:00,30,228.25,228.25,228,228,2
20151201|2015-09-30 12:30,30,228.75,229,228.75,229,11
20151201|2015-09-30 13:00,30,229,229,225.25,225.75,71
20151201|2015-09-30 19:00,1,225.75,226,225.75,226,9
20151201|2015-09-30 19:30,1,226.75,226.75,226.75,226.75,1
20151201|2015-09-30 20:30,1,226.5,226.5,226.5,226.5,1
20151201|2015-10-01 01:00,1,226.5,226.5,225.75,226,5
20151201|2015-10-01 02:00,1,226,226,226,226,1
20151201|2015-10-01 04:00,1,226,226,226,226,1
20151201|2015-10-01 05:00,1,226,226.75,226,226.75,7
20151201|2015-10-01 06:30,1,226.5,226.5,226.5,226.5,1
20151201|2015-10-01 07:00,1,226.5,226.5,226.5,226.5,1
20151201|2015-10-01 08:30,1,227.25,227.5,225.5,227.25,30
20151201|2015-10-01 09:00,1,227,227.25,226,227,7
20151201|2015-10-01 09:30,1,227.25,227.25,226,226,8
20151201|2015-10-01 10:00,1,226,226.25,225.25,225.5,15
20151201|2015-10-01 10:30,1,225.25,225.75,225,225,29
20151201|2015-10-01 11:00,1,225,225.25,224.5,224.5,18
20151201|2015-10-01 11:30,1,224.75,225,224,224,27
20151201|2015-10-01 12:00,1,223.75,224,223.25,223.25,36
20151201|2015-10-01 12:30,1,223,223.25,221.5,221.5,67
20151201|2015-10-01 13:00,1,221.5,221.75,220,221.5,71
20151201|2015-10-01 19:00,2,220.5,220.5,220.5,220.5,3
20151201|2015-10-01 20:00,2,220.5,220.5,220,220,2
20151201|2015-10-01 20:30,2,220,220,220,220,3
20151201|2015-10-02 01:30,2,220,220,220,220,3
20151201|2015-10-02 02:30,2,219.75,219.75,219,219,28
20151201|2015-10-02 06:00,2,219,219,218.75,218.75,7
20151201|2015-10-02 06:30,2,218.75,218.75,218.5,218.5,10
20151201|2015-10-02 07:00,2,219,219,218.25,218.75,4
20151201|2015-10-02 07:30,2,218.5,219,218.5,219,5
20151201|2015-10-02 08:30,2,219,219,216.25,218,155
20151201|2015-10-02 09:00,2,218,222.5,218,222.5,68
20151201|2015-10-02 09:30,2,222.75,224,222.5,222.75,42
20151201|2015-10-02 10:00,2,222.75,223,221.5,222.5,24
20151201|2015-10-02 10:30,2,222.5,222.5,221.75,222,6
20151201|2015-10-02 11:00,2,222,222.5,219,219,26
20151201|2015-10-02 11:30,2,219,219.75,218.5,219.75,8
20151201|2015-10-02 12:00,2,219.5,219.5,217.25,217.5,29
20151201|2015-10-02 12:30,2,217.5,218,216,216,66
20151201|2015-10-02 13:00,2,215.75,215.75,210.25,213.25,193
20151201|2015-10-04 19:00,5,212.25,212.25,210,212.25,42
20151201|2015-10-04 19:30,5,212,212,211.25,211.25,2
20151201|2015-10-04 20:00,5,211.5,211.75,211.25,211.25,13
20151201|2015-10-04 20:30,5,211.5,211.5,211.25,211.25,8
20151201|2015-10-04 21:00,5,211.25,211.75,211.25,211.75,5
20151201|2015-10-04 22:00,5,210.75,210.75,210.5,210.5,4
20151201|2015-10-04 22:30,5,210.5,212.5,210.5,212.5,17
20151201|2015-10-04 23:00,5,212,212,211.5,211.5,4
20151201|2015-10-05 00:30,5,211,211,210.75,210.75,13
20151201|2015-10-05 02:00,5,212.75,212.75,212.75,212.75,1
20151201|2015-10-05 02:30,5,213,213,213,213,1
20151201|2015-10-05 03:00,5,211.5,211.5,211.5,211.5,2
20151201|2015-10-05 03:30,5,211.25,211.25,211.25,211.25,4
20151201|2015-10-05 04:00,5,210.5,211.25,210.5,211.25,5
20151201|2015-10-05 04:30,5,211.75,211.75,211.75,211.75,1
20151201|2015-10-05 05:00,5,210.25,210.25,210,210,14
20151201|2015-10-05 05:30,5,210,210,210,210,3
20151201|2015-10-05 06:00,5,210,210,210,210,9
20151201|2015-10-05 07:00,5,211,211.75,211,211.75,11
20151201|2015-10-05 08:30,5,212.25,215.75,211.75,214.75,74
20151201|2015-10-05 09:00,5,214.25,215.75,214.25,215.75,31
20151201|2015-10-05 09:30,5,215.25,215.75,215.25,215.75,32
20151201|2015-10-05 10:00,5,216,216.5,215.5,215.5,18
20151201|2015-10-05 10:30,5,215.5,215.75,214.75,215.25,58
20151201|2015-10-05 11:00,5,215.25,215.75,215,215.75,15
20151201|2015-10-05 11:30,5,215.75,215.75,215.75,215.75,2
20151201|2015-10-05 12:00,5,215,215.75,215,215,5
20151201|2015-10-05 12:30,5,215.75,215.75,215.75,215.75,3
20151201|2015-10-05 13:00,5,215.75,216,215.75,216,9
20151201|2015-10-05 19:00,6,216.25,216.25,216,216,21
20151201|2015-10-05 20:30,6,215,216,215,216,2
20151201|2015-10-05 21:00,6,215,215,215,215,1
20151201|2015-10-05 22:30,6,214.5,214.5,214.5,214.5,1
20151201|2015-10-06 02:00,6,214.5,214.5,214.5,214.5,33
20151201|2015-10-06 05:30,6,214.75,215.25,214.5,215.25,5
20151201|2015-10-06 07:30,6,215.75,216,215.75,216,5
20151201|2015-10-06 08:30,6,216.5,219.25,216.5,217.25,60
20151201|2015-10-06 09:00,6,217.75,218.5,217.75,218.25,11
20151201|2015-10-06 09:30,6,218.25,219.5,218.25,219.25,23
20151201|2015-10-06 10:00,6,219.25,220.75,219.25,220.75,51
20151201|2015-10-06 10:30,6,220.5,220.5,219.25,219.25,26
20151201|2015-10-06 11:00,6,219.25,219.5,217.5,218.5,39
20151201|2015-10-06 11:30,6,219,219.25,219,219.25,19
20151201|2015-10-06 12:00,6,219.5,219.5,219.5,219.5,2
20151201|2015-10-06 12:30,6,219.5,219.5,219,219.25,7
20151201|2015-10-06 13:00,6,219.25,219.5,218.5,219.5,28
20151201|2015-10-06 19:30,7,219.5,219.5,219.5,219.5,1
20151201|2015-10-06 21:00,7,219.25,219.25,219.25,219.25,2
20151201|2015-10-06 21:30,7,219.25,219.25,219.25,219.25,2
20151201|2015-10-06 23:30,7,219.5,219.5,219.5,219.5,1
20151201|2015-10-07 01:30,7,219.5,219.5,219.5,219.5,1
20151201|2015-10-07 02:00,7,219.25,219.25,219.25,219.25,1
20151201|2015-10-07 02:30,7,219.5,221.25,219.5,221.25,20
20151201|2015-10-07 03:00,7,221.5,223.75,221.5,223.75,19
20151201|2015-10-07 04:00,7,223.75,224.75,223.75,223.75,7
20151201|2015-10-07 04:30,7,223.5,224.5,223.5,223.75,4
20151201|2015-10-07 05:00,7,223.75,223.75,223.75,223.75,2
20151201|2015-10-07 07:30,7,222,223.25,222,223.25,8
20151201|2015-10-07 08:30,7,223.25,227,222.25,224.25,113
20151201|2015-10-07 09:00,7,224,224.25,221,221.75,26
20151201|2015-10-07 09:30,7,221.5,222.5,221.25,221.75,19
20151201|2015-10-07 10:00,7,221.5,221.5,221.25,221.25,22
20151201|2015-10-07 10:30,7,221,221,219.75,220,12
20151201|2015-10-07 11:00,7,220,220,219.25,219.25,13
20151201|2015-10-07 12:30,7,220,220.25,219.25,219.25,6
20151201|2015-10-07 13:00,7,219.25,220.5,219,220.5,12
20151201|2015-10-07 19:30,8,221,222,221,222,2
20151201|2015-10-07 23:00,8,221.75,222,220.5,220.5,6
20151201|2015-10-08 02:30,8,221.25,221.75,221.25,221.75,4
20151201|2015-10-08 03:00,8,222,222,221.75,221.75,3
20151201|2015-10-08 07:00,8,221.75,222,221.75,222,2
20151201|2015-10-08 07:30,8,222,222,222,222,1
20151201|2015-10-08 08:30,8,222.5,222.5,221,221.5,9
20151201|2015-10-08 09:00,8,221.25,221.5,221,221,5
20151201|2015-10-08 09:30,8,221,221,220.5,220.75,27
20151201|2015-10-08 10:00,8,220.75,220.75,220.75,220.75,1
20151201|2015-10-08 10:30,8,220.75,220.75,219,219,28
20151201|2015-10-08 11:00,8,219,219,219,219,1
20151201|2015-10-08 11:30,8,219.75,219.75,219,219,6
20151201|2015-10-08 12:30,8,219,219,218.75,218.75,3
20151201|2015-10-08 13:00,8,218.75,219,218.5,219,11
20151201|2015-10-08 19:00,9,220,222,220,222,5
20151201|2015-10-08 20:00,9,221.75,222.25,221.75,222.25,4
20151201|2015-10-08 20:30,9,222.5,222.5,222.5,222.5,3
20151201|2015-10-08 21:30,9,223.5,223.5,223.5,223.5,1
20151201|2015-10-08 22:30,9,223.5,223.5,223.5,223.5,6
20151201|2015-10-08 23:00,9,223.25,223.25,223.25,223.25,6
20151201|2015-10-09 01:00,9,222,222,222,222,1
20151201|2015-10-09 03:00,9,223.25,223.25,222,222,3
20151201|2015-10-09 03:30,9,219.5,219.5,219.5,219.5,2
20151201|2015-10-09 08:30,9,220.75,222,220.5,221.5,11
20151201|2015-10-09 09:00,9,221.75,221.75,221.75,221.75,10
20151201|2015-10-09 09:30,9,220.25,220.25,220,220,3
20151201|2015-10-09 10:00,9,220.5,224.5,220.5,224.5,52
20151201|2015-10-09 10:30,9,223.75,226,223.75,224.5,41
20151201|2015-10-09 11:00,9,224,225.5,223.25,225.5,23
20151201|2015-10-09 11:30,9,225,228,225,227,77
20151201|2015-10-09 12:00,9,227.75,227.75,226,226,21
20151201|2015-10-09 12:30,9,227,227,226,226.5,24
20151201|2015-10-09 13:00,9,227.25,227.5,226,226,39
20151201|2015-10-11 19:00,12,228,229,227.25,229,25
20151201|2015-10-11 20:00,12,229,229,229,229,1
20151201|2015-10-12 02:00,12,229.5,229.5,229.5,229.5,2
20151201|2015-10-12 03:30,12,229.25,229.25,229.25,229.25,10
20151201|2015-10-12 04:00,12,229.75,230,229.75,230,3
20151201|2015-10-12 06:00,12,230,230,230,230,2
20151201|2015-10-12 07:00,12,229.25,230,229.25,230,3
20151201|2015-10-12 08:30,12,229.25,229.25,228.75,229,12
20151201|2015-10-12 09:00,12,229,229,228.25,228.5,18
20151201|2015-10-12 09:30,12,228.5,230,228.5,230,39
20151201|2015-10-12 10:00,12,230,230,229,229,19
20151201|2015-10-12 10:30,12,229,229,228.5,229,10
20151201|2015-10-12 11:00,12,229.25,229.25,229.25,229.25,1
20151201|2015-10-12 11:30,12,229,229.5,229,229.5,5
20151201|2015-10-12 12:30,12,229.25,229.25,228.5,228.75,17
20151201|2015-10-12 13:00,12,228.5,228.5,228.25,228.5,8
20151201|2015-10-12 19:00,13,229.75,230,229.75,230,5
20151201|2015-10-12 23:00,13,229.75,229.75,229.75,229.75,2
20151201|2015-10-12 23:30,13,229.25,229.75,229.25,229.75,4
20151201|2015-10-13 00:00,13,229.75,229.75,229.75,229.75,1
20151201|2015-10-13 01:00,13,229.5,229.5,229.5,229.5,1
20151201|2015-10-13 05:00,13,229.75,229.75,229.75,229.75,1
20151201|2015-10-13 06:00,13,229.75,229.75,229.75,229.75,1
20151201|2015-10-13 06:30,13,229.75,229.75,229.75,229.75,3
20151201|2015-10-13 07:00,13,229.75,229.75,228.5,228.5,3
20151201|2015-10-13 08:30,13,228.75,230,228.75,229.75,27
20151201|2015-10-13 09:00,13,229.5,231,229.5,230.25,50
20151201|2015-10-13 09:30,13,230.25,230.5,229,229.5,32
20151201|2015-10-13 10:00,13,229.5,229.75,229,229.75,18
20151201|2015-10-13 10:30,13,230,231,230,231,23
20151201|2015-10-13 11:00,13,230.75,232.5,230.75,232.5,61
20151201|2015-10-13 11:30,13,232.5,234,231.5,233,115
20151201|2015-10-13 12:00,13,233,233,231.75,231.75,24
20151201|2015-10-13 12:30,13,231.75,232,231.25,232,13
20151201|2015-10-13 13:00,13,231.25,232.25,231.25,231.5,7
20151201|2015-10-13 20:00,14,231.5,231.75,231.5,231.75,4
20151201|2015-10-13 20:30,14,231.75,231.75,231.75,231.75,1
20151201|2015-10-13 21:00,14,231.75,231.75,231.75,231.75,1
20151201|2015-10-13 23:00,14,231,231,230.25,230.25,2
20151201|2015-10-14 00:00,14,230.25,230.25,230.25,230.25,3
20151201|2015-10-14 00:30,14,230.25,230.25,230.25,230.25,2
20151201|2015-10-14 01:00,14,230.25,230.25,230.25,230.25,2
20151201|2015-10-14 02:30,14,230,230,230,230,1
20151201|2015-10-14 04:00,14,230.25,230.25,230.25,230.25,1
20151201|2015-10-14 04:30,14,229.75,229.75,229.75,229.75,2
20151201|2015-10-14 07:30,14,229.5,229.5,229.5,229.5,1
20151201|2015-10-14 08:30,14,229.75,230,229.25,230,32
20151201|2015-10-14 09:00,14,229.75,230,229.5,230,4
20151201|2015-10-14 09:30,14,229.5,231.5,229.5,230.5,43
20151201|2015-10-14 10:00,14,230.5,230.5,230.5,230.5,1
20151201|2015-10-14 10:30,14,231.5,232,231.5,232,28
20151201|2015-10-14 11:30,14,231.5,231.5,231.5,231.5,6
20151201|2015-10-14 12:00,14,231.75,232,231.75,231.75,13
20151201|2015-10-14 12:30,14,232,232,231.5,232,9
20151201|2015-10-14 13:00,14,232,232,231.5,232,16
20151201|2015-10-14 19:00,15,233,234.25,233,234.25,35
20151201|2015-10-14 19:30,15,234,234.5,231.5,231.5,8
20151201|2015-10-14 20:30,15,231.75,231.75,231.75,231.75,1
20151201|2015-10-14 21:00,15,231.5,235,231.25,235,118
20151201|2015-10-14 22:30,15,235,235,235,235,1
20151201|2015-10-14 23:30,15,232.25,232.25,232.25,232.25,1
20151201|2015-10-15 00:30,15,235,235,235,235,1
20151201|2015-10-15 02:00,15,234.25,234.25,234.25,234.25,1
20151201|2015-10-15 04:30,15,233.75,233.75,233.75,233.75,4
20151201|2015-10-15 06:30,15,234,234,234,234,2
20151201|2015-10-15 07:00,15,234,234,234,234,2
20151201|2015-10-15 08:30,15,232.5,233.75,232,233.75,27
20151201|2015-10-15 09:00,15,233.25,234,233.25,233.5,8
20151201|2015-10-15 09:30,15,233.25,233.25,233.25,233.25,2
20151201|2015-10-15 10:00,15,233.75,234.5,232.5,234,20
20151201|2015-10-15 10:30,15,234.5,234.75,233.5,234.25,20
20151201|2015-10-15 11:00,15,234,234.25,234,234.25,7
20151201|2015-10-15 11:30,15,234.25,234.25,233.5,233.5,5
20151201|2015-10-15 12:00,15,233.25,233.75,233.25,233.5,3
20151201|2015-10-15 12:30,15,233.25,234.75,233.25,233.75,16
20151201|2015-10-15 13:00,15,233.75,234.75,233.75,234.75,16
20151201|2015-10-15 19:00,16,235,235,235,235,5
20151201|2015-10-15 19:30,16,235,235,235,235,2
20151201|2015-10-15 21:00,16,235,235,235,235,1
20151201|2015-10-15 23:00,16,235.25,235.25,235,235,10
20151201|2015-10-16 02:30,16,235,235,235,235,3
20151201|2015-10-16 08:30,16,234.75,234.75,232.25,232.25,32
20151201|2015-10-16 09:00,16,232,232,231,232,34
20151201|2015-10-16 09:30,16,231,232,231,232,9
20151201|2015-10-16 10:00,16,231,231,226.5,229.75,64
20151201|2015-10-16 10:30,16,229.75,232,229.75,230.25,54
20151201|2015-10-16 11:00,16,230.25,230.25,230.25,230.25,3
20151201|2015-10-16 11:30,16,230.75,230.75,230.5,230.5,5
20151201|2015-10-16 12:00,16,231,231,230,230.75,6
20151201|2015-10-16 12:30,16,230.75,231.5,230.5,230.75,11
20151201|2015-10-16 13:00,16,230.5,230.75,230,230.25,32
20151201|2015-10-18 19:00,19,230.75,230.75,228.75,229.5,8
20151201|2015-10-18 19:30,19,229,229,228.75,228.75,2
20151201|2015-10-18 20:00,19,228.5,228.5,228.5,228.5,2
20151201|2015-10-18 22:00,19,229,229,229,229,1
20151201|2015-10-18 23:30,19,228.5,228.5,228.5,228.5,8
20151201|2015-10-19 01:00,19,228,228,228,228,1
20151201|2015-10-19 02:30,19,228,228,228,228,1
20151201|2015-10-19 03:30,19,228.75,228.75,228.75,228.75,1
20151201|2015-10-19 07:00,19,228.5,228.5,228.5,228.5,2
20151201|2015-10-19 07:30,19,228,228,227.25,227.25,6
20151201|2015-10-19 08:30,19,228.25,228.25,223.5,224.25,154
20151201|2015-10-19 09:00,19,225.5,226.75,225.5,226.75,12
20151201|2015-10-19 09:30,19,226.75,227,226.5,226.5,11
20151201|2015-10-19 10:00,19,226,226.5,226,226.5,2
20151201|2015-10-19 10:30,19,226.5,226.5,226.5,226.5,1
20151201|2015-10-19 11:00,19,226.25,226.75,226,226,9
20151201|2015-10-19 11:30,19,226,226,225,225,19
20151201|2015-10-19 12:00,19,226,226,225,225,25
20151201|2015-10-19 12:30,19,225,226,224.5,226,16
20151201|2015-10-19 13:00,19,225.5,227,225.25,227,27
20151201|2015-10-19 19:00,20,227,227.75,225,227.75,3
20151201|2015-10-19 20:00,20,227.5,227.75,227.5,227.75,2
20151201|2015-10-19 22:00,20,227.5,227.5,227.5,227.5,1
20151201|2015-10-20 00:00,20,225,225,224.75,224.75,4
20151201|2015-10-20 00:30,20,224.25,224.25,223.75,223.75,8
20151201|2015-10-20 01:30,20,223.25,223.25,223.25,223.25,1
20151201|2015-10-20 04:00,20,224,224,224,224,1
20151201|2015-10-20 08:30,20,226.75,226.75,225.5,226.25,30
20151201|2015-10-20 09:00,20,226,226.75,225.25,225.25,11
20151201|2015-10-20 09:30,20,226,226,225,225,2
20151201|2015-10-20 10:00,20,225,225,224.25,225,4
20151201|2015-10-20 10:30,20,225.25,225.25,224.75,224.75,4
20151201|2015-10-20 11:00,20,224.75,224.75,224.75,224.75,1
20151201|2015-10-20 11:30,20,224.5,225.25,224.25,224.25,4
20151201|2015-10-20 12:00,20,224.25,224.25,223.5,223.5,19
20151201|2015-10-20 12:30,20,223.25,224,223.25,223.5,9
20151201|2015-10-20 13:00,20,223.75,225,223.25,225,19
20151201|2015-10-20 19:00,21,225.75,226,225.75,226,2
20151201|2015-10-20 20:00,21,226,226,226,226,1
20151201|2015-10-20 22:30,21,224.5,224.5,224.5,224.5,1
20151201|2015-10-21 07:30,21,225.75,225.75,225.75,225.75,3
20151201|2015-10-21 08:30,21,225,229.75,225,227.5,57
20151201|2015-10-21 09:00,21,228.25,229.5,228.25,228.25,21
20151201|2015-10-21 09:30,21,228.25,228.5,228.25,228.25,3
20151201|2015-10-21 10:00,21,227.75,227.75,227,227,11
20151201|2015-10-21 11:00,21,227.75,227.75,227.75,227.75,2
20151201|2015-10-21 11:30,21,227.25,227.75,227.25,227.75,6
20151201|2015-10-21 12:00,21,227.5,227.5,226,226.5,6
20151201|2015-10-21 12:30,21,226,226,226,226,1
20151201|2015-10-21 13:00,21,226.5,228.25,226.25,228.25,24
20151201|2015-10-21 19:00,22,228.25,228.25,228.25,228.25,2
20151201|2015-10-21 19:30,22,228.5,228.5,228.5,228.5,10
20151201|2015-10-21 20:00,22,229,229,228.25,228.25,3
20151201|2015-10-21 21:00,22,228.25,228.25,228.25,228.25,1
20151201|2015-10-21 21:30,22,228.25,228.25,228.25,228.25,1
20151201|2015-10-21 22:00,22,228.25,228.25,228.25,228.25,1
20151201|2015-10-22 03:00,22,228.25,228.25,228.25,228.25,2
20151201|2015-10-22 05:30,22,228.25,228.25,228.25,228.25,3
20151201|2015-10-22 06:00,22,228.5,228.5,228.5,228.5,1
20151201|2015-10-22 07:00,22,228.5,228.5,228,228,7
20151201|2015-10-22 08:30,22,228,228,227,228,33
20151201|2015-10-22 09:00,22,228,228,227.25,227.25,30
20151201|2015-10-22 09:30,22,227.25,227.25,225.5,225.75,10
20151201|2015-10-22 10:00,22,225.5,226,225.5,226,2
20151201|2015-10-22 10:30,22,226,226.5,226,226.5,7
20151201|2015-10-22 11:00,22,226,226.5,226,226.5,5
20151201|2015-10-22 12:00,22,225.5,225.5,225.5,225.5,2
20151201|2015-10-22 12:30,22,225.5,225.5,225.25,225.25,4
20151201|2015-10-22 13:00,22,225.75,225.75,225,225,32
20151201|2015-10-22 19:00,23,226.5,226.5,226.5,226.5,1
20151201|2015-10-22 20:30,23,226.5,226.5,226.5,226.5,5
20151201|2015-10-22 21:00,23,226.5,226.5,226.5,226.5,1
20151201|2015-10-23 01:30,23,226.5,226.5,226.5,226.5,5
20151201|2015-10-23 02:30,23,226.5,226.5,226.5,226.5,2
20151201|2015-10-23 04:30,23,227,227,227,227,1
20151201|2015-10-23 05:00,23,226.25,226.25,226.25,226.25,1
20151201|2015-10-23 05:30,23,225.75,225.75,225.75,225.75,2
20151201|2015-10-23 06:30,23,226,226,226,226,2
20151201|2015-10-23 07:00,23,225.75,225.75,225.75,225.75,1
20151201|2015-10-23 08:30,23,225.75,225.75,225,225,10
20151201|2015-10-23 09:00,23,225.75,226.75,225.5,226.5,26
20151201|2015-10-23 09:30,23,227.5,228.25,227.5,227.5,21
20151201|2015-10-23 10:00,23,227.25,227.75,227.25,227.75,4
20151201|2015-10-23 10:30,23,227.5,227.5,227,227,6
20151201|2015-10-23 11:00,23,227,227,226.5,226.5,7
20151201|2015-10-23 11:30,23,226.5,227.25,226.25,227.25,4
20151201|2015-10-23 12:00,23,227,227,226.5,226.5,2
20151201|2015-10-23 12:30,23,226.25,227.25,226.25,227.25,4
20151201|2015-10-23 13:00,23,226.75,228,226.75,228,10
20151201|2015-10-25 19:00,26,226,226,225.75,225.75,3
20151201|2015-10-25 19:30,26,226.25,226.25,226.25,226.25,1
20151201|2015-10-25 20:00,26,226.25,226.25,226.25,226.25,1
20151201|2015-10-25 20:30,26,227.25,227.25,227.25,227.25,1
20151201|2015-10-26 05:00,26,226.5,226.5,226.25,226.25,2
20151201|2015-10-26 08:30,26,226.5,229,226.5,228.5,31
20151201|2015-10-26 09:00,26,228.5,228.5,228.25,228.5,8
20151201|2015-10-26 09:30,26,228,228,228,228,1
20151201|2015-10-26 10:00,26,228.25,228.5,228.25,228.5,5
20151201|2015-10-26 10:30,26,228,228,228,228,2
20151201|2015-10-26 11:00,26,228.5,228.75,228.5,228.5,5
20151201|2015-10-26 11:30,26,228.5,230,227.5,230,50
20151201|2015-10-26 12:00,26,229,229,227.5,228.5,17
20151201|2015-10-26 12:30,26,228.75,229.75,228.25,229,22
20151201|2015-10-26 13:00,26,228.25,229,228.25,229,6
20151201|2015-10-26 19:00,27,229.5,229.5,229.5,229.5,2
20151201|2015-10-26 20:00,27,228.75,228.75,228,228,3
20151201|2015-10-26 23:30,27,229.5,229.75,229.5,229.75,4
20151201|2015-10-27 04:30,27,229.5,229.5,229.5,229.5,1
20151201|2015-10-27 06:30,27,229.5,229.5,229.5,229.5,5
20151201|2015-10-27 07:30,27,228.5,229.25,228,229.25,7
20151201|2015-10-27 08:30,27,228,229,225.75,229,22
20151201|2015-10-27 09:00,27,228,228.25,228,228,5
20151201|2015-10-27 09:30,27,228,229,228,229,12
20151201|2015-10-27 10:00,27,228.75,228.75,228.75,228.75,1
20151201|2015-10-27 10:30,27,228,228,227,227,7
20151201|2015-10-27 11:00,27,227,227,225.75,226,6
20151201|2015-10-27 11:30,27,226.25,226.25,226.25,226.25,2
20151201|2015-10-27 12:00,27,226,226,226,226,4
20151201|2015-10-27 12:30,27,226.5,226.5,226.5,226.5,1
20151201|2015-10-27 13:00,27,226.25,227.5,226.25,226.25,16
20151201|2015-10-27 19:00,28,227.75,227.75,227.75,227.75,2
20151201|2015-10-27 19:30,28,227.25,227.25,227,227,2
20151201|2015-10-27 21:30,28,228,228,228,228,2
20151201|2015-10-28 02:00,28,226.5,226.5,226.5,226.5,1
20151201|2015-10-28 08:30,28,226.5,226.5,225,225.25,27
20151201|2015-10-28 09:00,28,225,227,225,227,13
20151201|2015-10-28 09:30,28,226,226.25,226,226.25,2
20151201|2015-10-28 10:00,28,226.25,227,226.25,226.5,12
20151201|2015-10-28 10:30,28,226.5,226.5,225.75,225.75,10
20151201|2015-10-28 11:00,28,225.75,228.75,225.75,228,22
20151201|2015-10-28 11:30,28,228,228.25,227.5,227.5,8
20151201|2015-10-28 12:00,28,227.25,227.25,227,227,10
20151201|2015-10-28 12:30,28,227,227,227,227,15
20151201|2015-10-28 13:00,28,227,227.25,227,227.25,16
20151201|2015-10-29 00:30,29,227,227,227,227,1
20151201|2015-10-29 01:00,29,227,227,227,227,1
20151201|2015-10-29 04:00,29,227,227,227,227,1
20151201|2015-10-29 04:30,29,227,227,227,227,1
20151201|2015-10-29 06:00,29,227.25,227.25,227.25,227.25,6
20151201|2015-10-29 06:30,29,227.75,227.75,227.75,227.75,1
20151201|2015-10-29 07:30,29,228,228,228,228,1
20151201|2015-10-29 08:30,29,227,228.5,227,228.5,24
20151201|2015-10-29 09:00,29,228.25,228.5,227,228.5,40
20151201|2015-10-29 09:30,29,228.25,228.75,227.75,227.75,48
20151201|2015-10-29 10:00,29,227.75,228,227,227.75,10
20151201|2015-10-29 10:30,29,228,228,227.5,227.75,27
20151201|2015-10-29 11:00,29,227,227,227,227,4
20151201|2015-10-29 11:30,29,227.25,227.25,227.25,227.25,1
20151201|2015-10-29 12:00,29,227.25,227.25,227,227,5
20151201|2015-10-29 12:30,29,227.25,227.25,227,227,5
20151201|2015-10-29 13:00,29,227,227.25,227,227,6
20151201|2015-10-29 19:00,30,228,228.25,228,228.25,2
20151201|2015-10-29 20:30,30,228.25,228.75,228.25,228.75,5
20151201|2015-10-30 06:00,30,228.5,228.5,228.5,228.5,1
20151201|2015-10-30 06:30,30,228,228.5,228,228.5,2
20151201|2015-10-30 07:00,30,228.25,228.25,228.25,228.25,3
20151201|2015-10-30 07:30,30,228.5,228.75,228.5,228.75,10
20151201|2015-10-30 08:30,30,229.25,229.25,227.5,227.75,18
20151201|2015-10-30 09:00,30,227.75,228,227,227.25,17
20151201|2015-10-30 09:30,30,227.5,227.5,227,227,2
20151201|2015-10-30 10:00,30,227.5,228.75,227.5,228.75,13
20151201|2015-10-30 10:30,30,228,228.75,228,228.5,8
20151201|2015-10-30 11:00,30,228.25,228.25,227,227,48
20151201|2015-10-30 11:30,30,227,227.75,226.5,227.75,9
20151201|2015-10-30 12:00,30,227.75,228,227.75,228,13
20151201|2015-10-30 12:30,30,228,228,225.5,226.5,31
20151201|2015-10-30 13:00,30,226.75,227.5,226.75,226.75,20
20151201|2015-11-01 19:00,2,227,228.75,225.5,228.75,12
20151201|2015-11-01 19:30,2,228.75,228.75,228.75,228.75,1
20151201|2015-11-01 20:30,2,229,229,226.5,226.5,4
20151201|2015-11-02 06:30,2,227.25,227.25,227.25,227.25,1
20151201|2015-11-02 07:00,2,226.75,227.25,226.75,227.25,2
20151201|2015-11-02 08:30,2,227.75,229,225,225.25,110
20151201|2015-11-02 09:00,2,225.5,225.5,225.25,225.5,29
20151201|2015-11-02 09:30,2,225.75,225.75,221.75,221.75,56
20151201|2015-11-02 10:00,2,222.25,223,222,222,11
20151201|2015-11-02 10:30,2,222,222,221.25,221.25,65
20151201|2015-11-02 11:00,2,221.25,221.25,220.75,221,44
20151201|2015-11-02 11:30,2,221,221,220.5,220.5,23
20151201|2015-11-02 12:00,2,221,221.25,220.75,221,34
20151201|2015-11-02 12:30,2,221.5,221.75,221,221.75,22
20151201|2015-11-02 13:00,2,221.75,222.75,221.75,222.75,33
20151201|2015-11-02 19:00,3,222.75,222.75,222.5,222.5,8
20151201|2015-11-02 19:30,3,222,222.25,222,222.25,2
20151201|2015-11-02 20:30,3,221.75,221.75,221.75,221.75,1
20151201|2015-11-02 21:30,3,221.75,221.75,221.75,221.75,1
20151201|2015-11-02 22:30,3,221.75,221.75,221.75,221.75,1
20151201|2015-11-03 00:00,3,221.25,221.25,221.25,221.25,2
20151201|2015-11-03 04:30,3,221.25,221.5,221.25,221.5,4
20151201|2015-11-03 07:30,3,221.5,221.5,221.25,221.25,3
20151201|2015-11-03 08:30,3,222.5,225,221,224,77
20151201|2015-11-03 09:00,3,223.75,223.75,223.5,223.5,4
20151201|2015-11-03 09:30,3,223.5,224,223,224,5
20151201|2015-11-03 10:00,3,224.25,225,223.5,224.25,23
20151201|2015-11-03 10:30,3,224.5,224.5,223,223,5
20151201|2015-11-03 11:00,3,223.75,224.25,223.75,224,17
20151201|2015-11-03 11:30,3,223.75,224.25,223.75,224.25,8
20151201|2015-11-03 12:00,3,223.25,224.25,223.25,224.25,2
20151201|2015-11-03 12:30,3,223.75,223.75,223,223.5,13
20151201|2015-11-03 13:00,3,223.25,225.5,223,225.5,13
20151201|2015-11-03 20:00,4,223.5,223.5,223,223,3
20151201|2015-11-03 20:30,4,225.25,225.25,225.25,225.25,1
20151201|2015-11-03 22:00,4,225,225.25,225,225.25,3
20151201|2015-11-03 23:30,4,225.5,227.75,225.5,227.75,12
20151201|2015-11-04 00:30,4,227.5,227.75,227.5,227.75,4
20151201|2015-11-04 03:30,4,227.75,227.75,227.75,227.75,1
20151201|2015-11-04 04:00,4,228,228,228,228,2
20151201|2015-11-04 04:30,4,228.25,228.25,228.25,228.25,1
20151201|2015-11-04 05:30,4,228.25,228.25,228.25,228.25,3
20151201|2015-11-04 07:00,4,227,227.25,227,227,3
20151201|2015-11-04 07:30,4,228,228,228,228,1
20151201|2015-11-04 08:30,4,225.75,228.5,225.25,226.25,70
20151201|2015-11-04 09:00,4,226.25,227.5,225.25,227.5,25
20151201|2015-11-04 09:30,4,226.5,227.75,225,226.25,51
20151201|2015-11-04 10:00,4,225.75,227.75,225.25,226.75,74
20151201|2015-11-04 10:30,4,227.5,227.75,225.75,227,89
20151201|2015-11-04 11:00,4,226.75,226.75,225.75,226.75,32
20151201|2015-11-04 11:30,4,225.75,226.5,225,226,66
20151201|2015-11-04 12:00,4,225.5,226,225.25,225.5,16
20151201|2015-11-04 12:30,4,225.75,226,225.25,226,15
20151201|2015-11-04 13:00,4,225.75,226.25,225.5,226.25,4
20151201|2015-11-04 19:00,5,226.75,226.75,226,226,6
20151201|2015-11-04 23:30,5,226.25,226.25,226.25,226.25,1
20151201|2015-11-05 01:00,5,226.25,226.5,226.25,226.5,6
20151201|2015-11-05 06:30,5,226.5,226.5,226.5,226.5,1
20151201|2015-11-05 07:00,5,226.5,226.5,226.5,226.5,1
20151201|2015-11-05 07:30,5,225.5,226.5,225.5,226.5,3
20151201|2015-11-05 08:30,5,226.75,227.25,226.5,226.5,19
20151201|2015-11-05 09:00,5,226.25,226.75,225,225.75,29
20151201|2015-11-05 09:30,5,226.5,226.5,224.75,225,17
20151201|2015-11-05 10:00,5,225.5,226.75,225.5,226.75,6
20151201|2015-11-05 10:30,5,226,226.5,225.25,226,12
20151201|2015-11-05 11:00,5,225.75,225.75,225,225,12
20151201|2015-11-05 11:30,5,225.5,225.5,225.5,225.5,2
20151201|2015-11-05 12:00,5,226,226.25,225,226,22
20151201|2015-11-05 12:30,5,226,226,224,224.75,26
20151201|2015-11-05 13:00,5,224.25,224.75,223.75,223.75,13
20151201|2015-11-05 19:00,6,224.75,225,224.75,225,45
20151201|2015-11-05 21:00,6,225,225,225,225,2
20151201|2015-11-05 21:30,6,225,225,225,225,7
20151201|2015-11-05 22:00,6,225,225,225,225,4
20151201|2015-11-05 22:30,6,225,225,225,225,16
20151201|2015-11-05 23:00,6,225,225,225,225,2
20151201|2015-11-06 01:00,6,225,225,225,225,1
20151201|2015-11-06 03:30,6,225.5,225.5,225.5,225.5,1
20151201|2015-11-06 04:30,6,225.5,225.5,225.5,225.5,1
20151201|2015-11-06 05:30,6,225,225,225,225,1
20151201|2015-11-06 07:30,6,225.5,225.75,225,225,8
20151201|2015-11-06 08:30,6,227.25,227.25,226,226,33
20151201|2015-11-06 09:00,6,226,226,224.75,224.75,14
20151201|2015-11-06 09:30,6,225.5,225.5,224.75,224.75,6
20151201|2015-11-06 10:00,6,224.5,225.5,224.5,225.5,12
20151201|2015-11-06 10:30,6,224.5,224.5,223,223,22
20151201|2015-11-06 11:00,6,223,223,223,223,3
20151201|2015-11-06 11:30,6,223,223.75,223,223.75,58
20151201|2015-11-06 12:00,6,224,224,223.5,223.5,3
20151201|2015-11-06 13:00,6,223.5,223.75,223.5,223.75,2
20151201|2015-11-08 19:00,9,223.5,223.5,223,223,7
20151201|2015-11-08 21:30,9,223.25,223.25,223.25,223.25,1
20151201|2015-11-09 03:00,9,223,223,223,223,3
20151201|2015-11-09 04:00,9,223,223,223,223,2
20151201|2015-11-09 04:30,9,223,223,223,223,3
20151201|2015-11-09 07:00,9,223,223,223,223,1
20151201|2015-11-09 07:30,9,223,223,223,223,1
20151201|2015-11-09 08:30,9,223.5,223.5,223,223,99
20151201|2015-11-09 09:00,9,223,223.5,223,223,13
20151201|2015-11-09 09:30,9,222.5,226.25,221.75,224.75,62
20151201|2015-11-09 10:00,9,225,225.75,225,225.75,6
20151201|2015-11-09 10:30,9,224.75,225.25,224,224.5,11
20151201|2015-11-09 11:00,9,224.25,224.25,222.5,222.5,8
20151201|2015-11-09 11:30,9,221.75,222,221.25,221.25,11
20151201|2015-11-09 12:00,9,221.5,223,221.5,222.5,8
20151201|2015-11-09 12:30,9,222.5,223,222.5,222.75,9
20151201|2015-11-09 13:00,9,222.25,224,222.25,224,9
20151201|2015-11-09 19:00,10,223.5,223.5,223.5,223.5,1
20151201|2015-11-09 19:30,10,223.75,223.75,223.75,223.75,1
20151201|2015-11-10 00:00,10,222.75,222.75,222.25,222.25,3
20151201|2015-11-10 00:30,10,223.5,223.5,223.5,223.5,1
20151201|2015-11-10 07:00,10,223.5,223.5,223.5,223.5,2
20151201|2015-11-10 08:30,10,223,224,223,223.5,64
20151201|2015-11-10 09:00,10,224,224,223.25,223.25,8
20151201|2015-11-10 09:30,10,223.25,224.5,223,224.5,19
20151201|2015-11-10 10:00,10,224.25,224.5,223,224.5,33
20151201|2015-11-10 11:00,10,224,224.5,223.75,224.5,23
20151201|2015-11-10 11:30,10,224.5,224.5,223.25,223.25,15
20151201|2015-11-10 12:00,10,223.5,223.5,223.25,223.5,4
20151201|2015-11-10 12:30,10,223.5,225,223.5,224.25,8
20151201|2015-11-10 13:00,10,225,226.75,225,226.75,19
20151201|2015-11-10 19:00,11,227,228,226.75,226.75,9
20151201|2015-11-10 20:00,11,226.75,226.75,226.5,226.5,5
20151201|2015-11-10 21:00,11,226.25,226.25,225,225,2
20151201|2015-11-10 21:30,11,226.75,226.75,226.75,226.75,1
20151201|2015-11-10 23:30,11,227,227.5,227,227.5,5
20151201|2015-11-11 02:00,11,227.75,227.75,227.75,227.75,1
20151201|2015-11-11 02:30,11,227.5,227.5,227.5,227.5,2
20151201|2015-11-11 03:00,11,226.25,226.25,226.25,226.25,1
20151201|2015-11-11 07:00,11,227.25,227.25,227.25,227.25,1
20151201|2015-11-11 08:30,11,227.5,228,226.25,226.25,43
20151201|2015-11-11 09:00,11,227.25,227.25,227.25,227.25,1
20151201|2015-11-11 09:30,11,227,227,226.5,227,13
20151201|2015-11-11 10:00,11,227,227.75,227,227.75,20
20151201|2015-11-11 10:30,11,227.75,228.25,227.5,227.5,10
20151201|2015-11-11 11:00,11,227.25,228.25,227.25,227.25,10
20151201|2015-11-11 11:30,11,228,228.25,227.5,228.25,25
20151201|2015-11-11 12:00,11,228.5,234.5,228.5,231.5,155
20151201|2015-11-11 12:30,11,230.75,233,230.75,233,22
20151201|2015-11-11 13:00,11,233.25,237.5,233.25,237.5,130
20151201|2015-11-11 19:00,12,235.5,238.25,235.5,238.25,19
20151201|2015-11-11 20:00,12,237,238.5,237,237.25,16
20151201|2015-11-11 20:30,12,237,237.25,237,237,4
20151201|2015-11-11 21:00,12,237,237,235.75,235.75,20
20151201|2015-11-11 21:30,12,235.75,235.75,235.75,235.75,1
20151201|2015-11-11 22:30,12,235.75,235.75,235.75,235.75,1
20151201|2015-11-11 23:30,12,238.5,238.5,235.75,235.75,5
20151201|2015-11-12 00:30,12,235.75,235.75,235.75,235.75,1
20151201|2015-11-12 01:30,12,236.75,236.75,236.75,236.75,2
20151201|2015-11-12 02:30,12,236.75,236.75,236.75,236.75,1
20151201|2015-11-12 05:00,12,238,238.25,238,238.25,2
20151201|2015-11-12 06:00,12,237.5,237.5,237.25,237.25,2
20151201|2015-11-12 06:30,12,238.75,239,238.75,239,5
20151201|2015-11-12 07:00,12,238,238.75,238,238.75,8
20151201|2015-11-12 07:30,12,238.75,239,238.25,239,5
20151201|2015-11-12 08:30,12,238.25,238.5,233.5,235.5,40
20151201|2015-11-12 09:00,12,236,236.25,234.75,234.75,14
20151201|2015-11-12 09:30,12,235.5,236,234.75,236,102
20151201|2015-11-12 10:00,12,236,237,235,235,52
20151201|2015-11-12 10:30,12,236,237,236,237,26
20151201|2015-11-12 11:00,12,236.75,237,235.25,235.25,25
20151201|2015-11-12 11:30,12,235.25,235.75,234.75,234.75,22
20151201|2015-11-12 12:00,12,234.75,236,234.75,235.25,73
20151201|2015-11-12 12:30,12,236,236,235.5,235.5,16
20151201|2015-11-12 13:00,12,235,235,229.5,230.5,71
20151201|2015-11-12 19:00,13,230.5,230.5,230.5,230.5,2
20151201|2015-11-12 19:30,13,230.5,230.5,229.5,229.5,4
20151201|2015-11-12 20:30,13,229.25,229.25,227.25,227.25,14
20151201|2015-11-12 21:00,13,227,227,226.25,226.25,3
20151201|2015-11-12 22:00,13,226.5,230.25,225.5,230.25,15
20151201|2015-11-12 23:30,13,226.25,226.25,224.25,224.25,9
20151201|2015-11-13 00:30,13,228.25,228.25,228.25,228.25,1
20151201|2015-11-13 06:00,13,226.75,227,226.75,227,5
20151201|2015-11-13 08:30,13,227.75,229,226.25,227,12
20151201|2015-11-13 09:00,13,227.25,231,227,230.5,32
20151201|2015-11-13 09:30,13,230.25,232,230,232,10
20151201|2015-11-13 10:00,13,232.75,233,230.75,232,17
20151201|2015-11-13 10:30,13,232.25,232.75,232.25,232.75,6
20151201|2015-11-13 11:00,13,232.75,233,231.5,232.25,21
20151201|2015-11-13 11:30,13,232.25,232.25,230.75,230.75,16
20151201|2015-11-13 12:00,13,231,231,229.75,229.75,14
20151201|2015-11-13 12:30,13,230.25,232,230.25,232,7
20151201|2015-11-13 13:00,13,231.5,231.5,230.5,230.5,7
20151201|2015-11-15 19:00,16,229.75,229.75,229.75,229.75,2
20151201|2015-11-15 21:00,16,230.25,230.25,230.25,230.25,2
20151201|2015-11-15 22:30,16,230.25,230.25,230.25,230.25,1
20151201|2015-11-16 01:00,16,229.75,229.75,229.5,229.5,2
20151201|2015-11-16 06:30,16,230.75,230.75,230.75,230.75,1
20151201|2015-11-16 08:30,16,231,232,230.75,231.25,10
20151201|2015-11-16 09:00,16,232.25,232.75,231.75,232.75,17
20151201|2015-11-16 09:30,16,232.75,234.5,232.25,233.5,40
20151201|2015-11-16 10:00,16,233.75,234.25,233.5,233.75,22
20151201|2015-11-16 10:30,16,234.25,235.5,233.75,234.75,36
20151201|2015-11-16 11:00,16,234.75,235.75,234.75,235.75,6
20151201|2015-11-16 11:30,16,236,236.25,235,236.25,22
20151201|2015-11-16 12:00,16,236,236,235.75,235.75,7
20151201|2015-11-16 12:30,16,236.75,237,234.75,234.75,37
20151201|2015-11-16 13:00,16,236,236.25,236,236.25,3
20151201|2015-11-16 19:30,17,236.75,236.75,236.75,236.75,1
20151201|2015-11-16 20:00,17,235.75,235.75,235.75,235.75,2
20151201|2015-11-16 21:00,17,237,237,237,237,2
20151201|2015-11-16 22:00,17,236.25,236.25,236.25,236.25,1
20151201|2015-11-17 00:30,17,237,237,237,237,1
20151201|2015-11-17 03:30,17,237,237,237,237,1
20151201|2015-11-17 04:00,17,237,237,237,237,3
20151201|2015-11-17 04:30,17,237.25,237.25,237.25,237.25,1
20151201|2015-11-17 06:30,17,236.5,236.5,236.5,236.5,1
20151201|2015-11-17 08:30,17,236.75,237.25,233.75,235.25,64
20151201|2015-11-17 09:00,17,236,236.25,234.75,234.75,22
20151201|2015-11-17 09:30,17,235.75,236.5,235.75,236.5,15
20151201|2015-11-17 10:00,17,236.75,237.25,236,236.5,21
20151201|2015-11-17 10:30,17,237,238.25,237,238,40
20151201|2015-11-17 11:00,17,238.25,238.25,237,238,23
20151201|2015-11-17 11:30,17,238,239,237.25,238.25,36
20151201|2015-11-17 12:00,17,237.75,238,237.75,238,12
20151201|2015-11-17 12:30,17,238.25,238.25,237.5,237.75,13
20151201|2015-11-17 13:00,17,237.5,237.5,237,237,7
20151201|2015-11-17 19:00,18,233.25,233.25,232.5,232.5,3
20151201|2015-11-17 20:00,18,237,237.25,234.25,234.5,4
20151201|2015-11-17 21:00,18,235,235,235,235,1
20151201|2015-11-17 21:30,18,236.25,236.25,235,236.25,3
20151201|2015-11-18 00:00,18,235.25,235.25,235.25,235.25,1
20151201|2015-11-18 02:30,18,235,235,235,235,1
20151201|2015-11-18 05:30,18,237.25,237.75,237.25,237.75,3
20151201|2015-11-18 06:30,18,238,238.25,238,238.25,6
20151201|2015-11-18 07:00,18,237.25,237.75,237.25,237.75,3
20151201|2015-11-18 07:30,18,238,238,238,238,1
20151201|2015-11-18 08:30,18,238,244.5,238,241.5,214
20151201|2015-11-18 09:00,18,241.75,243,241.5,242.5,69
20151201|2015-11-18 09:30,18,242,243,241,241,131
20151201|2015-11-18 10:00,18,240.75,241.5,240.75,241.5,7
20151201|2015-11-18 10:30,18,240.75,241.75,240.25,241.75,26
20151201|2015-11-18 11:00,18,242,243.5,241.75,243.5,31
20151201|2015-11-18 11:30,18,243.5,244,242.75,244,25
20151201|2015-11-18 12:00,18,244,244,243,243.25,8
20151201|2015-11-18 12:30,18,243.75,244,243.25,244,38
20151201|2015-11-18 13:00,18,244,244,241.5,241.5,13
20151201|2015-11-18 19:00,19,244,244,243.75,244,16
20151201|2015-11-18 19:30,19,243.5,243.5,243.5,243.5,3
20151201|2015-11-18 20:00,19,243.5,243.5,243.5,243.5,5
20151201|2015-11-18 20:30,19,243.75,243.75,243.75,243.75,1
20151201|2015-11-18 21:00,19,243.5,243.5,243.5,243.5,1
20151201|2015-11-18 21:30,19,243.5,243.5,243.5,243.5,1
20151201|2015-11-18 23:30,19,244.25,244.25,244.25,244.25,1
20151201|2015-11-19 01:00,19,244,244,244,244,1
20151201|2015-11-19 05:00,19,243.75,243.75,243.75,243.75,1
20151201|2015-11-19 06:30,19,244,244.25,244,244.25,2
20151201|2015-11-19 07:00,19,244.5,244.5,244.5,244.5,6
20151201|2015-11-19 07:30,19,244.5,244.5,244.5,244.5,2
20151201|2015-11-19 08:30,19,244,245,244,245,18
20151201|2015-11-19 09:00,19,245,246,245,245,29
20151201|2015-11-19 09:30,19,245.25,246,245,245,27
20151201|2015-11-19 10:00,19,245,245.75,244.5,245.25,41
20151201|2015-11-19 10:30,19,245.75,248,245.75,247.75,54
20151201|2015-11-19 11:00,19,248,248.25,247.25,247.75,35
20151201|2015-11-19 11:30,19,248.25,248.5,247.5,248.5,32
20151201|2015-11-19 12:00,19,248.5,248.5,247,247,84
20151201|2015-11-19 12:30,19,247.75,248.5,247,248.25,37
20151201|2015-11-19 13:00,19,248,248,247.75,248,7
20151201|2015-11-19 19:00,20,247.75,247.75,247,247,3
20151201|2015-11-19 20:30,20,246,246,245.25,245.25,10
20151201|2015-11-19 21:00,20,245.5,245.5,244,244,4
20151201|2015-11-20 00:00,20,246.75,246.75,246.75,246.75,1
20151201|2015-11-20 01:30,20,246.5,246.5,246.5,246.5,2
20151201|2015-11-20 04:00,20,246.75,246.75,246.75,246.75,1
20151201|2015-11-20 04:30,20,246.75,246.75,246.75,246.75,3
20151201|2015-11-20 05:30,20,245.5,245.5,245.25,245.25,4
20151201|2015-11-20 06:30,20,245.25,245.25,245.25,245.25,1
20151201|2015-11-20 07:30,20,246,246,246,246,2
20151201|2015-11-20 08:30,20,246.5,248,246,248,15
20151201|2015-11-20 09:00,20,248.5,248.5,248,248.5,18
20151201|2015-11-20 09:30,20,248.5,249.25,247.5,249.25,22
20151201|2015-11-20 10:00,20,249.25,249.75,249.25,249.75,19
20151201|2015-11-20 10:30,20,249,250.25,249,250,59
20151201|2015-11-20 11:00,20,250,251.75,250,251.75,59
20151201|2015-11-20 11:30,20,252,252.75,251,252.5,91
20151201|2015-11-20 12:00,20,252.75,252.75,252.25,252.75,17
20151201|2015-11-20 12:30,20,252,253.25,251.25,253.25,48
20151201|2015-11-20 13:00,20,253,253.25,250,250.25,37
20151201|2015-11-22 19:00,23,250,251.5,250,251.5,4
20151201|2015-11-22 21:30,23,247.75,247.75,247,247,11
20151201|2015-11-22 22:00,23,247.25,247.25,247.25,247.25,1
20151201|2015-11-23 02:00,23,249.75,249.75,249.75,249.75,1
20151201|2015-11-23 05:00,23,247.5,247.5,247.5,247.5,1
20151201|2015-11-23 06:30,23,248.25,248.25,248.25,248.25,1
20151201|2015-11-23 07:00,23,248,248,247.5,247.5,19
20151201|2015-11-23 07:30,23,248.75,249,248.5,248.5,12
20151201|2015-11-23 08:30,23,248,249.5,247,249.5,72
20151201|2015-11-23 09:00,23,250,251.5,250,250.5,34
20151201|2015-11-23 09:30,23,250,250,247.75,249.5,21
20151201|2015-11-23 10:00,23,250,250,249.75,249.75,16
20151201|2015-11-23 10:30,23,249,251,249,250.5,33
20151201|2015-11-23 11:00,23,250.5,250.5,247,248.75,20
20151201|2015-11-23 11:30,23,249,249,246.5,248,17
20151201|2015-11-23 12:00,23,247.25,247.25,245,246,19
20151201|2015-11-23 12:30,23,246,246,244.25,246,19
20151201|2015-11-23 13:00,23,246,246,243.75,244.5,10
20151201|2015-11-23 19:00,24,243,243,232.5,237.5,31
20151201|2015-11-23 20:00,24,237,237,236,236,6
20151201|2015-11-23 21:30,24,236,236,236,236,1
20151201|2015-11-24 06:00,24,237.75,237.75,237.75,237.75,2
20151201|2015-11-24 07:00,24,237.75,237.75,237.75,237.75,1
20151201|2015-11-24 08:30,24,239,247.5,237.25,247.5,12
20151201|2015-11-24 09:00,24,247,247,246,246,4
20151201|2015-11-24 09:30,24,245.5,247.5,245,245.5,20
20151201|2015-11-24 10:00,24,246,246,243,244,38
20151201|2015-11-24 10:30,24,244,247.5,244,244.75,26
20151201|2015-11-24 11:00,24,245,246,245,245,6
20151201|2015-11-24 11:30,24,245.75,246,245.75,246,11
20151201|2015-11-24 12:30,24,247.5,247.5,247.5,247.5,17
20151201|2015-11-24 13:00,24,248.75,249,248,249,8
20151201|2015-11-24 19:30,25,247,247,247,247,1
20151201|2015-11-24 22:30,25,249,249,249,249,1
20151201|2015-11-24 23:30,25,249,249,249,249,2
20151201|2015-11-25 03:00,25,249,249,249,249,1
20151201|2015-11-25 04:30,25,249,249,249,249,2
20151201|2015-11-25 07:00,25,247,247,247,247,1
20151201|2015-11-25 08:30,25,249,249,248,248,18
20151201|2015-11-25 09:00,25,247,247,246.5,246.5,6
20151201|2015-11-25 09:30,25,247.75,247.75,247.5,247.5,3
20151201|2015-11-25 10:00,25,246,246,245,245,2
20151201|2015-11-25 10:30,25,243.5,245,243.25,245,4
20151201|2015-11-25 11:00,25,243,243,243,243,4
20151201|2015-11-25 11:30,25,244.75,244.75,243,243,3
20151201|2015-11-25 12:00,25,242.5,243.5,242.5,243.5,2
20151201|2015-11-25 12:30,25,241.75,241.75,240,240,7
20151201|2015-11-25 13:00,25,242.5,244,242.5,242.75,3
20151201|2015-11-27 08:30,27,237.75,243,237.75,242.75,15
20151201|2015-11-27 09:00,27,242.75,242.75,238.5,238.5,6
20151201|2015-11-27 09:30,27,238.75,238.75,235,237.75,6
20151201|2015-11-27 10:00,27,237.75,237.75,233.5,233.5,7
20151201|2015-11-27 10:30,27,235,235,233.5,233.5,9
20151201|2015-11-27 11:00,27,233,233,233,233,2
20151201|2015-11-27 11:30,27,232.25,232.25,232.25,232.25,2
20151201|2015-11-30 03:00,30,237,237,237,237,1
20151201|2015-11-30 08:30,30,241.75,242,241.75,242,18
20151201|2015-11-30 09:00,30,242,242,242,242,13
20151201|2015-11-30 11:00,30,245.75,245.75,245.75,245.75,1
20151201|2015-11-30 12:00,30,250,250,250,250,3
20151201|2015-11-30 12:30,30,249.25,249.25,249.25,249.25,3
20151201|2015-11-30 13:00,30,249.25,250,249.25,250,4
20151201|2015-11-30 19:30,1,250,250,250,250,1
20151201|2015-12-01 09:00,1,254,254,254,254,4
20151201|2015-12-01 09:30,1,259,259,252.5,252.5,5
20151201|2015-12-01 13:00,1,261.5,261.75,261.5,261.75,2
20151201|2015-12-02 11:30,2,261.75,261.75,261.75,261.75,4
20151201|2015-12-02 13:00,2,261.5,263.75,261.5,263.75,71
20151201|2015-12-03 08:30,3,265,265,265,265,6
20151201|2015-12-03 12:00,3,265,265,265,265,2
20151201|2015-12-03 12:30,3,265,265,265,265,1
20151201|2015-12-03 13:00,3,265,265,265,265,1
20151201|2015-12-04 08:30,4,265,265,265,265,12
20151201|2015-12-04 10:00,4,265,265,265,265,1
20151201|2015-12-07 09:30,7,253.25,253.25,250.25,250.25,4
20151201|2015-12-07 13:00,7,259,259,259,259,1
20151201|2015-12-08 09:30,8,263,263,263,263,2
20151201|2015-12-08 10:00,8,265,265,260.5,260.5,3
20151201|2015-12-08 11:30,8,266,266,266,266,1
20151201|2015-12-08 12:00,8,266,266,266,266,1
20151201|2015-12-08 13:00,8,266,266,266,266,3
20151201|2015-12-11 11:00,11,268,268.25,268,268.25,2
20151201|2015-12-11 11:30,11,268.25,268.25,268.25,268.25,2
20151201|2015-12-11 12:00,11,267,267,267,267,3
20151201|2015-12-14 07:30,14,267.25,267.25,267.25,267.25,1
20160301|2014-11-24 11:30,24,320,320,320,320,1
20160301|2014-11-25 08:30,25,315,315,315,315,5
20160301|2014-12-09 11:30,9,321.25,321.25,321.25,321.25,1
20160301|2014-12-09 12:00,9,311.5,311.5,311.5,311.5,1
20160301|2015-01-12 08:30,12,312.5,312.5,312.5,312.5,10
20160301|2015-01-12 10:00,12,310,310,310,310,5
20160301|2015-01-15 13:00,15,300,300,300,300,1
20160301|2015-01-16 12:00,16,303.25,303.25,303.25,303.25,1
20160301|2015-01-28 01:00,28,306,306,306,306,2
20160301|2015-01-30 08:30,30,300,300,298,298,6
20160301|2015-01-30 12:00,30,297,297,297,297,1
20160301|2015-02-03 10:30,3,296.5,296.5,296.5,296.5,1
20160301|2015-02-03 11:30,3,296.5,296.5,296.5,296.5,1
20160301|2015-02-03 12:00,3,296.5,296.5,296.5,296.5,1
20160301|2015-02-03 19:30,4,299.75,299.75,299.75,299.75,1
20160301|2015-02-10 09:30,10,290,290,290,290,1
20160301|2015-02-10 12:30,10,290,290,290,290,5
20160301|2015-02-13 11:00,13,293.75,293.75,293.75,293.75,1
20160301|2015-02-18 10:00,18,290.5,290.5,290.5,290.5,5
20160301|2015-02-19 08:30,19,286.75,286.75,286.75,286.75,1
20160301|2015-02-19 11:30,19,284.75,284.75,284.75,284.75,8
20160301|2015-02-19 12:30,19,285.25,285.25,285.25,285.25,1
20160301|2015-02-25 12:30,25,287,287,287,287,2
20160301|2015-02-26 10:30,26,292,292,292,292,1
20160301|2015-02-26 13:00,26,292,292,292,292,3
20160301|2015-03-03 13:00,3,292.75,292.75,292,292,2
20160301|2015-03-05 13:00,5,292,292,292,292,1
20160301|2015-03-10 12:30,10,292,292,292,292,5
20160301|2015-03-10 13:00,10,292,292,292,292,3
20160301|2015-03-18 12:00,18,284.5,284.5,283.75,283.75,6
20160301|2015-03-20 12:30,20,285.25,285.5,285.25,285.5,14
20160301|2015-03-24 10:00,24,287,287,286.5,286.5,2
20160301|2015-03-24 13:00,24,287,287,287,287,2
20160301|2015-03-26 09:00,26,287,288,287,288,10
20160301|2015-03-30 08:30,30,282,282,282,282,2
20160301|2015-03-30 09:00,30,282,282,282,282,1
20160301|2015-03-30 10:00,30,282,282,282,282,2
20160301|2015-03-30 10:30,30,282,282,282,282,5
20160301|2015-03-31 11:00,31,282,282,282,282,5
20160301|2015-03-31 12:30,31,282,282,282,282,8
20160301|2015-03-31 13:00,31,282,282,281.75,281.75,42
20160301|2015-03-31 19:00,1,282,282,282,282,2
20160301|2015-04-01 12:30,1,274.75,274.75,274.75,274.75,1
20160301|2015-04-02 08:30,2,282,282,282,282,2
20160301|2015-04-09 12:00,9,285,285,285,285,1
20160301|2015-04-10 09:00,10,283.5,283.5,283.5,283.5,3
20160301|2015-04-10 10:00,10,284,284.25,284,284,6
20160301|2015-04-13 12:30,13,284,284,284,284,1
20160301|2015-04-13 13:00,13,284,284,284,284,1
20160301|2015-04-14 09:00,14,284,284,284,284,4
20160301|2015-04-14 09:30,14,284,284,284,284,2
20160301|2015-04-15 08:30,15,284,284,284,284,3
20160301|2015-04-15 09:00,15,284,284,284,284,1
20160301|2015-04-15 10:00,15,284,284,284,284,6
20160301|2015-04-15 12:30,15,283,283,283,283,1
20160301|2015-04-17 13:00,17,285,285,285,285,1
20160301|2015-04-20 08:30,20,285,285,285,285,3
20160301|2015-04-20 09:00,20,285,285,285,285,1
20160301|2015-04-22 10:00,22,279.25,279.25,279.25,279.25,4
20160301|2015-04-22 10:30,22,279.25,279.25,279.25,279.25,1
20160301|2015-04-23 10:30,23,274,275.25,274,275.25,3
20160301|2015-04-23 11:00,23,274,274,274,274,5
20160301|2015-04-24 09:00,24,268.75,268.75,268.75,268.75,5
20160301|2015-04-28 10:00,28,260.5,260.5,260.5,260.5,1
20160301|2015-04-28 10:30,28,260.5,260.5,260.5,260.5,1
20160301|2015-04-28 11:30,28,262,262,262,262,1
20160301|2015-04-28 12:00,28,262,262,262,262,1
20160301|2015-04-29 10:00,29,262.5,262.5,262.5,262.5,1
20160301|2015-04-29 10:30,29,263.75,263.75,263.75,263.75,4
20160301|2015-04-29 12:00,29,262,262,262,262,7
20160301|2015-04-29 12:30,29,262,262,262,262,19
20160301|2015-04-30 09:30,30,262.25,262.25,262.25,262.25,2
20160301|2015-04-30 12:30,30,264,264,264,264,2
20160301|2015-04-30 13:00,30,264,264,264,264,1
20160301|2015-05-01 11:30,1,261,261,261,261,25
20160301|2015-05-01 12:00,1,259,259,259,259,12
20160301|2015-05-01 13:00,1,258.5,258.5,258.5,258.5,15
20160301|2015-05-04 02:30,4,259,259,259,259,1
20160301|2015-05-04 10:00,4,255.75,255.75,255.75,255.75,1
20160301|2015-05-06 12:00,6,262,262,262,262,1
20160301|2015-05-07 12:30,7,255.25,255.25,255,255,6
20160301|2015-05-07 13:00,7,255,255,255,255,1
20160301|2015-05-11 00:00,11,265.25,265.5,265.25,265.5,2
20160301|2015-05-12 11:00,12,264,264,263.5,263.5,3
20160301|2015-05-12 11:30,12,264,264,264,264,1
20160301|2015-05-13 08:30,13,265.5,265.5,265.5,265.5,1
20160301|2015-05-13 13:00,13,258.25,258.25,257.25,257.25,4
20160301|2015-05-14 08:30,14,258,258,258,258,1
20160301|2015-05-14 11:00,14,266,267.5,266,266.75,14
20160301|2015-05-14 12:00,14,267,267,267,267,4
20160301|2015-05-15 06:00,15,266,266,266,266,1
20160301|2015-05-15 08:30,15,267,267.25,267,267.25,2
20160301|2015-05-15 09:00,15,270,270,270,270,3
20160301|2015-05-27 11:00,27,257.5,257.5,257.5,257.5,1
20160301|2015-05-27 11:30,27,257.5,257.5,257.5,257.5,1
20160301|2015-05-28 13:00,28,260,260,260,260,1
20160301|2015-05-29 10:00,29,256.25,256.25,255.75,255.75,2
20160301|2015-06-01 08:30,1,256,256,256,256,5
20160301|2015-06-01 09:30,1,265,265,265,265,2
20160301|2015-06-01 13:00,1,265,265,265,265,1
20160301|2015-06-03 09:30,3,272,272,272,272,1
20160301|2015-06-03 11:30,3,274,274,274,274,1
20160301|2015-06-03 12:00,3,272,272,272,272,3
20160301|2015-06-03 12:30,3,273.5,274,273.5,274,3
20160301|2015-06-04 10:00,4,273,274,273,274,4
20160301|2015-06-04 10:30,4,274,274,274,274,4
20160301|2015-06-04 11:00,4,273.75,274.5,273.75,274,10
20160301|2015-06-04 11:30,4,274.5,274.5,274.5,274.5,2
20160301|2015-06-04 12:30,4,274,274,274,274,8
20160301|2015-06-05 11:30,5,275.5,275.5,275.5,275.5,9
20160301|2015-06-05 12:00,5,275.5,275.5,275.5,275.5,2
20160301|2015-06-05 12:30,5,276,276,275.5,275.5,4
20160301|2015-06-07 19:00,8,277,277,277,277,1
20160301|2015-06-08 08:30,8,288,288,288,288,1
20160301|2015-06-08 12:00,8,283.75,283.75,283.75,283.75,4
20160301|2015-06-08 12:30,8,283.75,283.75,283.75,283.75,2
20160301|2015-06-08 13:00,8,283.75,284,283.75,284,20
20160301|2015-06-08 19:00,9,284,284,284,284,1
20160301|2015-06-09 03:00,9,284,284,284,284,1
20160301|2015-06-09 08:30,9,284,285.25,284,285.25,2
20160301|2015-06-09 10:00,9,277.5,277.5,277.5,277.5,8
20160301|2015-06-09 10:30,9,277,277,275.25,275.25,3
20160301|2015-06-09 12:30,9,273,273,273,273,1
20160301|2015-06-10 11:30,10,273,273,273,273,1
20160301|2015-06-11 09:00,11,277,277.5,277,277.5,2
20160301|2015-06-11 12:00,11,275.25,275.25,275.25,275.25,1
20160301|2015-06-12 11:00,12,275,275,274.5,274.5,2
20160301|2015-06-12 12:00,12,275,276,275,276,7
20160301|2015-06-12 12:30,12,275,275,275,275,4
20160301|2015-06-14 22:30,15,276,276,276,276,1
20160301|2015-06-15 10:30,15,273,273,273,273,1
20160301|2015-06-17 09:30,17,275.5,275.5,275,275,8
20160301|2015-06-17 11:30,17,272.5,272.5,272.5,272.5,1
20160301|2015-06-17 13:00,17,273,273,273,273,2
20160301|2015-06-22 12:30,22,267.25,267.25,267.25,267.25,1
20160301|2015-06-22 19:00,23,271.75,271.75,271.75,271.75,2
20160301|2015-06-24 10:00,24,274,274,274,274,2
20160301|2015-06-25 08:30,25,276,277.5,276,277.5,3
20160301|2015-06-26 13:00,26,277.5,277.5,277.5,277.5,1
20160301|2015-06-29 11:00,29,275,275,275,275,1
20160301|2015-06-30 12:00,30,285.5,285.5,285.5,285.5,1
20160301|2015-06-30 12:30,30,285.25,288,285.25,288,10
20160301|2015-06-30 13:00,30,286.5,286.5,286.5,286.5,1
20160301|2015-07-06 09:00,6,276.5,276.5,276.5,276.5,1
20160301|2015-07-06 11:30,6,278,279,278,279,3
20160301|2015-07-06 13:00,6,283.25,283.5,283.25,283.5,12
20160301|2015-07-08 09:30,8,281.75,282,281.75,282,11
20160301|2015-07-08 10:00,8,282,283,282,283,5
20160301|2015-07-09 08:30,9,279,280.5,279,280.5,2
20160301|2015-07-09 11:30,9,281.25,282.5,281.25,282.5,9
20160301|2015-07-14 08:30,14,280.5,280.5,280.5,280.5,4
20160301|2015-07-14 09:00,14,280.75,282.25,280.75,282.25,3
20160301|2015-07-14 10:00,14,281.75,282,281.75,282,2
20160301|2015-07-16 08:30,16,279.75,279.75,279.75,279.75,15
20160301|2015-07-16 09:00,16,281,281,281,281,7
20160301|2015-07-16 11:00,16,281,281,281,281,2
20160301|2015-07-16 11:30,16,281,281,281,281,6
20160301|2015-07-17 08:30,17,278,278,278,278,1
20160301|2015-07-17 09:00,17,275.5,275.5,275.5,275.5,5
20160301|2015-07-17 09:30,17,275.5,275.5,275.5,275.5,2
20160301|2015-07-17 10:00,17,273,273,273,273,8
20160301|2015-07-20 10:00,20,269.75,270,269.75,270,3
20160301|2015-07-20 10:30,20,270,270,270,270,1
20160301|2015-07-20 12:30,20,268,268,266.5,266.5,4
20160301|2015-07-21 08:30,21,262,262,262,262,2
20160301|2015-07-22 05:00,22,260,260,260,260,1
20160301|2015-07-22 09:30,22,264,264,263,263,2
20160301|2015-07-24 09:30,24,254,254,253.25,253.25,5
20160301|2015-07-27 06:30,27,248,248,248,248,1
20160301|2015-07-27 09:00,27,248,249.5,248,249.5,3
20160301|2015-07-27 09:30,27,248,248,248,248,1
20160301|2015-07-27 10:00,27,249,249,249,249,4
20160301|2015-07-27 10:30,27,248,248,248,248,2
20160301|2015-07-28 08:30,28,250,250,250,250,2
20160301|2015-07-29 09:00,29,249.25,249.25,249.25,249.25,2
20160301|2015-07-29 10:00,29,248.75,248.75,248.75,248.75,1
20160301|2015-07-29 13:00,29,250.5,250.5,250.5,250.5,1
20160301|2015-07-30 08:30,30,252.75,252.75,252.25,252.25,4
20160301|2015-07-30 10:30,30,254,254,254,254,2
20160301|2015-07-30 11:00,30,256.25,256.25,256.25,256.25,1
20160301|2015-07-30 13:00,30,257,257,257,257,4
20160301|2015-07-31 08:30,31,259.75,261.5,259.75,261.5,25
20160301|2015-07-31 09:30,31,260.5,260.5,260.5,260.5,1
20160301|2015-07-31 11:00,31,260,261.25,257.5,257.5,7
20160301|2015-08-03 09:00,3,250,250,250,250,2
20160301|2015-08-03 12:30,3,252,252,252,252,2
20160301|2015-08-04 11:30,4,256.5,256.5,256.5,256.5,1
20160301|2015-08-04 20:00,5,253.5,253.5,253.5,253.5,1
20160301|2015-08-05 00:00,5,253.5,253.5,253.5,253.5,1
20160301|2015-08-05 01:00,5,253.5,253.5,253.5,253.5,4
20160301|2015-08-05 09:00,5,253.5,253.5,253.5,253.5,2
20160301|2015-08-06 08:30,6,254.25,254.5,254.25,254.5,3
20160301|2015-08-06 09:30,6,254.25,254.25,254.25,254.25,1
20160301|2015-08-07 08:30,7,253.5,253.5,253.5,253.5,40
20160301|2015-08-07 09:00,7,253.5,253.5,253.5,253.5,6
20160301|2015-08-07 09:30,7,253,253,252.75,252.75,12
20160301|2015-08-07 10:30,7,253,253,253,253,1
20160301|2015-08-07 12:00,7,253,253,253,253,2
20160301|2015-08-07 12:30,7,253,253,253,253,10
20160301|2015-08-07 13:00,7,253.75,254.25,253.75,254.25,14
20160301|2015-08-10 08:30,10,255,260,255,258,5
20160301|2015-08-10 09:00,10,258,260,257.75,258,16
20160301|2015-08-10 09:30,10,258,258,258,258,4
20160301|2015-08-10 10:00,10,258,260,258,260,6
20160301|2015-08-10 11:00,10,258.25,258.25,258.25,258.25,1
20160301|2015-08-10 11:30,10,258,258,258,258,2
20160301|2015-08-11 08:30,11,255.5,255.5,254.5,255.25,7
20160301|2015-08-11 09:00,11,254,254,253.5,253.5,14
20160301|2015-08-11 09:30,11,253.5,253.5,253.5,253.5,3
20160301|2015-08-11 10:00,11,253.5,253.5,253.5,253.5,2
20160301|2015-08-11 11:30,11,254.75,254.75,254.75,254.75,3
20160301|2015-08-11 13:00,11,252.25,252.25,252.25,252.25,1
20160301|2015-08-12 09:00,12,253,253,253,253,3
20160301|2015-08-12 10:30,12,253.25,254.75,253.25,254.75,7
20160301|2015-08-12 11:00,12,250.25,254.25,250.25,251,23
20160301|2015-08-12 11:30,12,251,251,250.5,250.5,5
20160301|2015-08-12 12:00,12,251,251,250.5,251,9
20160301|2015-08-12 12:30,12,250.75,250.75,250.75,250.75,1
20160301|2015-08-12 13:00,12,253,253,253,253,10
20160301|2015-08-13 08:30,13,251,251,250.5,250.5,5
20160301|2015-08-13 09:00,13,249.25,249.25,249.25,249.25,1
20160301|2015-08-13 10:00,13,252.75,252.75,247,248,20
20160301|2015-08-13 10:30,13,247,247,247,247,4
20160301|2015-08-13 11:00,13,247.75,248,247.75,248,2
20160301|2015-08-13 11:30,13,248.75,250.75,248,248.25,24
20160301|2015-08-13 12:00,13,248.5,248.5,248,248,2
20160301|2015-08-13 12:30,13,248.5,248.5,248,248,3
20160301|2015-08-13 13:00,13,248,248,248,248,5
20160301|2015-08-14 08:30,14,247.25,247.25,247.25,247.25,1
20160301|2015-08-14 09:00,14,249,249,247.25,247.25,3
20160301|2015-08-14 09:30,14,246.75,246.75,246.75,246.75,3
20160301|2015-08-14 10:30,14,246.75,246.75,246.5,246.5,4
20160301|2015-08-17 08:30,17,248.5,248.5,248.5,248.5,2
20160301|2015-08-17 10:00,17,241.5,241.5,240,240,21
20160301|2015-08-17 10:30,17,240,240,240,240,3
20160301|2015-08-17 11:00,17,241,241,241,241,6
20160301|2015-08-17 21:00,18,241.5,241.5,241.5,241.5,1
20160301|2015-08-18 09:00,18,242,242,242,242,12
20160301|2015-08-18 10:00,18,245,245,245,245,1
20160301|2015-08-18 10:30,18,245,245,245,245,6
20160301|2015-08-19 08:30,19,245.75,245.75,245.75,245.75,1
20160301|2015-08-19 10:30,19,241.75,241.75,241,241,31
20160301|2015-08-19 11:00,19,241.75,241.75,241.5,241.5,8
20160301|2015-08-19 11:30,19,241.5,241.5,241.5,241.5,2
20160301|2015-08-19 12:00,19,241.5,241.5,240.75,240.75,15
20160301|2015-08-19 12:30,19,241,241,241,241,1
20160301|2015-08-19 23:00,20,241,241,241,241,1
20160301|2015-08-20 10:30,20,241,241,240,241,21
20160301|2015-08-21 10:30,21,235.25,235.25,230.75,230.75,10
20160301|2015-08-21 11:00,21,229.5,234.5,229,234.5,17
20160301|2015-08-21 11:30,21,232.25,232.25,231.75,231.75,5
20160301|2015-08-21 13:00,21,235,235.5,235,235.5,2
20160301|2015-08-24 01:00,24,231.25,231.25,231.25,231.25,1
20160301|2015-08-24 08:30,24,225,229,225,229,3
20160301|2015-08-24 10:00,24,231,231,231,231,1
20160301|2015-08-24 11:30,24,226.25,227,225,227,17
20160301|2015-08-24 12:00,24,230,230,230,230,11
20160301|2015-08-24 13:00,24,227.75,227.75,227,227,3
20160301|2015-08-24 19:30,25,228,228,228,228,2
20160301|2015-08-25 09:00,25,229,229,229,229,1
20160301|2015-08-25 10:30,25,228,228,228,228,11
20160301|2015-08-25 11:00,25,226.5,226.5,226.5,226.5,1
20160301|2015-08-25 12:00,25,225,225,225,225,1
20160301|2015-08-25 12:30,25,225,225,225,225,5
20160301|2015-08-26 09:00,26,223,223,222,222,28
20160301|2015-08-26 10:00,26,222.25,222.25,221.25,221.25,15
20160301|2015-08-26 10:30,26,220.25,220.25,220,220,5
20160301|2015-08-26 11:00,26,221.25,221.25,221.25,221.25,3
20160301|2015-08-26 11:30,26,220,221,220,221,7
20160301|2015-08-26 12:00,26,221,221.75,221,221.75,2
20160301|2015-08-26 12:30,26,220,221,220,220,10
20160301|2015-08-27 00:30,27,220,220,220,220,1
20160301|2015-08-27 08:30,27,222,222,216,218.75,11
20160301|2015-08-27 10:00,27,220.25,220.25,220.25,220.25,2
20160301|2015-08-27 11:00,27,220,220,220,220,1
20160301|2015-08-27 12:00,27,220,220,220,220,1
20160301|2015-08-27 13:00,27,219.5,221.25,219.5,221.25,12
20160301|2015-08-28 06:30,28,222.25,222.25,222.25,222.25,1
20160301|2015-08-28 08:30,28,221.75,223.25,221.75,223.25,9
20160301|2015-08-28 09:30,28,229.5,230,229.5,230,2
20160301|2015-08-28 10:00,28,230,230,229.75,229.75,2
20160301|2015-08-28 11:00,28,224.25,224.5,224.25,224.5,3
20160301|2015-08-28 11:30,28,225,225.25,225,225,5
20160301|2015-08-28 13:00,28,228.75,228.75,228.75,228.75,2
20160301|2015-08-30 20:00,31,228,228,228,228,1
20160301|2015-08-31 00:00,31,229,229,229,229,8
20160301|2015-08-31 08:30,31,228,231,228,230,3
20160301|2015-08-31 09:00,31,230,232,230,232,7
20160301|2015-08-31 09:30,31,231.75,231.75,231.75,231.75,1
20160301|2015-08-31 10:00,31,231,231.5,231,231.5,4
20160301|2015-08-31 11:30,31,231.25,231.25,230.25,230.25,6
20160301|2015-08-31 12:00,31,230.25,230.25,230.25,230.25,3
20160301|2015-08-31 12:30,31,230.5,230.5,230.5,230.5,6
20160301|2015-08-31 19:00,1,228,228,228,228,2
20160301|2015-09-01 04:30,1,229,229,229,229,1
20160301|2015-09-01 07:30,1,230.75,230.75,230.75,230.75,1
20160301|2015-09-01 08:30,1,230.75,230.75,228.5,228.5,5
20160301|2015-09-01 09:00,1,230.75,230.75,230.75,230.75,1
20160301|2015-09-01 10:00,1,229.5,229.5,229.5,229.5,3
20160301|2015-09-01 11:00,1,229,229,229,229,1
20160301|2015-09-01 12:00,1,228,228,225,225,10
20160301|2015-09-01 12:30,1,226.75,226.75,226.75,226.75,1
20160301|2015-09-01 13:00,1,224.5,225.25,224,224.75,13
20160301|2015-09-02 07:30,2,227.75,227.75,227.5,227.5,2
20160301|2015-09-02 08:30,2,229,229,229,229,1
20160301|2015-09-02 09:30,2,226.75,226.75,226.75,226.75,1
20160301|2015-09-02 11:30,2,225,225.25,225,225.25,3
20160301|2015-09-02 12:00,2,225.25,225.75,225.25,225.75,9
20160301|2015-09-02 12:30,2,225,225,223,223.5,21
20160301|2015-09-03 08:30,3,223,223,223,223,1
20160301|2015-09-03 09:00,3,224.5,224.5,224.5,224.5,1
20160301|2015-09-03 09:30,3,224.25,224.5,224.25,224.5,4
20160301|2015-09-03 10:00,3,223.25,223.25,223.25,223.25,1
20160301|2015-09-03 11:30,3,221.25,221.25,220.75,220.75,17
20160301|2015-09-03 12:30,3,220.25,223.75,219.75,223.75,33
20160301|2015-09-03 13:00,3,222.5,222.5,221.5,221.5,3
20160301|2015-09-03 19:00,4,222.25,222.25,222.25,222.25,1
20160301|2015-09-04 07:00,4,224.75,224.75,224.75,224.75,1
20160301|2015-09-04 09:00,4,223,223.25,223,223,9
20160301|2015-09-04 10:30,4,222.75,222.75,222.75,222.75,3
20160301|2015-09-04 11:00,4,223.25,223.25,223.25,223.25,1
20160301|2015-09-04 11:30,4,221.25,222.25,221.25,222.25,5
20160301|2015-09-04 12:00,4,222.25,222.25,222.25,222.25,7
20160301|2015-09-04 13:00,4,222.75,222.75,222.75,222.75,11
20160301|2015-09-07 19:00,8,223,223,223,223,1
20160301|2015-09-08 06:30,8,222,222,222,222,1
20160301|2015-09-08 07:30,8,223,224,223,224,9
20160301|2015-09-08 08:30,8,225,225,225,225,8
20160301|2015-09-08 09:00,8,224.5,224.5,224.5,224.5,1
20160301|2015-09-08 10:30,8,225,225.5,225,225.5,2
20160301|2015-09-08 11:00,8,225.5,226,225.25,225.25,8
20160301|2015-09-08 11:30,8,225.25,226,225.25,226,4
20160301|2015-09-08 12:00,8,226,227.5,226,227.5,5
20160301|2015-09-08 12:30,8,227.5,227.5,227,227,6
20160301|2015-09-08 13:00,8,227.75,227.75,227,227,8
20160301|2015-09-08 19:00,9,227,227,227,227,5
20160301|2015-09-08 20:00,9,229.75,229.75,229.75,229.75,1
20160301|2015-09-08 20:30,9,231,232,231,232,4
20160301|2015-09-09 07:00,9,229,229,228.5,228.5,2
20160301|2015-09-09 08:30,9,229.75,230,229.75,230,2
20160301|2015-09-09 09:30,9,231,231.5,231,231.5,4
20160301|2015-09-09 10:00,9,230,230,228.25,230,10
20160301|2015-09-09 10:30,9,230.5,230.5,230.5,230.5,1
20160301|2015-09-09 11:00,9,231,232.5,231,232.5,2
20160301|2015-09-09 11:30,9,231.75,234.75,231.75,232.75,42
20160301|2015-09-09 12:00,9,233.25,233.75,233.25,233.75,12
20160301|2015-09-09 12:30,9,233.75,234.5,231.25,231.75,29
20160301|2015-09-09 19:00,10,236,236,236,236,2
20160301|2015-09-10 08:30,10,235.75,235.75,235.75,235.75,1
20160301|2015-09-10 09:30,10,236,236,236,236,1
20160301|2015-09-10 10:00,10,235,235,235,235,1
20160301|2015-09-10 10:30,10,234.5,234.5,231.75,232.5,5
20160301|2015-09-10 11:00,10,232.25,232.25,232,232,2
20160301|2015-09-10 11:30,10,231.5,232.25,229.5,231,7
20160301|2015-09-10 12:00,10,231,231,231,231,1
20160301|2015-09-10 13:00,10,232.5,232.5,232.5,232.5,1
20160301|2015-09-11 02:30,11,234,234,234,234,2
20160301|2015-09-11 06:30,11,235,235,235,235,1
20160301|2015-09-11 08:30,11,233.25,233.25,233.25,233.25,2
20160301|2015-09-11 11:00,11,227,234,225,231.5,23
20160301|2015-09-11 11:30,11,231,231,228.75,228.75,7
20160301|2015-09-11 12:00,11,232,232,232,232,1
20160301|2015-09-11 12:30,11,231.25,231.25,228.75,230,9
20160301|2015-09-11 13:00,11,231.5,231.5,231.5,231.5,5
20160301|2015-09-13 19:00,14,231.5,231.5,231.5,231.5,4
20160301|2015-09-14 09:00,14,231.5,231.5,231.5,231.5,2
20160301|2015-09-14 09:30,14,231,231,231,231,3
20160301|2015-09-14 11:00,14,230.25,230.25,230.25,230.25,1
20160301|2015-09-14 11:30,14,231,231.25,230.5,231.25,4
20160301|2015-09-14 12:00,14,231,231,231,231,1
20160301|2015-09-14 12:30,14,231.5,231.5,231.5,231.5,2
20160301|2015-09-14 13:00,14,231.5,233,231.5,233,18
20160301|2015-09-15 09:30,15,237,237,235.75,236.5,11
20160301|2015-09-15 10:00,15,236.5,237.25,236.5,236.75,31
20160301|2015-09-15 10:30,15,237.25,237.25,237.25,237.25,1
20160301|2015-09-15 11:00,15,238,238,238,238,1
20160301|2015-09-15 12:30,15,237.75,237.75,237.5,237.5,9
20160301|2015-09-15 19:00,16,238,238,238,238,1
20160301|2015-09-16 02:00,16,239,239.5,239,239.5,7
20160301|2015-09-16 07:00,16,240.5,240.5,240.5,240.5,1
20160301|2015-09-16 08:30,16,241.5,242.5,240,240,8
20160301|2015-09-16 09:00,16,241,241,241,241,1
20160301|2015-09-16 09:30,16,240.75,240.75,237,237,3
20160301|2015-09-16 10:30,16,236.75,236.75,236.75,236.75,1
20160301|2015-09-16 12:00,16,235.75,235.75,235.75,235.75,5
20160301|2015-09-16 20:00,17,234,234,234,234,5
20160301|2015-09-17 07:30,17,237,237,237,237,1
20160301|2015-09-17 08:30,17,233.75,233.75,233.5,233.5,2
20160301|2015-09-17 09:00,17,231,231,231,231,1
20160301|2015-09-17 09:30,17,231,231,231,231,2
20160301|2015-09-17 10:30,17,233,233,233,233,1
20160301|2015-09-17 11:00,17,234,234,233.25,233.25,4
20160301|2015-09-17 12:30,17,234,235.5,234,235.5,20
20160301|2015-09-18 04:30,18,235.5,235.5,235.5,235.5,1
20160301|2015-09-18 08:30,18,236,236.5,236,236.5,2
20160301|2015-09-18 09:00,18,233.25,233.25,233.25,233.25,1
20160301|2015-09-18 09:30,18,233.75,233.75,232.5,232.5,4
20160301|2015-09-18 11:00,18,233.5,233.5,233.5,233.5,1
20160301|2015-09-18 11:30,18,233,233,233,233,1
20160301|2015-09-18 13:00,18,233,234.75,233,234.75,6
20160301|2015-09-21 08:30,21,233.5,234.75,233.5,234.75,3
20160301|2015-09-21 09:00,21,234.75,235,234.75,235,2
20160301|2015-09-21 09:30,21,234.5,236,234.5,236,27
20160301|2015-09-21 10:00,21,236,236,236,236,13
20160301|2015-09-21 20:30,22,236,236,236,236,1
20160301|2015-09-22 11:30,22,231,231,231,231,2
20160301|2015-09-22 12:00,22,231,231,231,231,1
20160301|2015-09-22 13:00,22,230,230.5,230,230.5,2
20160301|2015-09-22 19:30,23,229.5,229.5,229.25,229.25,2
20160301|2015-09-23 05:30,23,231.25,231.5,231.25,231.5,2
20160301|2015-09-23 08:30,23,234,234,232.5,232.5,2
20160301|2015-09-23 09:00,23,233,235,233,235,5
20160301|2015-09-23 10:30,23,234.5,234.5,234.5,234.5,58
20160301|2015-09-23 11:00,23,234.5,234.5,234.5,234.5,5
20160301|2015-09-23 11:30,23,232.75,232.75,232.75,232.75,2
20160301|2015-09-23 12:00,23,233,233,233,233,1
20160301|2015-09-23 13:00,23,234,234.25,234,234.25,2
20160301|2015-09-23 19:00,24,233.75,233.75,233.75,233.75,1
20160301|2015-09-23 20:30,24,233.75,233.75,233.75,233.75,1
20160301|2015-09-23 23:30,24,232,232,232,232,1
20160301|2015-09-24 07:00,24,233,233,233,233,1
20160301|2015-09-24 09:00,24,234,234.25,234,234.25,17
20160301|2015-09-24 09:30,24,234.5,234.5,230.75,230.75,11
20160301|2015-09-24 10:00,24,231.25,231.25,231.25,231.25,1
20160301|2015-09-24 11:30,24,231,231,231,231,1
20160301|2015-09-24 13:00,24,231,231,230.25,230.25,4
20160301|2015-09-25 00:30,25,230,230,230,230,1
20160301|2015-09-25 05:30,25,231.5,231.5,231,231,2
20160301|2015-09-25 08:30,25,232.75,232.75,232.75,232.75,1
20160301|2015-09-25 09:00,25,233.5,233.5,233.5,233.5,8
20160301|2015-09-25 11:00,25,233.5,233.5,233.5,233.5,1
20160301|2015-09-25 11:30,25,233.5,233.5,233.5,233.5,4
20160301|2015-09-25 12:30,25,234,234,234,234,12
20160301|2015-09-25 13:00,25,233.75,233.75,232.25,232.25,23
20160301|2015-09-28 08:30,28,233,234.25,232.5,234.25,6
20160301|2015-09-28 09:30,28,232,232,232,232,3
20160301|2015-09-28 11:00,28,232.25,232.25,232.25,232.25,1
20160301|2015-09-28 13:00,28,232.5,232.5,232.5,232.5,1
20160301|2015-09-29 08:30,29,232,232,232,232,1
20160301|2015-09-29 09:00,29,232.75,232.75,232.75,232.75,6
20160301|2015-09-29 10:30,29,231,231,231,231,1
20160301|2015-09-29 12:00,29,230,230,230,230,1
20160301|2015-09-29 12:30,29,230,230,230,230,2
20160301|2015-09-29 13:00,29,229.75,229.75,229.75,229.75,16
20160301|2015-09-30 08:30,30,231,232.5,231,232.5,2
20160301|2015-09-30 09:30,30,230,230,230,230,2
20160301|2015-09-30 13:00,30,232.75,232.75,232.75,232.75,1
20160301|2015-10-01 06:30,1,229.25,229.25,229.25,229.25,1
20160301|2015-10-01 08:30,1,231,231,230.25,230.25,5
20160301|2015-10-01 10:00,1,229.5,229.5,229.5,229.5,1
20160301|2015-10-01 10:30,1,229,229,229,229,1
20160301|2015-10-01 11:00,1,228.75,229,228.75,229,4
20160301|2015-10-01 11:30,1,227.5,227.5,227.5,227.5,1
20160301|2015-10-01 12:00,1,227,227,227,227,6
20160301|2015-10-01 12:30,1,225,226,225,225,15
20160301|2015-10-01 13:00,1,225,225,225,225,12
20160301|2015-10-01 20:30,2,224,224,224,224,1
20160301|2015-10-02 01:30,2,224,224,224,224,1
20160301|2015-10-02 06:00,2,222.25,222.25,221.5,221.5,2
20160301|2015-10-02 06:30,2,221.25,221.25,221.25,221.25,1
20160301|2015-10-02 08:30,2,220.5,220.5,220.25,220.25,3
20160301|2015-10-02 09:00,2,223.25,223.25,223.25,223.25,3
20160301|2015-10-02 09:30,2,228.25,228.25,228.25,228.25,1
20160301|2015-10-02 11:30,2,223.5,223.5,223.5,223.5,1
20160301|2015-10-02 12:00,2,223.5,223.5,223.5,223.5,1
20160301|2015-10-02 12:30,2,221.25,222,220.25,220.25,16
20160301|2015-10-02 13:00,2,220.25,220.25,215,216,28
20160301|2015-10-05 08:30,5,217.75,217.75,216.75,216.75,2
20160301|2015-10-05 09:00,5,220,220,219,219,2
20160301|2015-10-05 09:30,5,220,220,219.5,219.5,3
20160301|2015-10-05 10:00,5,220.75,220.75,220.75,220.75,2
20160301|2015-10-05 10:30,5,220.5,220.5,220.5,220.5,1
20160301|2015-10-05 11:00,5,220.5,221,220.5,221,4
20160301|2015-10-05 11:30,5,220.25,220.25,220.25,220.25,1
20160301|2015-10-06 08:30,6,221.75,221.75,221.75,221.75,1
20160301|2015-10-06 09:30,6,222.5,223.5,222.5,223.5,3
20160301|2015-10-06 10:00,6,224.5,225,224.5,225,2
20160301|2015-10-06 10:30,6,225,225,225,225,2
20160301|2015-10-06 11:00,6,224.5,224.5,224.5,224.5,1
20160301|2015-10-06 12:00,6,224,224,224,224,1
20160301|2015-10-07 04:00,7,227.25,227.25,227.25,227.25,1
20160301|2015-10-07 08:30,7,229,230.75,229,230.75,11
20160301|2015-10-07 09:00,7,227,227,224.5,224.5,2
20160301|2015-10-07 09:30,7,224,224.5,224,224.25,4
20160301|2015-10-07 10:00,7,223.5,223.5,223,223,13
20160301|2015-10-07 12:30,7,222.5,222.5,222.5,222.5,1
20160301|2015-10-07 13:00,7,222.25,222.25,222.25,222.25,1
20160301|2015-10-07 20:30,8,223,223,223,223,1
20160301|2015-10-07 23:00,8,223,223,223,223,1
20160301|2015-10-08 02:30,8,223,223,223,223,19
20160301|2015-10-08 07:00,8,222.75,223,222.75,223,2
20160301|2015-10-08 07:30,8,223,223,223,223,1
20160301|2015-10-08 08:30,8,223,223,222.75,222.75,2
20160301|2015-10-08 09:00,8,222.75,222.75,222.75,222.75,1
20160301|2015-10-08 09:30,8,222.5,222.5,222.5,222.5,3
20160301|2015-10-08 11:30,8,220.5,220.5,220,220,2
20160301|2015-10-08 13:00,8,220.5,220.5,220,220,3
20160301|2015-10-08 19:00,9,222.5,222.5,222.5,222.5,1
20160301|2015-10-09 08:30,9,222,222,222,222,2
20160301|2015-10-09 09:00,9,222.75,222.75,222.75,222.75,5
20160301|2015-10-09 10:00,9,222.5,225,222.5,225,19
20160301|2015-10-09 10:30,9,225.25,226.75,225.25,226.75,36
20160301|2015-10-09 11:00,9,224.75,227,224.75,227,9
20160301|2015-10-09 11:30,9,226.75,228,226.75,228,22
20160301|2015-10-09 12:00,9,227.25,227.25,227,227,8
20160301|2015-10-09 12:30,9,227,227,227,227,34
20160301|2015-10-09 13:00,9,227,227,227,227,11
20160301|2015-10-11 19:00,12,229,229,229,229,1
20160301|2015-10-12 04:00,12,230,230.75,230,230.75,2
20160301|2015-10-12 08:30,12,229.5,229.5,229.5,229.5,2
20160301|2015-10-12 09:30,12,229.75,229.75,229.75,229.75,1
20160301|2015-10-12 11:30,12,229.5,229.5,229.5,229.5,2
20160301|2015-10-12 19:00,13,229.75,229.75,229.75,229.75,1
20160301|2015-10-13 07:00,13,230,230,230,230,2
20160301|2015-10-13 08:30,13,229,230,229,229.75,8
20160301|2015-10-13 09:00,13,230.25,231,230.25,230.25,4
20160301|2015-10-13 09:30,13,229.5,229.5,228.25,228.25,6
20160301|2015-10-13 10:00,13,229,229.25,229,229.25,5
20160301|2015-10-13 10:30,13,230.5,230.5,230.5,230.5,1
20160301|2015-10-13 11:00,13,231,232,231,232,43
20160301|2015-10-13 11:30,13,232,234,232,233.5,38
20160301|2015-10-13 12:00,13,233,233,232,232.75,22
20160301|2015-10-13 19:00,14,232.5,232.5,232.5,232.5,2
20160301|2015-10-13 20:00,14,232.5,232.5,232.5,232.5,1
20160301|2015-10-13 20:30,14,232.5,232.5,232.5,232.5,1
20160301|2015-10-13 21:00,14,232.5,232.5,232.5,232.5,1
20160301|2015-10-14 04:00,14,231.25,231.25,231.25,231.25,1
20160301|2015-10-14 08:30,14,230.25,232,230.25,232,14
20160301|2015-10-14 09:00,14,231.25,231.25,231.25,231.25,3
20160301|2015-10-14 09:30,14,231.75,231.75,231.5,231.5,2
20160301|2015-10-14 10:30,14,232.5,232.5,232.25,232.25,2
20160301|2015-10-14 11:00,14,233,233,233,233,2
20160301|2015-10-14 11:30,14,233,233,233,233,2
20160301|2015-10-14 12:00,14,233.25,233.5,233.25,233.5,10
20160301|2015-10-14 12:30,14,234,234,233.25,233.25,8
20160301|2015-10-14 13:00,14,233.5,233.5,233.5,233.5,11
20160301|2015-10-14 19:00,15,233.75,238,233.75,238,57
20160301|2015-10-14 21:00,15,235.5,238,235.5,238,100
20160301|2015-10-15 06:30,15,236.75,236.75,236.75,236.75,2
20160301|2015-10-15 07:30,15,234.5,234.5,234.5,234.5,2
20160301|2015-10-15 08:30,15,235,235,235,235,5
20160301|2015-10-15 09:00,15,235,235.75,234.75,235.75,9
20160301|2015-10-15 09:30,15,235.25,235.5,234.75,235.5,7
20160301|2015-10-15 10:00,15,235.75,236.5,235.75,236.5,20
20160301|2015-10-15 10:30,15,236.5,236.75,236.5,236.75,9
20160301|2015-10-15 11:00,15,236.5,237,236.5,237,6
20160301|2015-10-15 11:30,15,236.75,236.75,235.75,235.75,9
20160301|2015-10-15 12:30,15,236.25,237,236.25,237,17
20160301|2015-10-15 13:00,15,235.75,235.75,235.75,235.75,1
20160301|2015-10-16 08:30,16,235.75,235.75,235,235.25,14
20160301|2015-10-16 09:00,16,233.5,233.5,233,233,12
20160301|2015-10-16 10:00,16,230.5,231.25,230,231.25,11
20160301|2015-10-16 10:30,16,231.75,232,231.75,231.75,6
20160301|2015-10-16 12:30,16,233,233.75,233,233.75,9
20160301|2015-10-16 13:00,16,232.5,232.5,232.5,232.5,22
20160301|2015-10-18 20:00,19,231,231,231,231,3
20160301|2015-10-18 23:30,19,231,231,231,231,4
20160301|2015-10-19 07:00,19,230.5,230.5,230.5,230.5,1
20160301|2015-10-19 07:30,19,230.5,230.5,228.5,228.5,7
20160301|2015-10-19 08:30,19,228.75,228.75,225.5,225.5,17
20160301|2015-10-19 09:00,19,227.75,229.25,227.75,229.25,3
20160301|2015-10-19 09:30,19,229,229,229,229,2
20160301|2015-10-19 13:00,19,228,228.25,228,228.25,9
20160301|2015-10-20 02:00,20,225.75,225.75,225.75,225.75,1
20160301|2015-10-20 08:30,20,228.5,228.5,228,228.25,7
20160301|2015-10-20 09:00,20,228.25,229.25,228.25,229.25,3
20160301|2015-10-20 09:30,20,228,228,227.25,227.25,2
20160301|2015-10-20 10:00,20,227.25,227.25,227.25,227.25,1
20160301|2015-10-20 10:30,20,228,228,228,228,1
20160301|2015-10-20 11:00,20,228.25,228.5,228.25,228.5,2
20160301|2015-10-20 12:30,20,226.75,227,226.75,227,3
20160301|2015-10-20 13:00,20,227,227,227,227,25
20160301|2015-10-21 08:30,21,228.25,231.75,228.25,230.5,46
20160301|2015-10-21 09:00,21,230.5,231.25,230.5,230.5,41
20160301|2015-10-21 09:30,21,230.5,230.5,230.5,230.5,30
20160301|2015-10-21 10:00,21,230.5,230.5,230.5,230.5,35
20160301|2015-10-21 11:30,21,230.25,230.25,230.25,230.25,3
20160301|2015-10-21 13:00,21,229.5,230.5,229.5,230.5,9
20160301|2015-10-21 19:00,22,230.5,230.5,230.5,230.5,2
20160301|2015-10-21 19:30,22,230.5,230.5,230.5,230.5,2
20160301|2015-10-21 20:00,22,230.5,230.5,230.5,230.5,1
20160301|2015-10-22 02:00,22,230.5,230.5,230.5,230.5,1
20160301|2015-10-22 06:00,22,230.5,230.5,230.5,230.5,2
20160301|2015-10-22 07:00,22,230.5,230.5,229.5,229.5,4
20160301|2015-10-22 08:30,22,230,230,229,229.25,7
20160301|2015-10-22 09:00,22,229.25,229.75,229.25,229.75,3
20160301|2015-10-22 09:30,22,229,229,229,229,1
20160301|2015-10-22 10:00,22,227.25,227.25,227,227,2
20160301|2015-10-22 10:30,22,227.5,228,227.5,228,2
20160301|2015-10-22 11:00,22,228.25,228.25,228,228,2
20160301|2015-10-22 19:00,23,227,227,227,227,10
20160301|2015-10-22 20:00,23,229.75,229.75,229.75,229.75,1
20160301|2015-10-22 20:30,23,229,229,229,229,2
20160301|2015-10-22 21:00,23,229,229.25,229,229.25,2
20160301|2015-10-23 05:00,23,229,229,229,229,1
20160301|2015-10-23 07:00,23,229.25,229.25,229.25,229.25,1
20160301|2015-10-23 09:00,23,228.25,230.5,228.25,230.5,37
20160301|2015-10-23 09:30,23,230.25,230.5,230.25,230.5,9
20160301|2015-10-23 10:00,23,230,230.5,230,230.25,15
20160301|2015-10-23 10:30,23,230.5,230.5,230.25,230.25,7
20160301|2015-10-23 11:30,23,229.75,229.75,229.75,229.75,1
20160301|2015-10-23 12:00,23,229.75,229.75,229.75,229.75,1
20160301|2015-10-23 12:30,23,229.5,230.25,229.5,230.25,3
20160301|2015-10-23 13:00,23,230.5,230.75,230.5,230.75,4
20160301|2015-10-25 19:00,26,230.75,230.75,230.75,230.75,4
20160301|2015-10-25 19:30,26,230.25,230.25,230.25,230.25,1
20160301|2015-10-26 08:30,26,229,231,229,231,14
20160301|2015-10-26 09:00,26,231.25,231.25,230.75,230.75,4
20160301|2015-10-26 10:00,26,230.75,231,230.75,231,2
20160301|2015-10-26 10:30,26,230.75,231,230.75,231,4
20160301|2015-10-26 11:30,26,231.5,232,230.75,232,35
20160301|2015-10-26 12:00,26,232,232,231.25,231.25,4
20160301|2015-10-26 12:30,26,232,232,232,232,2
20160301|2015-10-26 13:00,26,231.75,231.75,231.75,231.75,1
20160301|2015-10-26 21:00,27,232,232,232,232,2
20160301|2015-10-26 23:30,27,232,232,232,232,2
20160301|2015-10-27 06:30,27,232,232,232,232,3
20160301|2015-10-27 08:30,27,231,231,229,230.25,8
20160301|2015-10-27 09:00,27,231,231.75,231,231.75,9
20160301|2015-10-27 09:30,27,231.75,232,231.75,232,27
20160301|2015-10-27 10:00,27,231,231,231,231,3
20160301|2015-10-27 11:00,27,230,230,229,229,5
20160301|2015-10-27 11:30,27,229.5,229.5,229.5,229.5,3
20160301|2015-10-27 13:00,27,229.5,229.5,229.5,229.5,2
20160301|2015-10-27 22:30,28,231.25,231.25,231.25,231.25,1
20160301|2015-10-27 23:00,28,231.25,231.25,231.25,231.25,1
20160301|2015-10-28 08:30,28,229.5,229.5,228.75,228.75,10
20160301|2015-10-28 10:00,28,229.75,230,229.5,230,6
20160301|2015-10-28 10:30,28,229.75,230,229.75,230,6
20160301|2015-10-28 11:00,28,229,231.75,229,231.25,9
20160301|2015-10-28 11:30,28,231.25,231.25,231.25,231.25,3
20160301|2015-10-28 12:00,28,230.5,230.5,230,230,7
20160301|2015-10-28 12:30,28,230,230,229.75,229.75,7
20160301|2015-10-28 13:00,28,230,230,229.75,229.75,8
20160301|2015-10-28 19:00,29,230,230,230,230,2
20160301|2015-10-29 04:00,29,230,230,230,230,1
20160301|2015-10-29 04:30,29,230,230,230,230,1
20160301|2015-10-29 06:00,29,230,230,230,230,6
20160301|2015-10-29 08:30,29,229.75,231,229.75,231,21
20160301|2015-10-29 09:00,29,231,231,229.5,229.75,36
20160301|2015-10-29 09:30,29,231,231,229.5,230,34
20160301|2015-10-29 10:00,29,229,229.75,229,229.75,6
20160301|2015-10-29 10:30,29,230,230,230,230,20
20160301|2015-10-29 12:00,29,229.75,229.75,229.75,229.75,1
20160301|2015-10-29 13:00,29,229.75,230,229.5,229.5,3
20160301|2015-10-29 19:00,30,229.75,230,229.75,230,2
20160301|2015-10-29 20:30,30,230,230,230,230,5
20160301|2015-10-30 06:00,30,230,230,230,230,1
20160301|2015-10-30 06:30,30,230,230,230,230,4
20160301|2015-10-30 07:00,30,230,230,230,230,3
20160301|2015-10-30 07:30,30,230,230,230,230,9
20160301|2015-10-30 08:30,30,230,230,228.75,230,32
20160301|2015-10-30 09:00,30,229.5,229.5,229.25,229.25,5
20160301|2015-10-30 09:30,30,229.5,229.5,229.5,229.5,1
20160301|2015-10-30 10:00,30,229.5,230,229.5,230,6
20160301|2015-10-30 10:30,30,230,230,229.25,230,27
20160301|2015-10-30 11:00,30,230,230,230,230,38
20160301|2015-10-30 11:30,30,229,229,229,229,3
20160301|2015-10-30 12:00,30,229.75,230,229.75,230,6
20160301|2015-10-30 12:30,30,230,230,227.25,228,34
20160301|2015-10-30 13:00,30,229,229,229,229,4
20160301|2015-11-01 19:00,2,227.5,230,227.5,230,4
20160301|2015-11-01 19:30,2,230,230,230,230,1
20160301|2015-11-01 20:30,2,230,230,230,230,3
20160301|2015-11-02 07:00,2,229.75,229.75,229.75,229.75,1
20160301|2015-11-02 07:30,2,228.25,228.25,228,228,2
20160301|2015-11-02 08:30,2,229.75,229.75,227,227,15
20160301|2015-11-02 09:00,2,226.5,226.5,226,226.5,7
20160301|2015-11-02 09:30,2,226,227,223.75,223.75,13
20160301|2015-11-02 10:00,2,222.5,222.5,222.5,222.5,1
20160301|2015-11-02 10:30,2,223,223,222.75,222.75,3
20160301|2015-11-02 11:00,2,222.5,222.5,222.5,222.5,4
20160301|2015-11-02 11:30,2,222.25,222.25,222.25,222.25,1
20160301|2015-11-02 12:00,2,222.5,222.5,222.25,222.25,6
20160301|2015-11-02 12:30,2,223,223,222.5,222.5,4
20160301|2015-11-02 13:00,2,223,223.75,223,223.75,7
20160301|2015-11-02 19:00,3,224,224,223.25,223.25,4
20160301|2015-11-02 19:30,3,222.5,222.5,222.25,222.5,5
20160301|2015-11-02 20:30,3,222.25,222.75,222.25,222.75,2
20160301|2015-11-02 21:30,3,222.25,222.25,222,222,2
20160301|2015-11-02 22:00,3,222.25,222.25,222.25,222.25,1
20160301|2015-11-03 00:00,3,222,222,222,222,2
20160301|2015-11-03 01:30,3,222,222,222,222,2
20160301|2015-11-03 02:30,3,222,222,222,222,6
20160301|2015-11-03 04:30,3,221.5,221.5,221.5,221.5,12
20160301|2015-11-03 06:00,3,221.5,221.5,221.5,221.5,1
20160301|2015-11-03 07:30,3,221.5,221.5,221.5,221.5,5
20160301|2015-11-03 08:30,3,222,225.5,221.5,224.25,40
20160301|2015-11-03 09:00,3,223.75,223.75,223.5,223.5,3
20160301|2015-11-03 09:30,3,223.5,223.5,222.25,222.5,16
20160301|2015-11-03 10:00,3,222.25,223.25,222.25,223.25,6
20160301|2015-11-03 10:30,3,221.75,221.75,221.5,221.5,3
20160301|2015-11-03 11:00,3,223,223,223,223,8
20160301|2015-11-03 11:30,3,223,223,223,223,4
20160301|2015-11-03 12:00,3,222,223,222,223,2
20160301|2015-11-03 12:30,3,223,223,221.75,223,12
20160301|2015-11-03 13:00,3,223.5,224,222.5,224,5
20160301|2015-11-03 19:30,4,223.25,223.25,223.25,223.25,1
20160301|2015-11-03 20:00,4,223,223,222.5,222.5,2
20160301|2015-11-03 22:00,4,224.5,224.5,224.5,224.5,1
20160301|2015-11-03 23:30,4,225,225.25,225,225.25,2
20160301|2015-11-04 00:30,4,227,227,227,227,2
20160301|2015-11-04 05:00,4,227,227,227,227,2
20160301|2015-11-04 05:30,4,227.75,227.75,227.75,227.75,3
20160301|2015-11-04 06:00,4,226.5,226.5,226.5,226.5,1
20160301|2015-11-04 07:00,4,226.75,227,226.75,227,2
20160301|2015-11-04 08:30,4,225.25,228.5,224.5,228,24
20160301|2015-11-04 09:00,4,227.25,228,226.5,228,26
20160301|2015-11-04 09:30,4,227,229.5,226.25,227.75,45
20160301|2015-11-04 10:00,4,227,229.5,227,229.5,82
20160301|2015-11-04 10:30,4,228.75,229.5,228,229,80
20160301|2015-11-04 11:00,4,228.5,228.75,227.75,228.75,27
20160301|2015-11-04 11:30,4,227.75,228.75,227.5,228.5,55
20160301|2015-11-04 12:00,4,228.5,228.75,227.75,228.75,17
20160301|2015-11-04 12:30,4,228,228.75,228,228.5,12
20160301|2015-11-04 13:00,4,227.5,228.5,227.5,227.5,4
20160301|2015-11-04 19:00,5,228,228,228,228,1
20160301|2015-11-05 01:00,5,228,228.25,228,228.25,4
20160301|2015-11-05 06:30,5,227,227,227,227,1
20160301|2015-11-05 07:00,5,228.25,228.25,228.25,228.25,1
20160301|2015-11-05 07:30,5,228.5,228.5,228.5,228.5,2
20160301|2015-11-05 08:30,5,227.25,229,227,229,12
20160301|2015-11-05 09:00,5,228.5,229.25,227.5,227.5,44
20160301|2015-11-05 09:30,5,228,229.25,226,228,49
20160301|2015-11-05 10:00,5,227,227.75,227,227.75,3
20160301|2015-11-05 10:30,5,228.25,228.75,228.25,228.5,11
20160301|2015-11-05 11:00,5,228,228.25,227,227.75,15
20160301|2015-11-05 11:30,5,227.5,227.5,227,227,4
20160301|2015-11-05 12:00,5,227.5,228.25,226.5,227.5,20
20160301|2015-11-05 12:30,5,227.25,227.25,225.75,226.25,13
20160301|2015-11-05 13:00,5,225.75,226,225.25,225.25,5
20160301|2015-11-05 19:00,6,227,227,227,227,2
20160301|2015-11-05 21:30,6,226.5,226.5,226.25,226.25,13
20160301|2015-11-05 22:30,6,226.5,226.5,226.25,226.25,10
20160301|2015-11-06 04:30,6,227,227,227,227,1
20160301|2015-11-06 07:30,6,227.5,227.5,227.5,227.5,3
20160301|2015-11-06 08:30,6,228.25,228.25,227.5,227.5,17
20160301|2015-11-06 09:00,6,227.5,227.5,226.75,227.5,10
20160301|2015-11-06 09:30,6,226.75,226.75,226.5,226.75,7
20160301|2015-11-06 10:00,6,226.75,227.25,226.75,227.25,8
20160301|2015-11-06 10:30,6,226.25,226.25,225,225,8
20160301|2015-11-06 11:00,6,225,225,224.25,224.25,6
20160301|2015-11-06 11:30,6,225,225,224.75,224.75,2
20160301|2015-11-06 12:00,6,224.75,224.75,224.25,224.25,3
20160301|2015-11-06 12:30,6,225,225,225,225,1
20160301|2015-11-06 13:00,6,224.5,224.5,224.25,224.5,5
20160301|2015-11-08 19:00,9,224.75,224.75,224.75,224.75,1
20160301|2015-11-09 03:30,9,224.75,224.75,224.75,224.75,3
20160301|2015-11-09 08:30,9,223.75,225,223.75,224.5,111
20160301|2015-11-09 09:00,9,224.5,225,224.5,225,14
20160301|2015-11-09 09:30,9,225.25,225.75,223.25,225.75,38
20160301|2015-11-09 10:30,9,224.75,225.5,224.75,225.25,8
20160301|2015-11-09 11:00,9,224.75,224.75,223.75,223.75,2
20160301|2015-11-09 11:30,9,223.25,223.25,222.5,222.5,8
20160301|2015-11-09 12:00,9,222.5,223,222.25,223,4
20160301|2015-11-09 12:30,9,223,223.5,223,223,4
20160301|2015-11-09 13:00,9,222.5,222.5,222.5,222.5,2
20160301|2015-11-10 08:30,10,223,224,223,224,33
20160301|2015-11-10 09:00,10,224,224,223.5,224,8
20160301|2015-11-10 09:30,10,222.75,222.75,222.75,222.75,2
20160301|2015-11-10 10:00,10,223.5,223.75,222.75,223.5,6
20160301|2015-11-10 10:30,10,223.25,223.25,223,223,6
20160301|2015-11-10 11:00,10,223.5,224.25,223.5,223.5,22
20160301|2015-11-10 11:30,10,223.5,223.5,223,223.25,11
20160301|2015-11-10 12:00,10,222.5,223.25,222,223.25,4
20160301|2015-11-10 12:30,10,222,222.25,221.5,221.5,7
20160301|2015-11-10 13:00,10,222,223.25,222,223.25,5
20160301|2015-11-10 19:00,11,224,224,224,224,8
20160301|2015-11-11 07:00,11,223.5,223.5,223.5,223.5,2
20160301|2015-11-11 08:30,11,223,223.25,221.5,222.25,28
20160301|2015-11-11 09:00,11,222,222.5,221.75,222.5,5
20160301|2015-11-11 09:30,11,221.75,221.75,221,221,15
20160301|2015-11-11 10:00,11,222,222,221,221,7
20160301|2015-11-11 10:30,11,221.75,222,220.5,220.5,12
20160301|2015-11-11 11:00,11,220.5,221,220.5,221,11
20160301|2015-11-11 11:30,11,220,220.5,219.25,219.25,25
20160301|2015-11-11 12:00,11,219,224.25,219,224.25,59
20160301|2015-11-11 12:30,11,223.75,224,223.5,224,4
20160301|2015-11-11 13:00,11,224.25,228,224,228,34
20160301|2015-11-11 19:00,12,227.75,228.25,227,227,39
20160301|2015-11-11 19:30,12,227.25,227.25,227.25,227.25,1
20160301|2015-11-11 20:00,12,227,228.5,227,227.25,6
20160301|2015-11-11 20:30,12,227,227.25,227,227,8
20160301|2015-11-11 21:00,12,227.75,228.75,227.75,228.75,7
20160301|2015-11-11 22:00,12,228.75,229,228.75,229,5
20160301|2015-11-11 23:00,12,228.75,228.75,228.75,228.75,1
20160301|2015-11-11 23:30,12,228.75,228.75,228.75,228.75,1
20160301|2015-11-12 00:00,12,228.75,228.75,228.75,228.75,1
20160301|2015-11-12 00:30,12,227.75,227.75,227.75,227.75,1
20160301|2015-11-12 04:30,12,228.75,228.75,228.75,228.75,2
20160301|2015-11-12 06:00,12,229,229.25,229,229.25,5
20160301|2015-11-12 06:30,12,228.25,228.25,228.25,228.25,1
20160301|2015-11-12 07:00,12,229.25,229.25,229.25,229.25,1
20160301|2015-11-12 07:30,12,229.25,229.5,229.25,229.5,4
20160301|2015-11-12 08:30,12,229.75,230,227,227.5,72
20160301|2015-11-12 09:00,12,228,228.5,227.25,228,13
20160301|2015-11-12 09:30,12,228.25,228.25,228.25,228.25,6
20160301|2015-11-12 10:00,12,228.25,229.25,228,228.5,24
20160301|2015-11-12 10:30,12,228.5,229.25,228.5,229.25,16
20160301|2015-11-12 11:00,12,229.25,229.5,228.75,229.25,18
20160301|2015-11-12 11:30,12,229.25,229.75,228.5,228.5,65
20160301|2015-11-12 12:00,12,228.75,230,228.75,229.5,75
20160301|2015-11-12 12:30,12,230,230,229,229.5,24
20160301|2015-11-12 13:00,12,229.5,230,227.5,227.5,55
20160301|2015-11-12 20:30,13,227.25,227.25,226.25,226.25,4
20160301|2015-11-12 21:00,13,225.5,225.5,225,225,4
20160301|2015-11-12 22:00,13,225,225,223,223,10
20160301|2015-11-12 23:30,13,223.25,223.25,223,223,3
20160301|2015-11-13 06:00,13,223.75,223.75,223.75,223.75,1
20160301|2015-11-13 08:30,13,227.25,227.25,224,224,9
20160301|2015-11-13 09:00,13,223.75,223.75,222.5,222.5,24
20160301|2015-11-13 09:30,13,223.25,223.75,222.5,223.75,10
20160301|2015-11-13 10:00,13,224,226.5,223.75,224.5,9
20160301|2015-11-13 11:00,13,224,225.5,224,224,7
20160301|2015-11-13 11:30,13,224.75,224.75,223.75,223.75,4
20160301|2015-11-13 12:00,13,224.25,224.25,223.75,223.75,10
20160301|2015-11-13 12:30,13,223,225,223,225,8
20160301|2015-11-13 13:00,13,224.25,225,224,225,7
20160301|2015-11-15 19:00,16,223.75,223.75,223.5,223.5,4
20160301|2015-11-15 21:00,16,224,224,224,224,1
20160301|2015-11-15 22:30,16,224,224,224,224,1
20160301|2015-11-16 08:30,16,224,227,223.5,223.5,20
20160301|2015-11-16 09:00,16,224.5,225,224.25,225,16
20160301|2015-11-16 09:30,16,224.25,226,224,225.75,29
20160301|2015-11-16 10:00,16,226,226.5,226,226.5,42
20160301|2015-11-16 10:30,16,226.5,226.75,226.5,226.75,11
20160301|2015-11-16 11:00,16,226.75,227,226.75,226.75,6
20160301|2015-11-16 11:30,16,227,227.25,226.75,227.25,19
20160301|2015-11-16 12:00,16,226.5,226.5,226.5,226.5,1
20160301|2015-11-16 12:30,16,227.25,227.25,226,226,37
20160301|2015-11-16 13:00,16,226.75,227,226,227,9
20160301|2015-11-16 23:30,17,227.75,227.75,227.75,227.75,1
20160301|2015-11-17 00:30,17,227.25,227.25,227.25,227.25,1
20160301|2015-11-17 04:00,17,227.25,227.25,227.25,227.25,2
20160301|2015-11-17 05:00,17,227.75,227.75,227.75,227.75,3
20160301|2015-11-17 08:30,17,227.25,227.25,223.5,226,58
20160301|2015-11-17 09:00,17,226,226.25,225,225,17
20160301|2015-11-17 09:30,17,226,226.5,226,226.5,17
20160301|2015-11-17 10:00,17,226.75,227,225.75,225.75,17
20160301|2015-11-17 10:30,17,225.75,227,225.75,227,9
20160301|2015-11-17 11:00,17,227,227,225.75,227,16
20160301|2015-11-17 11:30,17,226.25,227,226,226,32
20160301|2015-11-17 12:00,17,226.5,227,225.5,227,31
20160301|2015-11-17 12:30,17,227,227,226.5,226.5,13
20160301|2015-11-17 13:00,17,227,227.5,226,227.5,12
20160301|2015-11-17 19:00,18,226.5,226.5,226.5,226.5,2
20160301|2015-11-17 19:30,18,226.25,226.75,226.25,226.75,4
20160301|2015-11-18 05:30,18,228,228.5,228,228.5,3
20160301|2015-11-18 06:30,18,228,228,227.25,227.25,6
20160301|2015-11-18 07:00,18,227.5,227.5,227.5,227.5,1
20160301|2015-11-18 07:30,18,227,227,227,227,1
20160301|2015-11-18 08:30,18,228.25,230,227.25,229,158
20160301|2015-11-18 09:00,18,229,229,228.5,228.5,61
20160301|2015-11-18 09:30,18,228.75,229,227.25,227.25,130
20160301|2015-11-18 10:00,18,227,227.5,226.5,226.5,31
20160301|2015-11-18 10:30,18,226.75,228,226.5,228,24
20160301|2015-11-18 11:00,18,228,229,228,229,28
20160301|2015-11-18 11:30,18,228.75,229,228.25,229,17
20160301|2015-11-18 12:00,18,229,229,228.25,228.75,25
20160301|2015-11-18 12:30,18,228.75,229,228.75,229,33
20160301|2015-11-18 13:00,18,229,229,227.5,227.5,20
20160301|2015-11-18 19:00,19,229,229,229,229,13
20160301|2015-11-18 19:30,19,229,229,229,229,12
20160301|2015-11-18 21:30,19,229,229,229,229,2
20160301|2015-11-18 22:00,19,229.25,229.25,229.25,229.25,1
20160301|2015-11-18 22:30,19,229,229,228.75,228.75,10
20160301|2015-11-18 23:00,19,228.75,228.75,228.75,228.75,4
20160301|2015-11-19 05:00,19,229.25,229.25,229.25,229.25,1
20160301|2015-11-19 06:30,19,229.5,229.5,229.25,229.25,2
20160301|2015-11-19 07:00,19,229.5,229.5,229.5,229.5,6
20160301|2015-11-19 07:30,19,229.5,229.5,229.5,229.5,2
20160301|2015-11-19 08:30,19,229,229,228.5,228.5,48
20160301|2015-11-19 09:00,19,229,229,228.5,228.5,12
20160301|2015-11-19 09:30,19,229,229,229,229,23
20160301|2015-11-19 10:00,19,229,229.5,228.5,229.5,72
20160301|2015-11-19 10:30,19,229,230,229,230,38
20160301|2015-11-19 11:00,19,230,230.75,229.75,230.25,46
20160301|2015-11-19 11:30,19,230.5,230.5,229.25,229.25,12
20160301|2015-11-19 12:00,19,229.25,230,228.75,228.75,28
20160301|2015-11-19 12:30,19,229,229,228.75,228.75,24
20160301|2015-11-19 13:00,19,229.75,230,229.75,230,2
20160301|2015-11-19 19:00,20,230,230,229.5,229.5,7
20160301|2015-11-19 20:30,20,229.5,229.5,227.75,227.75,7
20160301|2015-11-19 21:00,20,228,228,227.75,227.75,2
20160301|2015-11-19 22:30,20,228.25,228.25,228,228,5
20160301|2015-11-19 23:30,20,229,229.5,229,229.5,5
20160301|2015-11-20 01:30,20,228,229,227.75,229,8
20160301|2015-11-20 05:30,20,228.25,228.25,228.25,228.25,1
20160301|2015-11-20 08:30,20,228.75,230,228.75,230,16
20160301|2015-11-20 09:00,20,229.75,229.75,229,229.5,19
20160301|2015-11-20 09:30,20,229.5,230.25,229.5,230.25,23
20160301|2015-11-20 10:00,20,230.75,231,229.75,230.5,18
20160301|2015-11-20 10:30,20,230.5,230.5,230.5,230.5,3
20160301|2015-11-20 11:00,20,230.75,231.5,230.75,231.25,30
20160301|2015-11-20 11:30,20,231.75,233,231.75,232.5,67
20160301|2015-11-20 12:00,20,232.5,232.75,232,232.75,8
20160301|2015-11-20 12:30,20,232.25,233,232.25,233,13
20160301|2015-11-20 13:00,20,233,233,232,232,8
20160301|2015-11-22 19:00,23,233.25,233.25,232.25,232.5,19
20160301|2015-11-22 19:30,23,232,232,232,232,1
20160301|2015-11-22 21:30,23,232.25,233.25,231.75,231.75,14
20160301|2015-11-23 00:00,23,231.75,231.75,231.75,231.75,1
20160301|2015-11-23 02:00,23,231.5,231.75,231.5,231.75,2
20160301|2015-11-23 04:00,23,231.75,231.75,231.75,231.75,1
20160301|2015-11-23 05:30,23,232.25,232.25,232.25,232.25,1
20160301|2015-11-23 06:30,23,232.25,232.5,232.25,232.5,4
20160301|2015-11-23 07:00,23,232,232.5,232,232.25,18
20160301|2015-11-23 07:30,23,233,233.5,233,233,7
20160301|2015-11-23 08:30,23,233.25,234.75,233.25,234,65
20160301|2015-11-23 09:00,23,233.25,234.25,233,233,52
20160301|2015-11-23 09:30,23,233,233,231.75,232,47
20160301|2015-11-23 10:00,23,231.75,232,231.75,231.75,11
20160301|2015-11-23 10:30,23,232,233.5,231.75,232,78
20160301|2015-11-23 11:00,23,232,232,230.75,231,51
20160301|2015-11-23 11:30,23,231,231,229.25,230,57
20160301|2015-11-23 12:00,23,230,230,227.25,227.25,152
20160301|2015-11-23 12:30,23,228,228,227.5,228,42
20160301|2015-11-23 13:00,23,228,228,227.25,228,79
20160301|2015-11-23 19:00,24,227.5,227.5,225.5,225.75,37
20160301|2015-11-23 20:00,24,226,226.75,226,226.75,3
20160301|2015-11-23 20:30,24,226,226,226,226,2
20160301|2015-11-23 21:30,24,226.75,226.75,226,226,2
20160301|2015-11-23 23:30,24,226.75,226.75,226.75,226.75,1
20160301|2015-11-24 00:00,24,227,227,227,227,1
20160301|2015-11-24 01:30,24,227,227,227,227,1
20160301|2015-11-24 04:00,24,226.25,226.25,226.25,226.25,2
20160301|2015-11-24 04:30,24,227,227,227,227,5
20160301|2015-11-24 05:00,24,227,227,227,227,2
20160301|2015-11-24 07:00,24,227,227.5,227,227.5,3
20160301|2015-11-24 07:30,24,228,228,228,228,1
20160301|2015-11-24 08:30,24,228,234.5,228,233.5,45
20160301|2015-11-24 09:00,24,234,234,232.25,232.25,16
20160301|2015-11-24 09:30,24,232,232.5,231.5,232.5,15
20160301|2015-11-24 10:00,24,232.25,233,229,231,43
20160301|2015-11-24 10:30,24,231,233,231,231.75,32
20160301|2015-11-24 11:00,24,232.75,233,232,232.75,28
20160301|2015-11-24 11:30,24,232.75,234.5,232.75,233.5,42
20160301|2015-11-24 12:00,24,233.25,234.5,233,234.5,12
20160301|2015-11-24 12:30,24,234.5,235,234,235,60
20160301|2015-11-24 13:00,24,234.5,235.5,234,234,37
20160301|2015-11-24 19:00,25,234,234,234,234,1
20160301|2015-11-24 19:30,25,234,234,234,234,1
20160301|2015-11-24 21:00,25,235,235,235,235,1
20160301|2015-11-24 22:30,25,235,236,235,236,15
20160301|2015-11-24 23:30,25,236,236,236,236,5
20160301|2015-11-25 00:30,25,236,236,236,236,7
20160301|2015-11-25 01:30,25,236.5,236.5,236.5,236.5,1
20160301|2015-11-25 02:30,25,237,237,236.5,237,3
20160301|2015-11-25 03:00,25,237,237,236.75,236.75,16
20160301|2015-11-25 03:30,25,237,237,237,237,1
20160301|2015-11-25 04:30,25,236,236,236,236,2
20160301|2015-11-25 06:00,25,235.75,235.75,235.75,235.75,3
20160301|2015-11-25 06:30,25,235.75,235.75,235.5,235.5,5
20160301|2015-11-25 07:00,25,235.75,236.75,235.5,236.75,12
20160301|2015-11-25 07:30,25,236.25,236.25,236,236,5
20160301|2015-11-25 08:30,25,236.75,237,236,236.75,55
20160301|2015-11-25 09:00,25,236.75,237,235,235.25,39
20160301|2015-11-25 09:30,25,235.25,236.5,235.25,236.5,33
20160301|2015-11-25 10:00,25,236.5,236.75,235.5,235.75,29
20160301|2015-11-25 10:30,25,236.25,236.5,236,236.25,55
20160301|2015-11-25 11:00,25,236.5,236.75,234.75,235.25,55
20160301|2015-11-25 11:30,25,235.5,236.5,235.25,236,25
20160301|2015-11-25 12:00,25,236,236,235.25,236,9
20160301|2015-11-25 12:30,25,236,236.75,235.25,236.75,36
20160301|2015-11-25 13:00,25,236,237,235.25,237,20
20160301|2015-11-27 08:30,27,236.75,237,233.5,234,101
20160301|2015-11-27 09:00,27,233.5,234.25,233.25,234.25,18
20160301|2015-11-27 09:30,27,234.5,234.5,232.25,232.75,17
20160301|2015-11-27 10:00,27,233,234.25,232,232.25,55
20160301|2015-11-27 10:30,27,234,235,233.25,233.25,34
20160301|2015-11-27 11:00,27,233.75,233.75,232.25,233,8
20160301|2015-11-27 11:30,27,233.75,234,232.75,232.75,26
20160301|2015-11-27 12:00,27,233.75,233.75,233.75,233.75,2
20160301|2015-11-29 19:00,30,232.75,232.75,232.5,232.5,3
20160301|2015-11-29 19:30,30,234.75,234.75,234.75,234.75,1
20160301|2015-11-29 20:00,30,234.75,234.75,234.75,234.75,1
20160301|2015-11-29 22:30,30,234.5,234.5,234.5,234.5,2
20160301|2015-11-30 00:30,30,234.75,234.75,234.75,234.75,2
20160301|2015-11-30 03:00,30,234,234,234,234,1
20160301|2015-11-30 04:00,30,234.5,234.5,234.5,234.5,1
20160301|2015-11-30 05:00,30,234.75,234.75,234.75,234.75,1
20160301|2015-11-30 07:00,30,234.5,234.5,234.5,234.5,1
20160301|2015-11-30 08:30,30,235.25,235.25,232.75,233.25,42
20160301|2015-11-30 09:00,30,233.25,235,233.25,234.5,37
20160301|2015-11-30 09:30,30,235,235,235,235,10
20160301|2015-11-30 10:00,30,234.5,235,234.5,235,4
20160301|2015-11-30 10:30,30,235,236,234.75,236,31
20160301|2015-11-30 11:00,30,236,236,235.5,235.5,45
20160301|2015-11-30 11:30,30,235.75,235.75,235.5,235.5,6
20160301|2015-11-30 12:00,30,235.5,235.5,234,235,23
20160301|2015-11-30 12:30,30,235.5,235.5,234,234.75,16
20160301|2015-11-30 13:00,30,234.25,234.75,231,232.75,51
20160301|2015-11-30 19:00,1,233.75,234.25,233.5,234.25,4
20160301|2015-11-30 19:30,1,235,235,235,235,1
20160301|2015-11-30 20:00,1,235.25,235.25,235.25,235.25,1
20160301|2015-11-30 21:00,1,236,236,236,236,1
20160301|2015-11-30 22:00,1,235.75,236,234.25,234.75,8
20160301|2015-11-30 22:30,1,235.5,235.5,235.5,235.5,6
20160301|2015-11-30 23:00,1,234.25,234.25,234.25,234.25,1
20160301|2015-11-30 23:30,1,236,236.25,236,236.25,3
20160301|2015-12-01 00:30,1,236,236,236,236,2
20160301|2015-12-01 03:30,1,235,235,235,235,1
20160301|2015-12-01 04:30,1,234.5,234.5,234.5,234.5,1
20160301|2015-12-01 05:30,1,234.25,234.25,233,233,15
20160301|2015-12-01 06:30,1,235,235,235,235,2
20160301|2015-12-01 07:00,1,235,236.75,234.75,235.75,23
20160301|2015-12-01 07:30,1,236.5,236.5,236.5,236.5,2
20160301|2015-12-01 08:30,1,236.5,236.5,235.5,235.5,23
20160301|2015-12-01 09:00,1,236,236,235.75,235.75,28
20160301|2015-12-01 09:30,1,235.75,237,235.75,236.75,59
20160301|2015-12-01 10:00,1,236.75,237,236.75,237,26
20160301|2015-12-01 10:30,1,236.5,237.25,236.5,237,43
20160301|2015-12-01 11:00,1,237,237.75,236.25,237.75,56
20160301|2015-12-01 11:30,1,237.75,239.5,237.75,238.75,100
20160301|2015-12-01 12:00,1,238.75,238.75,237.25,237.75,35
20160301|2015-12-01 12:30,1,237.25,237.75,236.25,237.5,43
20160301|2015-12-01 13:00,1,237,237.5,236.25,236.25,19
20160301|2015-12-01 19:00,2,236,236,236,236,3
20160301|2015-12-01 21:30,2,237.5,238.5,237.5,238.5,2
20160301|2015-12-01 22:30,2,238.75,238.75,238.75,238.75,1
20160301|2015-12-02 00:00,2,238.5,238.5,238.25,238.5,5
20160301|2015-12-02 01:00,2,238.5,239.5,237.75,239.5,7
20160301|2015-12-02 02:30,2,239.5,239.5,239.5,239.5,2
20160301|2015-12-02 03:00,2,239.5,239.5,239.25,239.25,10
20160301|2015-12-02 03:30,2,239,239,239,239,27
20160301|2015-12-02 05:00,2,238.5,238.5,238.5,238.5,2
20160301|2015-12-02 06:00,2,238.25,238.25,238.25,238.25,1
20160301|2015-12-02 06:30,2,239,239,239,239,1
20160301|2015-12-02 07:00,2,238.25,238.25,237.5,237.5,6
20160301|2015-12-02 07:30,2,237.75,237.75,237.75,237.75,1
20160301|2015-12-02 08:30,2,239,239,237,237,21
20160301|2015-12-02 09:00,2,236.75,237,236.75,237,20
20160301|2015-12-02 09:30,2,238,238,237.25,237.5,26
20160301|2015-12-02 10:00,2,237.75,238,236.75,236.75,14
20160301|2015-12-02 10:30,2,237,238,237,237.75,19
20160301|2015-12-02 11:00,2,237.75,238,237.75,238,36
20160301|2015-12-02 11:30,2,238,238,237.75,238,37
20160301|2015-12-02 12:00,2,238,238,236.75,237.75,24
20160301|2015-12-02 12:30,2,237.75,238,237.25,237.75,54
20160301|2015-12-02 13:00,2,237.25,237.25,235,235,93
20160301|2015-12-02 19:00,3,237,237.25,237,237.25,6
20160301|2015-12-02 19:30,3,236.75,237,236.75,237,10
20160301|2015-12-02 20:30,3,236.5,237,236.5,237,11
20160301|2015-12-02 21:30,3,237.25,237.25,237.25,237.25,5
20160301|2015-12-02 23:30,3,237.5,238,237.5,238,18
20160301|2015-12-03 00:00,3,237.75,237.75,237.75,237.75,1
20160301|2015-12-03 00:30,3,237.75,237.75,237.75,237.75,2
20160301|2015-12-03 02:30,3,237.75,238,237.75,237.75,6
20160301|2015-12-03 03:00,3,237.75,237.75,237.5,237.5,7
20160301|2015-12-03 03:30,3,238,238,237,237,20
20160301|2015-12-03 04:00,3,237.75,237.75,237.75,237.75,3
20160301|2015-12-03 04:30,3,237.75,237.75,237.75,237.75,1
20160301|2015-12-03 05:00,3,237.75,237.75,237.75,237.75,1
20160301|2015-12-03 05:30,3,237.75,238,237.75,238,2
20160301|2015-12-03 07:30,3,237.25,237.25,236.75,236.75,9
20160301|2015-12-03 08:30,3,236.25,237,236.25,236.5,13
20160301|2015-12-03 09:00,3,236.5,238,236.5,238,25
20160301|2015-12-03 09:30,3,238,238,237,237,29
20160301|2015-12-03 10:00,3,237,237.75,236.5,237.5,25
20160301|2015-12-03 10:30,3,237.75,238,237.75,238,54
20160301|2015-12-03 11:00,3,238,239,238,238.75,26
20160301|2015-12-03 11:30,3,239,239,238.5,239,26
20160301|2015-12-03 12:00,3,239,239.25,238.5,239.25,18
20160301|2015-12-03 12:30,3,239.25,240,239,240,56
20160301|2015-12-03 13:00,3,239.75,240,237.75,239.5,23
20160301|2015-12-03 19:00,4,239,239.75,238.5,239.75,13
20160301|2015-12-03 19:30,4,240,240,240,240,8
20160301|2015-12-03 22:00,4,240,240,240,240,23
20160301|2015-12-03 22:30,4,240.5,241.75,240.25,240.25,17
20160301|2015-12-03 23:30,4,242,242,242,242,1
20160301|2015-12-04 00:00,4,241.5,241.5,241.5,241.5,1
20160301|2015-12-04 00:30,4,242,242,242,242,1
20160301|2015-12-04 01:00,4,242,243.5,242,243.5,26
20160301|2015-12-04 02:00,4,242.75,243,242.75,243,6
20160301|2015-12-04 03:00,4,241.75,242,241.25,241.25,9
20160301|2015-12-04 04:00,4,240.5,240.5,240,240,9
20160301|2015-12-04 04:30,4,240,240,240,240,1
20160301|2015-12-04 05:00,4,240,240,240,240,1
20160301|2015-12-04 05:30,4,240,240,240,240,2
20160301|2015-12-04 06:00,4,241.5,242,241.5,242,4
20160301|2015-12-04 06:30,4,242.5,242.5,242.5,242.5,1
20160301|2015-12-04 07:30,4,241.5,241.5,241.5,241.5,1
20160301|2015-12-04 08:30,4,243,247.5,243,245.75,153
20160301|2015-12-04 09:00,4,245.75,245.75,240.75,240.75,110
20160301|2015-12-04 09:30,4,241.75,241.75,239.25,239.75,94
20160301|2015-12-04 10:00,4,240.75,243,240.75,243,21
20160301|2015-12-04 10:30,4,243,245,243,245,39
20160301|2015-12-04 11:00,4,245,245,243.5,243.5,50
20160301|2015-12-04 11:30,4,242.5,243.5,241.5,242.5,42
20160301|2015-12-04 12:00,4,242,242,240.5,240.5,21
20160301|2015-12-04 12:30,4,241.75,243.5,241.25,242.25,32
20160301|2015-12-04 13:00,4,242.25,242.25,241,242,16
20160301|2015-12-06 19:00,7,240,244.5,240,241.75,24
20160301|2015-12-06 20:00,7,243,244.25,243,244.25,3
20160301|2015-12-06 21:00,7,244,244,244,244,21
20160301|2015-12-06 21:30,7,244,244,244,244,23
20160301|2015-12-06 23:00,7,244,244,244,244,1
20160301|2015-12-07 00:00,7,243.25,243.25,243.25,243.25,1
20160301|2015-12-07 00:30,7,244.25,244.5,244.25,244.25,3
20160301|2015-12-07 03:00,7,244.75,244.75,244.75,244.75,2
20160301|2015-12-07 03:30,7,244.5,244.75,244.25,244.25,3
20160301|2015-12-07 05:00,7,244.5,244.5,244.5,244.5,2
20160301|2015-12-07 06:30,7,243,243,243,243,1
20160301|2015-12-07 07:00,7,243,243,243,243,3
20160301|2015-12-07 07:30,7,242,242,242,242,3
20160301|2015-12-07 08:30,7,242,242.25,238,238,51
20160301|2015-12-07 09:00,7,238,238,235.25,237.25,60
20160301|2015-12-07 09:30,7,237.25,237.5,236.75,237.5,21
20160301|2015-12-07 10:00,7,237.5,238.5,236.75,237.75,33
20160301|2015-12-07 10:30,7,236.75,238.75,236.5,237.25,49
20160301|2015-12-07 11:00,7,237.25,239,237,238.5,15
20160301|2015-12-07 11:30,7,238.5,238.5,236.75,237.75,30
20160301|2015-12-07 12:00,7,236.5,237,235,235,77
20160301|2015-12-07 12:30,7,236.25,237.25,235.5,237,13
20160301|2015-12-07 13:00,7,235.25,235.25,235,235,29
20160301|2015-12-07 19:30,8,235,235,235,235,2
20160301|2015-12-07 20:00,8,233.75,233.75,233.5,233.5,2
20160301|2015-12-07 21:00,8,233.5,233.5,233.25,233.25,2
20160301|2015-12-07 22:00,8,234.25,234.25,234.25,234.25,2
20160301|2015-12-08 00:00,8,233.5,233.5,233.5,233.5,1
20160301|2015-12-08 01:00,8,233,233,232,232.75,9
20160301|2015-12-08 02:00,8,233.75,233.75,233.75,233.75,1
20160301|2015-12-08 02:30,8,232.5,232.5,232.5,232.5,1
20160301|2015-12-08 03:00,8,233,233,233,233,2
20160301|2015-12-08 03:30,8,233.25,234.5,233.25,234.5,5
20160301|2015-12-08 04:00,8,233.25,233.25,233.25,233.25,1
20160301|2015-12-08 05:30,8,233.25,233.25,233.25,233.25,1
20160301|2015-12-08 07:00,8,234.75,234.75,234.75,234.75,4
20160301|2015-12-08 08:30,8,234.5,234.5,231.75,234,49
20160301|2015-12-08 09:00,8,234,234.5,234,234.5,5
20160301|2015-12-08 09:30,8,234.75,236,234.75,235.25,25
20160301|2015-12-08 10:00,8,236,236,235.5,235.5,29
20160301|2015-12-08 10:30,8,236,239,236,239,48
20160301|2015-12-08 11:00,8,239,239,238.25,238.75,14
20160301|2015-12-08 11:30,8,239,240,238.5,240,52
20160301|2015-12-08 12:00,8,240,240,239,239.75,19
20160301|2015-12-08 12:30,8,239.75,240,239.5,239.75,52
20160301|2015-12-08 13:00,8,239.75,242.75,239.75,242.25,52
20160301|2015-12-08 19:00,9,241.5,242.25,241,242.25,10
20160301|2015-12-08 21:30,9,241.5,241.5,241,241,5
20160301|2015-12-09 00:00,9,238.25,238.25,238.25,238.25,1
20160301|2015-12-09 00:30,9,238.5,238.5,238,238,5
20160301|2015-12-09 07:00,9,239.5,240,239.5,239.75,7
20160301|2015-12-09 08:30,9,239,240,239,239.5,13
20160301|2015-12-09 09:00,9,239.5,240,239.25,239.5,15
20160301|2015-12-09 09:30,9,239.75,240,239.75,240,42
20160301|2015-12-09 10:00,9,239.75,240,239.75,240,22
20160301|2015-12-09 10:30,9,240,240,239,240,62
20160301|2015-12-09 11:00,9,239.75,239.75,236,236,60
20160301|2015-12-09 11:30,9,236.75,237.5,235.25,237,36
20160301|2015-12-09 12:00,9,236.25,236.25,236,236,8
20160301|2015-12-09 12:30,9,236,238.25,236,238.25,15
20160301|2015-12-09 13:00,9,238,238.5,238,238.5,9
20160301|2015-12-09 19:00,10,238.25,238.25,238.25,238.25,2
20160301|2015-12-09 22:00,10,238,238,237.5,237.5,3
20160301|2015-12-10 00:30,10,238,238,238,238,3
20160301|2015-12-10 06:30,10,238.5,238.5,238.5,238.5,1
20160301|2015-12-10 07:30,10,238.25,238.25,238,238,7
20160301|2015-12-10 08:30,10,237,238,237,237.75,17
20160301|2015-12-10 09:00,10,238,238,237.25,237.25,39
20160301|2015-12-10 09:30,10,237.5,238.25,237.5,238,53
20160301|2015-12-10 10:00,10,238.25,238.25,237.25,237.75,25
20160301|2015-12-10 10:30,10,237.25,238,237.25,237.75,26
20160301|2015-12-10 11:00,10,237.5,237.75,236.25,237,56
20160301|2015-12-10 11:30,10,238,238.25,238,238.25,8
20160301|2015-12-10 12:00,10,238.25,238.25,238.25,238.25,7
20160301|2015-12-10 12:30,10,238.25,238.75,237.75,237.75,21
20160301|2015-12-10 13:00,10,238,238,237.25,237.25,10
20160301|2015-12-10 20:30,11,237.5,238.75,236,238.75,23
20160301|2015-12-11 01:00,11,236.25,236.25,235.75,235.75,10
20160301|2015-12-11 03:00,11,237.75,237.75,237.75,237.75,1
20160301|2015-12-11 06:30,11,236,237.5,236,237.5,2
20160301|2015-12-11 07:30,11,237,238.25,237,238.25,5
20160301|2015-12-11 08:30,11,237,237.5,233.5,233.5,137
20160301|2015-12-11 09:00,11,233.75,234.5,233.75,233.75,13
20160301|2015-12-11 09:30,11,234.25,234.25,232.5,232.5,47
20160301|2015-12-11 10:00,11,232.5,233.25,232.5,232.75,12
20160301|2015-12-11 10:30,11,233,233.5,233,233,19
20160301|2015-12-11 11:00,11,232.5,233.5,232.5,233.5,11
20160301|2015-12-11 11:30,11,233.5,233.5,232.75,233,10
20160301|2015-12-11 12:00,11,233.5,234,232.5,233,6
20160301|2015-12-11 12:30,11,233.25,234,232.75,233.5,19
20160301|2015-12-11 13:00,11,233,234,232,232,52
20160301|2015-12-13 19:00,14,232.5,232.5,232.25,232.25,22
20160301|2015-12-13 19:30,14,232.5,232.5,232.5,232.5,1
20160301|2015-12-13 20:00,14,232.75,232.75,232.25,232.25,2
20160301|2015-12-14 05:30,14,232.25,232.25,232.25,232.25,3
20160301|2015-12-14 06:30,14,232,232,232,232,1
20160301|2015-12-14 07:00,14,232,232,232,232,1
20160301|2015-12-14 07:30,14,232.25,232.25,232.25,232.25,2
20160301|2015-12-14 08:30,14,232.75,235.75,232,234.75,26
20160301|2015-12-14 09:00,14,234.25,234.25,234.25,234.25,6
20160301|2015-12-14 09:30,14,234.25,235,234.25,235,41
20160301|2015-12-14 10:00,14,235,235,234.5,235,13
20160301|2015-12-14 10:30,14,235,235.5,233,233,47
20160301|2015-12-14 11:00,14,234.75,234.75,234.5,234.5,3
20160301|2015-12-14 11:30,14,233.5,234,232.75,233.5,17
20160301|2015-12-14 12:00,14,233.5,233.75,233.5,233.75,18
20160301|2015-12-14 12:30,14,233.5,234,233.5,233.5,11
20160301|2015-12-14 13:00,14,233.5,233.5,228.5,229.5,117
20160301|2015-12-14 19:00,15,231.75,231.75,229.5,230.5,29
20160301|2015-12-14 21:00,15,230,230,230,230,1
20160301|2015-12-14 22:00,15,231,231.5,231,231.5,4
20160301|2015-12-15 01:30,15,230,230,229.25,229.25,6
20160301|2015-12-15 03:30,15,229.5,229.5,229.5,229.5,1
20160301|2015-12-15 04:30,15,230.5,230.5,230.5,230.5,1
20160301|2015-12-15 05:00,15,229.75,229.75,229.75,229.75,1
20160301|2015-12-15 05:30,15,229.5,229.5,229.5,229.5,1
20160301|2015-12-15 06:00,15,229.5,229.5,229.5,229.5,1
20160301|2015-12-15 06:30,15,230.75,230.75,229.75,229.75,4
20160301|2015-12-15 07:00,15,231,231,231,231,1
20160301|2015-12-15 07:30,15,229.25,229.25,229,229,4
20160301|2015-12-15 08:30,15,229.5,229.5,227.25,228.25,40
20160301|2015-12-15 09:00,15,228.25,228.25,225,225.5,118
20160301|2015-12-15 09:30,15,225.5,226.25,225.25,225.75,30
20160301|2015-12-15 10:00,15,225.75,227.5,225.75,227.5,24
20160301|2015-12-15 10:30,15,227.5,227.5,227.25,227.25,19
20160301|2015-12-15 11:00,15,227.5,227.5,226.25,226.25,17
20160301|2015-12-15 11:30,15,226.75,229,226.25,228,29
20160301|2015-12-15 12:00,15,227.75,229,227.75,228.25,6
20160301|2015-12-15 12:30,15,228,228.25,226.75,227,16
20160301|2015-12-15 13:00,15,226.75,228.5,226,228,77
20160301|2015-12-15 19:00,16,227,227,225.5,225.5,4
20160301|2015-12-15 21:00,16,226.75,227,226.75,227,2
20160301|2015-12-15 22:00,16,227,227.25,227,227.25,4
20160301|2015-12-15 22:30,16,227,227,227,227,1
20160301|2015-12-15 23:30,16,227.25,227.25,227.25,227.25,1
20160301|2015-12-16 01:00,16,226.25,226.25,226,226,5
20160301|2015-12-16 03:30,16,227,227.75,227,227.75,8
20160301|2015-12-16 07:30,16,226.25,227,226.25,226.25,5
20160301|2015-12-16 08:30,16,226,226,222.5,223.75,144
20160301|2015-12-16 09:00,16,223.5,223.5,222.5,222.5,17
20160301|2015-12-16 09:30,16,222.25,222.75,222.25,222.5,12
20160301|2015-12-16 10:00,16,222.5,223,222.5,222.75,14
20160301|2015-12-16 10:30,16,222.5,223.5,222.25,222.25,24
20160301|2015-12-16 11:00,16,223,225,222.5,224.25,83
20160301|2015-12-16 11:30,16,224,224.75,223.75,224,6
20160301|2015-12-16 12:00,16,224.25,224.25,223.5,223.5,19
20160301|2015-12-16 12:30,16,223.5,223.5,222.75,222.75,19
20160301|2015-12-16 13:00,16,223.5,223.5,222.75,223,9
20160301|2015-12-16 19:00,17,222.75,222.75,222.5,222.5,17
20160301|2015-12-16 19:30,17,222.5,223.25,221,221,26
20160301|2015-12-16 20:00,17,222,222,222,222,3
20160301|2015-12-16 20:30,17,221.5,221.5,221.5,221.5,8
20160301|2015-12-16 21:00,17,221.25,221.25,221,221,7
20160301|2015-12-16 22:00,17,221,221,221,221,2
20160301|2015-12-16 22:30,17,221,221,221,221,12
20160301|2015-12-17 04:00,17,221.25,221.25,221.25,221.25,1
20160301|2015-12-17 06:30,17,221,221,221,221,2
20160301|2015-12-17 07:00,17,221,221,220.5,220.75,23
20160301|2015-12-17 07:30,17,220.5,220.5,220,220,20
20160301|2015-12-17 08:30,17,220,222.5,218.75,222,57
20160301|2015-12-17 09:00,17,221,221,219,219.25,42
20160301|2015-12-17 09:30,17,219,219,217.5,217.75,53
20160301|2015-12-17 10:00,17,217.75,220.75,217.75,220.75,63
20160301|2015-12-17 10:30,17,220.75,223.25,220.5,223.25,54
20160301|2015-12-17 11:00,17,223.75,224.75,223,223,66
20160301|2015-12-17 11:30,17,222.25,223,222.25,223,18
20160301|2015-12-17 12:00,17,223.75,227.5,223.75,227.5,87
20160301|2015-12-17 12:30,17,227.75,229.5,226.25,227,66
20160301|2015-12-17 13:00,17,227,228.5,226.25,228.5,58
20160301|2015-12-17 19:00,18,228.5,229.75,228,228.25,11
20160301|2015-12-17 21:00,18,227.5,227.75,227.5,227.75,2
20160301|2015-12-17 21:30,18,227.5,227.5,227.5,227.5,1
20160301|2015-12-17 22:00,18,227.25,227.25,227,227,2
20160301|2015-12-18 00:00,18,227,227,227,227,1
20160301|2015-12-18 01:00,18,227,227,227,227,1
20160301|2015-12-18 01:30,18,227,227,227,227,1
20160301|2015-12-18 02:30,18,226.75,226.75,226.5,226.5,2
20160301|2015-12-18 04:00,18,226.75,233,226.75,233,68
20160301|2015-12-18 04:30,18,232,234.75,232,234.75,31
20160301|2015-12-18 05:00,18,234.75,234.75,234,234,34
20160301|2015-12-18 05:30,18,234,234.75,234,234.75,7
20160301|2015-12-18 06:00,18,234,234,234,234,2
20160301|2015-12-18 06:30,18,232,232,229.5,230.75,8
20160301|2015-12-18 07:00,18,232,232,231.5,231.75,3
20160301|2015-12-18 08:30,18,231,231,226.5,230,67
20160301|2015-12-18 09:00,18,230,230,230,230,3
20160301|2015-12-18 09:30,18,230,230.5,229.5,230.5,14
20160301|2015-12-18 10:00,18,229.5,229.5,228.25,229.25,25
20160301|2015-12-18 10:30,18,228.75,229.5,228.75,229.5,12
20160301|2015-12-18 11:00,18,228.25,228.75,227,228.75,14
20160301|2015-12-18 11:30,18,227.75,228.5,227,227.75,10
20160301|2015-12-18 12:00,18,228.25,228.5,227.25,228.25,15
20160301|2015-12-18 12:30,18,227.75,228.75,227,227.25,10
20160301|2015-12-18 13:00,18,228.25,228.25,226,226,25
20160301|2015-12-20 19:00,21,226.5,230.5,226.5,229.75,17
20160301|2015-12-20 22:00,21,229,230,229,230,5
20160301|2015-12-21 04:00,21,229.5,229.5,229.5,229.5,1
20160301|2015-12-21 06:30,21,229,229,229,229,1
20160301|2015-12-21 08:30,21,228.5,228.5,226,226.5,39
20160301|2015-12-21 09:00,21,227,227,225.25,225.25,8
20160301|2015-12-21 09:30,21,225,226,223.75,226,42
20160301|2015-12-21 10:00,21,225,225,225,225,2
20160301|2015-12-21 10:30,21,226.25,226.5,225,226.25,13
20160301|2015-12-21 11:00,21,226.75,226.75,226,226,4
20160301|2015-12-21 11:30,21,226.75,227,226,226,14
20160301|2015-12-21 12:00,21,225.25,226.5,225.25,225.25,8
20160301|2015-12-21 12:30,21,226.25,226.5,225.5,226,6
20160301|2015-12-21 13:00,21,225.5,225.5,225,225,10
20160301|2015-12-22 00:30,22,226,226,226,226,1
20160301|2015-12-22 06:00,22,226.5,226.5,226.5,226.5,1
20160301|2015-12-22 07:30,22,226,226.25,226,226.25,2
20160301|2015-12-22 08:30,22,226,226.75,226,226.75,7
20160301|2015-12-22 09:00,22,226.75,227,226.75,227,49
20160301|2015-12-22 09:30,22,227,227.25,227,227,35
20160301|2015-12-22 10:00,22,227,227.25,227,227.25,16
20160301|2015-12-22 10:30,22,227,227.5,227,227.5,11
20160301|2015-12-22 11:00,22,227.5,227.5,226,226,8
20160301|2015-12-22 11:30,22,226.5,226.75,225.25,226.25,10
20160301|2015-12-22 12:00,22,225.5,225.75,225.25,225.25,5
20160301|2015-12-22 12:30,22,225.25,226,225,225,10
20160301|2015-12-22 13:00,22,225,225,225,225,103
20160301|2015-12-23 01:00,23,224.75,224.75,224.25,224.25,5
20160301|2015-12-23 02:30,23,224.5,224.5,224.5,224.5,1
20160301|2015-12-23 06:00,23,224.75,224.75,220,220,78
20160301|2015-12-23 06:30,23,220.75,228.75,216,217.75,185
20160301|2015-12-23 07:00,23,224.5,224.5,220,220.75,9
20160301|2015-12-23 08:30,23,221,221.5,220.75,220.75,18
20160301|2015-12-23 09:00,23,220.75,221,220,220.5,50
20160301|2015-12-23 09:30,23,221.5,221.5,220,220,15
20160301|2015-12-23 10:00,23,220,220.75,220,220.75,6
20160301|2015-12-23 10:30,23,220,220.25,220,220.25,28
20160301|2015-12-23 11:00,23,220.25,220.5,220.25,220.5,4
20160301|2015-12-23 11:30,23,221.5,222.25,220.25,221.25,11
20160301|2015-12-23 12:00,23,220.75,220.75,219,219,58
20160301|2015-12-23 12:30,23,219.75,222,219.25,220.75,9
20160301|2015-12-23 13:00,23,222,222.25,221,222.25,8
20160301|2015-12-23 19:30,24,219.75,219.75,219.25,219.25,10
20160301|2015-12-23 21:00,24,219.5,219.5,219.5,219.5,6
20160301|2015-12-23 21:30,24,219.25,219.5,219.25,219.5,6
20160301|2015-12-23 22:30,24,219.75,219.75,219.75,219.75,1
20160301|2015-12-23 23:00,24,219.5,219.5,219.5,219.5,1
20160301|2015-12-23 23:30,24,219.5,220.25,219.25,220.25,4
20160301|2015-12-24 01:30,24,219.75,219.75,219,219,12
20160301|2015-12-24 05:00,24,220.25,220.25,219.5,219.5,3
20160301|2015-12-24 06:00,24,219.25,219.25,219.25,219.25,1
20160301|2015-12-24 06:30,24,219.5,219.5,219.5,219.5,1
20160301|2015-12-24 07:30,24,220.25,220.25,220.25,220.25,1
20160301|2015-12-24 08:30,24,219.25,220,219,219,27
20160301|2015-12-24 09:00,24,219.25,219.25,219.25,219.25,6
20160301|2015-12-24 09:30,24,219.25,219.25,219,219.25,8
20160301|2015-12-24 10:00,24,219.75,221,219.75,221,5
20160301|2015-12-24 11:00,24,219.25,219.25,219,219,17
20160301|2015-12-24 11:30,24,219,220.25,219,219.5,19
20160301|2015-12-24 12:00,24,220,220,219.75,219.75,2
20160301|2015-12-27 19:00,28,221.25,221.75,220,220.75,9
20160301|2015-12-27 19:30,28,220.25,220.25,219,219,3
20160301|2015-12-27 21:00,28,220.75,220.75,220.75,220.75,1
20160301|2015-12-27 23:30,28,220.75,220.75,220.25,220.25,4
20160301|2015-12-28 01:30,28,221,221,221,221,1
20160301|2015-12-28 06:00,28,220,220,220,220,1
20160301|2015-12-28 07:00,28,220.5,221,220.5,221,11
20160301|2015-12-28 07:30,28,221,224.75,221,224.75,71
20160301|2015-12-28 08:30,28,222,227,221.75,226,82
20160301|2015-12-28 09:00,28,224.75,224.75,223.5,223.5,12
20160301|2015-12-28 09:30,28,223.5,223.5,222,222.25,18
20160301|2015-12-28 10:00,28,222,222.5,222,222.5,2
20160301|2015-12-28 10:30,28,222,222,220.5,220.5,16
20160301|2015-12-28 11:00,28,220.5,222.25,220.5,220.5,25
20160301|2015-12-28 11:30,28,221,221.5,220.5,221,20
20160301|2015-12-28 12:00,28,220.75,222.75,220.75,221.5,12
20160301|2015-12-28 12:30,28,222.25,223.25,222,222,17
20160301|2015-12-28 13:00,28,222,225.75,222,225.75,15
20160301|2015-12-28 19:00,29,223.75,223.75,223.75,223.75,4
20160301|2015-12-28 21:00,29,223.75,226,223.75,224.5,5
20160301|2015-12-28 22:00,29,224,224,224,224,1
20160301|2015-12-28 22:30,29,225.75,225.75,225.75,225.75,2
20160301|2015-12-29 00:00,29,223.75,223.75,223.75,223.75,1
20160301|2015-12-29 01:00,29,225,225.25,225,225.25,3
20160301|2015-12-29 02:00,29,224.75,224.75,224.75,224.75,1
20160301|2015-12-29 03:30,29,223.75,223.75,222.5,222.5,4
20160301|2015-12-29 07:00,29,222.25,222.25,222.25,222.25,1
20160301|2015-12-29 08:30,29,224.75,225,222.5,222.5,15
20160301|2015-12-29 09:00,29,222.5,222.5,222.25,222.5,3
20160301|2015-12-29 09:30,29,222.5,222.5,220.25,220.75,31
20160301|2015-12-29 10:00,29,220.5,221.25,220.25,220.25,21
20160301|2015-12-29 10:30,29,220.25,220.25,219.25,219.25,33
20160301|2015-12-29 11:00,29,219.5,219.5,219,219.5,26
20160301|2015-12-29 11:30,29,219.25,220.5,219.25,219.5,33
20160301|2015-12-29 12:00,29,219.5,220.5,219.5,220.25,10
20160301|2015-12-29 12:30,29,220.25,220.25,219.5,220.25,34
20160301|2015-12-29 13:00,29,219.75,220.75,219.5,220.5,13
20160301|2015-12-29 19:00,30,220.75,221,220.5,221,4
20160301|2015-12-29 22:00,30,220.5,220.5,220,220,6
20160301|2015-12-30 00:30,30,220.5,221.25,220.5,221.25,4
20160301|2015-12-30 01:30,30,220,220,220,220,1
20160301|2015-12-30 03:00,30,219.75,220.5,219.75,220.5,4
20160301|2015-12-30 06:00,30,220.5,220.5,220.5,220.5,2
20160301|2015-12-30 06:30,30,220.5,220.5,220.5,220.5,4
20160301|2015-12-30 07:00,30,220.75,220.75,220.75,220.75,1
20160301|2015-12-30 07:30,30,221,221,221,221,1
20160301|2015-12-30 08:30,30,220.5,220.5,219,220,19
20160301|2015-12-30 09:00,30,219.75,220,219.75,220,12
20160301|2015-12-30 09:30,30,220,220,219,219,19
20160301|2015-12-30 10:00,30,219,219.5,219,219.25,31
20160301|2015-12-30 10:30,30,219.5,219.5,218.5,218.5,35
20160301|2015-12-30 11:00,30,218.75,219,218.75,219,45
20160301|2015-12-30 11:30,30,219,219.25,218.5,218.5,12
20160301|2015-12-30 12:00,30,218.5,218.5,218.25,218.25,8
20160301|2015-12-30 12:30,30,218.25,218.25,218,218,54
20160301|2015-12-30 13:00,30,218,218.25,218,218.25,36
20160301|2015-12-30 20:00,31,219.5,219.5,219.5,219.5,1
20160301|2015-12-30 21:00,31,219.25,219.75,219.25,219.75,2
20160301|2015-12-30 22:00,31,220,220,220,220,1
20160301|2015-12-30 23:30,31,220,220,220,220,1
20160301|2015-12-31 02:00,31,220.25,220.25,220.25,220.25,2
20160301|2015-12-31 04:00,31,220.25,220.25,220,220,3
20160301|2015-12-31 04:30,31,220,220,219.75,219.75,4
20160301|2015-12-31 05:00,31,219.5,219.75,219,219,7
20160301|2015-12-31 05:30,31,218.75,218.75,218.75,218.75,4
20160301|2015-12-31 08:30,31,218.75,218.75,218,218,27
20160301|2015-12-31 09:00,31,218,218.5,218,218.5,10
20160301|2015-12-31 09:30,31,218,218,217.75,217.75,19
20160301|2015-12-31 10:00,31,217.5,217.75,217.5,217.75,6
20160301|2015-12-31 10:30,31,217.5,217.75,217.25,217.75,25
20160301|2015-12-31 11:00,31,217.25,217.5,217,217,15
20160301|2015-12-31 11:30,31,217,217.25,217,217,29
20160301|2015-12-31 12:00,31,217,217.25,217,217.25,10
20160301|2015-12-31 12:30,31,217,217.25,217,217.25,50
20160301|2015-12-31 13:00,31,217,217.25,217,217.25,44
20160301|2016-01-03 19:00,4,217,217.5,217,217.5,3
20160301|2016-01-03 19:30,4,217.5,217.5,217.5,217.5,1
20160301|2016-01-03 20:30,4,217.5,217.5,217,217,2
20160301|2016-01-03 22:00,4,217,217,217,217,6
20160301|2016-01-04 01:30,4,217.25,217.25,217,217,7
20160301|2016-01-04 02:30,4,218.5,219,218.5,219,5
20160301|2016-01-04 03:00,4,218.25,218.25,217.5,217.5,3
20160301|2016-01-04 03:30,4,218.5,218.5,218.5,218.5,1
20160301|2016-01-04 05:00,4,218.5,218.5,218.25,218.25,2
20160301|2016-01-04 06:00,4,218.25,218.25,218.25,218.25,1
20160301|2016-01-04 07:00,4,217.25,217.25,217.25,217.25,1
20160301|2016-01-04 07:30,4,217.25,217.25,217.25,217.25,2
20160301|2016-01-04 08:30,4,217.25,217.25,211,211.75,190
20160301|2016-01-04 09:00,4,211.75,213.5,211.5,211.75,44
20160301|2016-01-04 09:30,4,211.5,211.75,211,211.5,27
20160301|2016-01-04 10:00,4,211.5,211.75,211.25,211.25,15
20160301|2016-01-04 10:30,4,211.75,211.75,210,210.25,65
20160301|2016-01-04 11:00,4,210,210,205.25,206.25,83
20160301|2016-01-04 11:30,4,207.5,208.75,206.5,208,43
20160301|2016-01-04 12:00,4,208.25,209.5,207.75,208.75,24
20160301|2016-01-04 12:30,4,208.75,210.75,207,210.75,41
20160301|2016-01-04 13:00,4,210.25,211,209,210.5,40
20160301|2016-01-04 19:00,5,210.5,210.5,207.25,209.25,39
20160301|2016-01-04 20:00,5,210,210,210,210,3
20160301|2016-01-04 22:30,5,209.25,209.25,209.25,209.25,1
20160301|2016-01-05 01:30,5,208.75,209.25,208.75,209.25,2
20160301|2016-01-05 03:30,5,208.75,208.75,208.75,208.75,1
20160301|2016-01-05 04:00,5,208.75,208.75,208.75,208.75,1
20160301|2016-01-05 05:00,5,208.5,208.5,208.5,208.5,2
20160301|2016-01-05 05:30,5,208.5,208.5,208.5,208.5,1
20160301|2016-01-05 06:00,5,208.5,208.5,208.5,208.5,2
20160301|2016-01-05 06:30,5,208.25,208.25,208.25,208.25,4
20160301|2016-01-05 07:00,5,208.75,209,208.75,209,2
20160301|2016-01-05 07:30,5,209,209,209,209,4
20160301|2016-01-05 08:30,5,209.25,212,208.25,211,109
20160301|2016-01-05 09:00,5,210.25,211.25,210,211,7
20160301|2016-01-05 09:30,5,209.5,211.5,208.75,210,43
20160301|2016-01-05 10:00,5,211,211,211,211,1
20160301|2016-01-05 10:30,5,210.5,211,210.25,210.75,32
20160301|2016-01-05 11:00,5,210.75,210.75,210,210,18
20160301|2016-01-05 11:30,5,210,210.25,209,209,42
20160301|2016-01-05 12:00,5,209.25,209.5,209,209.25,18
20160301|2016-01-05 12:30,5,209.25,210.5,209.25,209.25,38
20160301|2016-01-05 13:00,5,210,210.5,210,210.5,12
20160301|2016-01-05 19:30,6,210,210,210,210,2
20160301|2016-01-06 04:00,6,210,210,210,210,1
20160301|2016-01-06 05:30,6,209.75,209.75,209.75,209.75,1
20160301|2016-01-06 06:00,6,209.75,209.75,209.75,209.75,1
20160301|2016-01-06 07:00,6,209.5,209.5,209.25,209.25,5
20160301|2016-01-06 07:30,6,209.25,209.25,209.25,209.25,2
20160301|2016-01-06 08:30,6,209,211.25,209,211.25,33
20160301|2016-01-06 09:00,6,211.25,211.25,210.5,211,20
20160301|2016-01-06 09:30,6,211,211,210.5,210.5,6
20160301|2016-01-06 10:00,6,210,211.75,209.25,210,17
20160301|2016-01-06 10:30,6,209.5,209.5,208.5,209,33
20160301|2016-01-06 11:00,6,208.75,210.75,208.75,210.75,19
20160301|2016-01-06 11:30,6,210,210.25,209.25,210.25,20
20160301|2016-01-06 12:00,6,210.75,211.75,210.25,211.75,24
20160301|2016-01-06 12:30,6,211.75,212.25,211.25,211.25,19
20160301|2016-01-06 13:00,6,212,212.25,211,211,16
20160301|2016-01-06 19:30,7,211,211,210.5,210.5,2
20160301|2016-01-07 01:30,7,210.25,212.75,210.25,211,19
20160301|2016-01-07 02:30,7,212,212,212,212,1
20160301|2016-01-07 04:00,7,211.5,211.5,211.25,211.25,6
20160301|2016-01-07 04:30,7,211.25,211.25,211.25,211.25,1
20160301|2016-01-07 05:30,7,211.25,211.25,211.25,211.25,4
20160301|2016-01-07 06:00,7,211.25,211.25,211.25,211.25,8
20160301|2016-01-07 06:30,7,211.25,211.25,211.25,211.25,3
20160301|2016-01-07 07:30,7,210.25,210.25,210,210,3
20160301|2016-01-07 08:30,7,209.5,209.5,206.25,207.25,140
20160301|2016-01-07 09:00,7,207.5,208,207.5,208,46
20160301|2016-01-07 09:30,7,208.25,208.25,206.75,206.75,42
20160301|2016-01-07 10:00,7,207,209.5,207,209.5,38
20160301|2016-01-07 10:30,7,209.5,209.5,208,209,65
20160301|2016-01-07 11:00,7,209,209.75,208.5,209.5,57
20160301|2016-01-07 11:30,7,209,209.5,209,209,17
20160301|2016-01-07 12:00,7,209.5,210,209,209,15
20160301|2016-01-07 12:30,7,209,210,209,209.5,19
20160301|2016-01-07 13:00,7,209.5,210,208.25,208.5,74
20160301|2016-01-07 19:00,8,208.25,208.5,208.25,208.5,3
20160301|2016-01-07 22:00,8,208.75,208.75,208.75,208.75,1
20160301|2016-01-08 04:30,8,209.25,209.25,209.25,209.25,2
20160301|2016-01-08 05:30,8,209.25,210,209.25,210,3
20160301|2016-01-08 06:30,8,210,210,209.75,209.75,2
20160301|2016-01-08 08:30,8,209,211.75,208.25,211.75,88
20160301|2016-01-08 09:00,8,211.25,211.25,210.5,211,17
20160301|2016-01-08 09:30,8,211,211,210.5,210.75,20
20160301|2016-01-08 10:00,8,210.75,211.75,210.75,211.75,18
20160301|2016-01-08 10:30,8,211.75,212,211.5,212,46
20160301|2016-01-08 11:00,8,212,212,211.5,211.5,4
20160301|2016-01-08 11:30,8,211.5,211.5,210.75,210.75,18
20160301|2016-01-08 12:00,8,211,211.25,210.75,211.25,4
20160301|2016-01-08 12:30,8,211,211,209.75,209.75,25
20160301|2016-01-08 13:00,8,209.75,212,209.75,212,21
20160301|2016-01-10 19:00,11,210,210,209.75,209.75,3
20160301|2016-01-10 20:00,11,209.25,209.25,209.25,209.25,1
20160301|2016-01-10 21:30,11,209.5,209.75,209.5,209.75,2
20160301|2016-01-11 01:00,11,209.25,209.25,209.25,209.25,1
20160301|2016-01-11 05:00,11,209.25,209.25,209.25,209.25,1
20160301|2016-01-11 06:00,11,209.25,209.25,209.25,209.25,1
20160301|2016-01-11 06:30,11,210,210,210,210,2
20160301|2016-01-11 07:00,11,211.5,211.5,211.5,211.5,1
20160301|2016-01-11 07:30,11,211.5,211.5,211.25,211.5,4
20160301|2016-01-11 08:30,11,211,211,208.75,208.75,28
20160301|2016-01-11 09:00,11,209,209,208.5,208.75,11
20160301|2016-01-11 09:30,11,208.25,208.5,206,206,62
20160301|2016-01-11 10:00,11,206,206,205.25,206,27
20160301|2016-01-11 10:30,11,205.5,205.5,202.75,203.5,117
20160301|2016-01-11 11:00,11,203.5,204.25,203,203,26
20160301|2016-01-11 11:30,11,203.25,204,202.75,202.75,37
20160301|2016-01-11 12:00,11,202.75,203.5,202.25,202.25,21
20160301|2016-01-11 12:30,11,202.25,202.5,196.75,199.25,237
20160301|2016-01-11 13:00,11,199,199.75,198.25,198.25,28
20160301|2016-01-11 19:00,12,199.75,200.5,198.5,199,21
20160301|2016-01-11 19:30,12,199.5,199.5,199.5,199.5,3
20160301|2016-01-11 20:00,12,199,199,199,199,1
20160301|2016-01-11 21:00,12,199,199.5,199,199.5,4
20160301|2016-01-11 23:30,12,199,199,198.5,198.5,2
20160301|2016-01-12 00:30,12,199.25,199.25,199.25,199.25,2
20160301|2016-01-12 03:00,12,199.5,199.5,199.5,199.5,2
20160301|2016-01-12 05:00,12,199.5,199.5,199.5,199.5,1
20160301|2016-01-12 06:30,12,199.5,199.5,199.25,199.25,2
20160301|2016-01-12 07:00,12,199.5,199.5,198.5,198.5,8
20160301|2016-01-12 07:30,12,198.5,198.5,198.5,198.5,2
20160301|2016-01-12 08:30,12,198.5,198.5,195,197.25,61
20160301|2016-01-12 09:00,12,197.5,197.5,195,196,52
20160301|2016-01-12 09:30,12,197,197.5,196,197,74
20160301|2016-01-12 10:00,12,196.25,197.25,196.25,196.75,8
20160301|2016-01-12 10:30,12,196.25,196.25,192.5,195,63
20160301|2016-01-12 11:00,12,195,202.5,193.25,201,231
20160301|2016-01-12 11:30,12,201.25,206,201.25,204.25,56
20160301|2016-01-12 12:00,12,204.25,205,203.5,203.5,15
20160301|2016-01-12 12:30,12,204,205,203,203.75,35
20160301|2016-01-12 13:00,12,204,206.5,203.75,205.75,108
20160301|2016-01-12 19:00,13,206.5,207.25,206.5,207.25,3
20160301|2016-01-12 22:00,13,205.75,205.75,205.75,205.75,1
20160301|2016-01-12 23:00,13,205.75,205.75,205.75,205.75,1
20160301|2016-01-13 01:00,13,205.5,205.5,205.5,205.5,2
20160301|2016-01-13 02:00,13,206.25,206.25,206.25,206.25,1
20160301|2016-01-13 03:00,13,206.5,206.5,206.5,206.5,1
20160301|2016-01-13 05:30,13,206.25,206.25,206.25,206.25,1
20160301|2016-01-13 07:00,13,206.25,206.25,205.25,205.25,3
20160301|2016-01-13 08:30,13,205.5,206.25,205,206.25,22
20160301|2016-01-13 09:00,13,206,206,204.5,205.25,22
20160301|2016-01-13 09:30,13,204.25,204.25,203.5,203.75,23
20160301|2016-01-13 10:00,13,204.75,204.75,204.75,204.75,3
20160301|2016-01-13 10:30,13,204.25,205,204.25,205,21
20160301|2016-01-13 11:00,13,206,206.25,205.5,205.5,15
20160301|2016-01-13 11:30,13,205.5,205.75,205.5,205.5,13
20160301|2016-01-13 12:00,13,205.5,205.75,205.25,205.75,9
20160301|2016-01-13 12:30,13,205.75,206,205,206,12
20160301|2016-01-13 13:00,13,205,205.25,205,205.25,9
20160301|2016-01-13 19:00,14,205.5,205.75,205,205,8
20160301|2016-01-14 04:00,14,206,206,206,206,2
20160301|2016-01-14 05:00,14,205.75,205.75,205.75,205.75,1
20160301|2016-01-14 05:30,14,205.75,205.75,205.75,205.75,1
20160301|2016-01-14 06:30,14,205.75,205.75,205,205,5
20160301|2016-01-14 07:30,14,205,205,205,205,2
20160301|2016-01-14 08:30,14,204,204,203,203,35
20160301|2016-01-14 09:00,14,203,203.5,203,203.5,15
20160301|2016-01-14 09:30,14,204,204,203,203,29
20160301|2016-01-14 10:00,14,203,204.25,203,204.25,12
20160301|2016-01-14 10:30,14,204.25,204.25,203,203,22
20160301|2016-01-14 11:00,14,203,204,203,204,11
20160301|2016-01-14 11:30,14,203.5,203.5,203,203.25,13
20160301|2016-01-14 12:00,14,203.25,204.25,203.25,203.25,10
20160301|2016-01-14 12:30,14,203.25,204.25,200,200.25,97
20160301|2016-01-14 13:00,14,200.5,200.5,200,200,17
20160301|2016-01-14 19:00,15,202,204,202,204,14
20160301|2016-01-14 19:30,15,204.5,204.75,204,204.5,20
20160301|2016-01-14 20:00,15,204.75,204.75,204.25,204.25,29
20160301|2016-01-14 21:00,15,204.25,204.25,204.25,204.25,2
20160301|2016-01-14 23:30,15,203.5,203.5,203.5,203.5,1
20160301|2016-01-15 00:30,15,202.25,203.25,202.25,203.25,2
20160301|2016-01-15 05:00,15,202.75,203,202.75,203,4
20160301|2016-01-15 06:00,15,204.25,206,204.25,206,17
20160301|2016-01-15 07:00,15,204,205.25,204,205.25,4
20160301|2016-01-15 07:30,15,205.5,205.5,205.25,205.25,5
20160301|2016-01-15 08:30,15,203.5,203.5,202,202,33
20160301|2016-01-15 09:00,15,202,202.75,202,202.75,8
20160301|2016-01-15 09:30,15,202,203.5,202,203.5,7
20160301|2016-01-15 10:00,15,202.5,203.25,202.5,203.25,2
20160301|2016-01-15 10:30,15,202.5,202.5,200.5,200.5,15
20160301|2016-01-15 11:00,15,200.25,200.25,197.75,198.25,50
20160301|2016-01-15 11:30,15,197.75,198.5,197.75,198.25,17
20160301|2016-01-15 12:00,15,198.5,198.75,197.75,198.25,16
20160301|2016-01-15 12:30,15,198.25,198.25,197,197.5,32
20160301|2016-01-15 13:00,15,197.75,200.25,197.75,199.75,9
20160301|2016-01-18 19:00,19,198.75,201,198.75,200.5,24
20160301|2016-01-18 19:30,19,200,200,200,200,1
20160301|2016-01-18 20:00,19,199.75,200.25,198.75,200.25,12
20160301|2016-01-18 21:00,19,199.5,199.5,199.5,199.5,1
20160301|2016-01-18 23:00,19,200.5,200.5,200.5,200.5,1
20160301|2016-01-19 02:00,19,200.75,200.75,200.75,200.75,1
20160301|2016-01-19 02:30,19,201,201,201,201,2
20160301|2016-01-19 03:00,19,201.25,201.75,201,201,4
20160301|2016-01-19 04:30,19,201.75,202.5,201.75,202.5,3
20160301|2016-01-19 06:00,19,202.5,202.5,202.5,202.5,1
20160301|2016-01-19 06:30,19,202.5,202.5,202.5,202.5,2
20160301|2016-01-19 08:30,19,202.5,202.5,201.25,202.25,11
20160301|2016-01-19 09:00,19,202.75,202.75,201.25,202.5,24
20160301|2016-01-19 09:30,19,202.75,204.25,202.75,204,23
20160301|2016-01-19 10:00,19,204.25,206,204.25,206,34
20160301|2016-01-19 10:30,19,206.25,208,205.5,206.5,66
20160301|2016-01-19 11:00,19,207,207,206.75,207,19
20160301|2016-01-19 11:30,19,206.5,207,206.25,207,8
20160301|2016-01-19 12:00,19,207,207.75,207,207.75,17
20160301|2016-01-19 12:30,19,207.25,207.5,207,207.5,17
20160301|2016-01-19 13:00,19,207.5,208.5,206.75,208.25,32
20160301|2016-01-19 19:00,20,207,207.75,206.5,206.5,40
20160301|2016-01-19 20:00,20,205.5,205.5,205.25,205.25,3
20160301|2016-01-19 20:30,20,205.25,205.25,205,205,3
20160301|2016-01-19 21:30,20,205,205,204.5,204.5,4
20160301|2016-01-19 23:30,20,204,204.75,204,204.75,2
20160301|2016-01-20 00:00,20,204,204,204,204,4
20160301|2016-01-20 02:00,20,203.75,204,203.75,204,2
20160301|2016-01-20 02:30,20,203.5,203.5,202.5,203.25,10
20160301|2016-01-20 03:30,20,202.75,202.75,202.75,202.75,1
20160301|2016-01-20 05:00,20,203.25,203.25,203.25,203.25,2
20160301|2016-01-20 05:30,20,203.25,203.25,202.75,202.75,3
20160301|2016-01-20 06:00,20,202.5,203.25,202,203.25,10
20160301|2016-01-20 06:30,20,203.25,203.25,203.25,203.25,1
20160301|2016-01-20 07:00,20,202.5,202.5,202,202,16
20160301|2016-01-20 07:30,20,202.25,203,202.25,203,4
20160301|2016-01-20 08:30,20,203,205,203,204,39
20160301|2016-01-20 09:00,20,204,204,202.25,202.25,25
20160301|2016-01-20 09:30,20,202.25,203.25,202,203,41
20160301|2016-01-20 10:00,20,203.25,204,202.75,203,22
20160301|2016-01-20 10:30,20,203,203.5,202.75,203.5,27
20160301|2016-01-20 11:00,20,203.5,206.5,202.75,204.25,24
20160301|2016-01-20 11:30,20,205,206,204.5,206,13
20160301|2016-01-20 12:00,20,205.5,206.5,204.5,205,26
20160301|2016-01-20 12:30,20,205.25,206.5,204.5,205.75,16
20160301|2016-01-20 13:00,20,204.5,205,204.5,204.5,26
20160301|2016-01-20 19:00,21,204.75,204.75,203.75,204.5,4
20160301|2016-01-20 21:00,21,204.75,204.75,204.75,204.75,1
20160301|2016-01-20 21:30,21,204,204,201,201,20
20160301|2016-01-20 23:00,21,202.5,202.5,202.5,202.5,1
20160301|2016-01-21 01:00,21,201.5,201.5,201.5,201.5,1
20160301|2016-01-21 02:30,21,201.5,201.5,201.5,201.5,1
20160301|2016-01-21 06:30,21,203,203,203,203,10
20160301|2016-01-21 07:00,21,203,203,202.5,202.5,9
20160301|2016-01-21 07:30,21,202,203,202,203,9
20160301|2016-01-21 08:30,21,203.75,206.5,203,204,34
20160301|2016-01-21 09:00,21,203.25,203.25,201.75,202.75,34
20160301|2016-01-21 09:30,21,202.75,204,202,204,25
20160301|2016-01-21 10:00,21,204,204,203.75,203.75,5
20160301|2016-01-21 10:30,21,203.75,203.75,202.5,203.25,27
20160301|2016-01-21 11:00,21,202.75,202.75,201.75,201.75,6
20160301|2016-01-21 11:30,21,201.5,203,201.5,203,20
20160301|2016-01-21 12:00,21,202.5,203.25,202.5,203,15
20160301|2016-01-21 12:30,21,203.25,204.25,202.5,204.25,22
20160301|2016-01-21 13:00,21,204,204,203,204,22
20160301|2016-01-21 19:00,22,203.75,204.5,203.25,204.5,10
20160301|2016-01-21 20:00,22,204.5,204.5,204.5,204.5,1
20160301|2016-01-21 21:30,22,203.25,203.25,203.25,203.25,2
20160301|2016-01-21 23:00,22,204.75,204.75,204.75,204.75,1
20160301|2016-01-21 23:30,22,204.75,206.25,204.75,206.25,7
20160301|2016-01-22 00:00,22,206,206.25,206,206,7
20160301|2016-01-22 01:00,22,206,206.5,205.75,206,6
20160301|2016-01-22 03:00,22,206.25,206.25,205.5,205.5,2
20160301|2016-01-22 03:30,22,205.75,205.75,205.75,205.75,1
20160301|2016-01-22 05:00,22,206,206,205.5,205.5,3
20160301|2016-01-22 05:30,22,205.75,205.75,205.5,205.5,2
20160301|2016-01-22 06:00,22,205.5,205.5,205.5,205.5,1
20160301|2016-01-22 07:00,22,205.5,205.5,205.5,205.5,1
20160301|2016-01-22 07:30,22,205.75,206,205.25,205.25,4
20160301|2016-01-22 08:30,22,206.75,207.5,205.75,206.75,35
20160301|2016-01-22 09:00,22,206.75,206.75,205,205,12
20160301|2016-01-22 09:30,22,205,205,204.5,204.5,6
20160301|2016-01-22 10:00,22,205,205,204,205,12
20160301|2016-01-22 10:30,22,205,205,203.5,204.25,27
20160301|2016-01-22 11:00,22,204.25,204.75,203.75,203.75,14
20160301|2016-01-22 11:30,22,204.5,205,203.75,205,36
20160301|2016-01-22 12:00,22,205,205,205,205,25
20160301|2016-01-22 12:30,22,205,205.5,204.25,205.25,20
20160301|2016-01-22 13:00,22,204.75,206,204.75,205,27
20160301|2016-01-24 19:00,25,205,206,205,206,7
20160301|2016-01-24 20:00,25,206,206,206,206,2
20160301|2016-01-25 00:00,25,206,206,205.75,206,3
20160301|2016-01-25 08:30,25,206.5,206.75,206.25,206.5,18
20160301|2016-01-25 09:00,25,206.75,206.75,206.5,206.5,7
20160301|2016-01-25 09:30,25,206.5,206.5,205.75,205.75,5
20160301|2016-01-25 10:00,25,205.25,205.25,203.75,204,39
20160301|2016-01-25 10:30,25,203.75,203.75,202,202,39
20160301|2016-01-25 11:00,25,202,202,201.25,201.75,37
20160301|2016-01-25 11:30,25,202,203.25,202,203.25,23
20160301|2016-01-25 12:00,25,203.25,204,203.25,204,17
20160301|2016-01-25 12:30,25,203.75,204.75,203.25,204,32
20160301|2016-01-25 13:00,25,204.75,205.25,204.5,204.5,10
20160301|2016-01-25 20:30,26,204.5,204.5,204.5,204.5,1
20160301|2016-01-25 23:30,26,203.75,203.75,203.75,203.75,1
20160301|2016-01-26 03:00,26,202.5,202.5,202.5,202.5,1
20160301|2016-01-26 04:30,26,203.25,203.25,203.25,203.25,1
20160301|2016-01-26 05:30,26,203.25,203.25,203.25,203.25,2
20160301|2016-01-26 06:30,26,204.5,204.5,203.5,203.5,2
20160301|2016-01-26 08:30,26,204,205,203.75,204.25,19
20160301|2016-01-26 09:00,26,204.25,204.25,202.75,203.5,35
20160301|2016-01-26 09:30,26,202.5,203.75,202.5,203,22
20160301|2016-01-26 10:00,26,203,203,202.25,202.25,47
20160301|2016-01-26 10:30,26,202,202,201,201.5,55
20160301|2016-01-26 11:00,26,201.5,201.5,201.25,201.25,17
20160301|2016-01-26 11:30,26,201.25,201.25,200,201.25,72
20160301|2016-01-26 12:00,26,201.25,203,201.25,202.5,13
20160301|2016-01-26 12:30,26,201.5,202,201.5,201.5,8
20160301|2016-01-26 13:00,26,201.5,201.5,201.25,201.25,10
20160301|2016-01-26 19:00,27,201.75,201.75,201.75,201.75,7
20160301|2016-01-26 20:30,27,201.5,201.5,201.5,201.5,1
20160301|2016-01-26 22:00,27,202.75,202.75,202.75,202.75,1
20160301|2016-01-27 02:30,27,203.25,203.25,203.25,203.25,1
20160301|2016-01-27 03:30,27,202,202,201.75,201.75,3
20160301|2016-01-27 07:00,27,203,203,203,203,2
20160301|2016-01-27 08:30,27,202.5,202.75,201,202.75,27
20160301|2016-01-27 09:00,27,202.5,202.75,201.75,202,19
20160301|2016-01-27 09:30,27,202,202.25,201.5,202,19
20160301|2016-01-27 10:00,27,202.25,202.25,201,201.5,28
20160301|2016-01-27 10:30,27,201.5,201.75,201,201.5,24
20160301|2016-01-27 11:00,27,201,202.25,201,202,45
20160301|2016-01-27 11:30,27,201.5,202,201.25,202,12
20160301|2016-01-27 12:00,27,201.75,202,201.25,201.75,15
20160301|2016-01-27 12:30,27,201.5,201.5,200.5,200.5,42
20160301|2016-01-27 13:00,27,201,201.25,200.75,200.75,16
20160301|2016-01-27 19:00,28,200.75,200.75,200.75,200.75,1
20160301|2016-01-28 06:00,28,200.75,200.75,200.75,200.75,1
20160301|2016-01-28 06:30,28,201.25,201.25,200.75,200.75,3
20160301|2016-01-28 07:00,28,200.75,200.75,200.5,200.5,2
20160301|2016-01-28 08:30,28,201.25,201.25,200.25,201,25
20160301|2016-01-28 09:00,28,201.25,201.25,200.25,200.25,14
20160301|2016-01-28 09:30,28,200.25,201,198.25,198.25,108
20160301|2016-01-28 10:00,28,198.5,200.25,198.25,199,25
20160301|2016-01-28 10:30,28,199.5,199.5,198.75,199,33
20160301|2016-01-28 11:00,28,199.25,199.25,198.5,198.5,27
20160301|2016-01-28 11:30,28,198.25,198.75,197.75,198.75,59
20160301|2016-01-28 12:00,28,199.25,199.25,198.25,198.25,12
20160301|2016-01-28 12:30,28,198,198.5,196.75,196.75,50
20160301|2016-01-28 13:00,28,197.5,199.5,197,199.25,23
20160301|2016-01-28 19:00,29,201,201,199.25,199.25,18
20160301|2016-01-29 00:30,29,199.25,199.25,199.25,199.25,1
20160301|2016-01-29 07:30,29,199.5,199.5,199.5,199.5,1
20160301|2016-01-29 08:30,29,200,201.5,198.5,200.5,46
20160301|2016-01-29 09:00,29,200.5,201,198.75,198.75,24
20160301|2016-01-29 09:30,29,199.25,200,199.25,200,23
20160301|2016-01-29 10:00,29,200.25,201.5,200.25,201.5,14
20160301|2016-01-29 10:30,29,201.5,201.5,200.25,200.25,21
20160301|2016-01-29 11:00,29,200.75,200.75,199.5,200,17
20160301|2016-01-29 11:30,29,199.5,199.75,199.5,199.5,23
20160301|2016-01-29 12:00,29,200.5,200.75,199.5,200.5,9
20160301|2016-01-29 12:30,29,200,201,199.25,199.25,34
20160301|2016-01-29 13:00,29,199.25,201,199.25,200.75,45
20160301|2016-01-31 19:00,1,201.25,201.25,200.5,200.5,3
20160301|2016-01-31 19:30,1,201,201,201,201,1
20160301|2016-01-31 21:00,1,201,201,201,201,1
20160301|2016-01-31 22:00,1,201.5,201.75,201.5,201.75,3
20160301|2016-02-01 02:30,1,202,202,202,202,2
20160301|2016-02-01 03:30,1,201.25,201.25,201.25,201.25,1
20160301|2016-02-01 06:00,1,201.25,201.25,201.25,201.25,1
20160301|2016-02-01 06:30,1,201,201,201,201,2
20160301|2016-02-01 07:30,1,200.75,202,200.75,202,2
20160301|2016-02-01 08:30,1,202.25,202.5,201,201,17
20160301|2016-02-01 09:00,1,201,201,199,199.25,38
20160301|2016-02-01 09:30,1,199,199,197.5,197.5,48
20160301|2016-02-01 10:00,1,197.25,198,196.75,197.25,43
20160301|2016-02-01 10:30,1,197.5,197.5,196.5,196.75,27
20160301|2016-02-01 11:00,1,196.75,197.5,196.5,196.5,35
20160301|2016-02-01 11:30,1,196.5,197.75,196.25,197,40
20160301|2016-02-01 12:00,1,197.5,197.5,196.75,197,22
20160301|2016-02-01 12:30,1,196.5,197.25,196,196.75,43
20160301|2016-02-01 13:00,1,197,197.75,196.75,197.25,12
20160301|2016-02-01 19:00,2,197,198.25,197,198.25,3
20160301|2016-02-01 19:30,2,198.5,198.5,198.5,198.5,1
20160301|2016-02-02 02:00,2,198.5,198.5,198.5,198.5,1
20160301|2016-02-02 05:00,2,198.25,198.25,198.25,198.25,1
20160301|2016-02-02 05:30,2,198,198,198,198,1
20160301|2016-02-02 06:30,2,198,198,198,198,1
20160301|2016-02-02 07:00,2,198,198.5,198,198.5,3
20160301|2016-02-02 07:30,2,198.5,198.5,198.5,198.5,2
20160301|2016-02-02 08:30,2,198.5,199,198,198.75,28
20160301|2016-02-02 09:00,2,198.5,198.5,198.25,198.5,11
20160301|2016-02-02 09:30,2,198.5,199.75,198.5,199.5,19
20160301|2016-02-02 10:00,2,199.25,199.5,198.75,199.5,13
20160301|2016-02-02 10:30,2,199.25,199.25,198.25,198.25,16
20160301|2016-02-02 11:00,2,198,198.25,197.75,197.75,16
20160301|2016-02-02 11:30,2,197,198,197,197.75,35
20160301|2016-02-02 12:00,2,197.5,198.75,197.5,198.75,16
20160301|2016-02-02 12:30,2,198.5,199.25,198.5,199.25,20
20160301|2016-02-02 13:00,2,199.25,201.25,199.25,201.25,30
20160301|2016-02-02 19:00,3,199.75,199.75,199.75,199.75,1
20160301|2016-02-02 21:00,3,198.5,198.5,198.5,198.5,1
20160301|2016-02-02 21:30,3,198.5,198.5,198.5,198.5,4
20160301|2016-02-02 22:30,3,198.5,198.5,198.5,198.5,1
20160301|2016-02-03 06:30,3,199.5,199.5,199.25,199.25,2
20160301|2016-02-03 07:00,3,200,200,200,200,3
20160301|2016-02-03 08:30,3,200.25,202,200.25,201.5,38
20160301|2016-02-03 09:00,3,201.5,201.75,201.5,201.75,3
20160301|2016-02-03 09:30,3,200.5,201.75,200.5,201.75,18
20160301|2016-02-03 10:00,3,201,201.5,201,201.5,5
20160301|2016-02-03 10:30,3,201.25,201.25,200.5,200.5,18
20160301|2016-02-03 11:00,3,200,200,199.5,199.75,6
20160301|2016-02-03 11:30,3,199.75,199.75,197.5,197.5,23
20160301|2016-02-03 12:00,3,197.5,197.75,197,197.5,43
20160301|2016-02-03 12:30,3,197.5,197.5,197.25,197.25,21
20160301|2016-02-03 13:00,3,197.5,197.5,196.25,196.5,20
20160301|2016-02-03 19:00,4,197.5,198.75,197.5,198.75,2
20160301|2016-02-03 20:00,4,198.5,198.5,198.5,198.5,2
20160301|2016-02-03 22:00,4,198.75,198.75,198.75,198.75,1
20160301|2016-02-04 03:00,4,197.5,197.5,197.5,197.5,1
20160301|2016-02-04 04:30,4,197.5,197.5,197.5,197.5,1
20160301|2016-02-04 06:30,4,197.5,198.5,197.5,198.5,3
20160301|2016-02-04 08:30,4,198.25,199.25,197,197,31
20160301|2016-02-04 09:00,4,197.5,198.25,197,198,10
20160301|2016-02-04 09:30,4,198,198.75,197.75,197.75,14
20160301|2016-02-04 10:00,4,197.75,198.75,197.5,198.75,8
20160301|2016-02-04 10:30,4,199,199,197.5,197.5,9
20160301|2016-02-04 11:00,4,198.25,198.25,197.5,198.25,10
20160301|2016-02-04 11:30,4,198,198,196.75,197.25,29
20160301|2016-02-04 12:00,4,197.25,197.5,197,197,7
20160301|2016-02-04 12:30,4,197,197,196.25,196.25,14
20160301|2016-02-04 13:00,4,196.25,197.75,195.75,196,36
20160301|2016-02-04 19:00,5,196.5,196.5,196.5,196.5,1
20160301|2016-02-04 20:00,5,197,197,196.5,196.5,2
20160301|2016-02-04 20:30,5,197,197.25,197,197.25,4
20160301|2016-02-04 21:00,5,196.5,196.5,196.5,196.5,1
20160301|2016-02-04 22:00,5,196.25,196.75,196.25,196.75,2
20160301|2016-02-04 23:00,5,196.75,196.75,196.75,196.75,2
20160301|2016-02-05 01:30,5,196.75,196.75,196.75,196.75,1
20160301|2016-02-05 02:00,5,197.25,197.25,197.25,197.25,1
20160301|2016-02-05 03:00,5,197.25,197.25,196.5,196.5,4
20160301|2016-02-05 08:30,5,197.25,197.75,196.25,196.25,18
20160301|2016-02-05 09:00,5,197,197.25,197,197.25,7
20160301|2016-02-05 09:30,5,197,197.5,197,197.5,27
20160301|2016-02-05 10:00,5,196.75,197.5,196.5,197.25,11
20160301|2016-02-05 10:30,5,197.75,197.75,197.5,197.75,28
20160301|2016-02-05 11:00,5,197,197,196.75,196.75,12
20160301|2016-02-05 11:30,5,196.5,197,196.5,196.75,12
20160301|2016-02-05 12:00,5,197,197,197,197,1
20160301|2016-02-05 12:30,5,197,197.25,196.75,196.75,17
20160301|2016-02-05 13:00,5,197,197.25,196.75,196.75,4
20160301|2016-02-07 19:00,8,197.25,197.75,197.25,197.5,4
20160301|2016-02-07 20:00,8,197,197,197,197,1
20160301|2016-02-08 00:30,8,197.5,197.5,197.5,197.5,1
20160301|2016-02-08 02:00,8,197.5,197.5,197.5,197.5,1
20160301|2016-02-08 02:30,8,197,197,197,197,2
20160301|2016-02-08 03:30,8,197.25,197.25,196.75,196.75,2
20160301|2016-02-08 04:30,8,197,197,197,197,1
20160301|2016-02-08 05:00,8,197.25,197.5,197.25,197.5,2
20160301|2016-02-08 07:00,8,198,198,198,198,2
20160301|2016-02-08 07:30,8,198,198,198,198,4
20160301|2016-02-08 08:30,8,197.25,200.25,197.25,199,60
20160301|2016-02-08 09:00,8,199,199.25,199,199,11
20160301|2016-02-08 09:30,8,198.75,199.5,198.5,199.25,10
20160301|2016-02-08 10:00,8,199.5,199.5,199.5,199.5,3
20160301|2016-02-08 10:30,8,199,199.5,198,198.5,22
20160301|2016-02-08 11:00,8,198.5,199.5,198.5,199.5,6
20160301|2016-02-08 11:30,8,199.5,199.5,199,199,11
20160301|2016-02-08 12:00,8,198.5,198.5,198.5,198.5,1
20160301|2016-02-08 13:00,8,198.5,199.5,198.5,199.5,9
20160301|2016-02-08 19:00,9,199,199,198.25,198.25,3
20160301|2016-02-08 22:30,9,198.25,199,198.25,199,2
20160301|2016-02-09 08:30,9,198.25,200,198.25,199.75,21
20160301|2016-02-09 09:00,9,199.75,199.75,199.5,199.5,12
20160301|2016-02-09 09:30,9,199.25,199.5,198.75,198.75,10
20160301|2016-02-09 10:00,9,199.5,199.5,199,199,4
20160301|2016-02-09 10:30,9,199,199,198.25,198.25,9
20160301|2016-02-09 11:00,9,198,198,197,197.5,22
20160301|2016-02-09 12:00,9,197,197,196.25,196.5,7
20160301|2016-02-09 12:30,9,196,196,195,195,19
20160301|2016-02-09 13:00,9,195.25,196.25,195,195,38
20160301|2016-02-09 19:00,10,195.75,195.75,195.75,195.75,18
20160301|2016-02-09 20:30,10,195,195,195,195,2
20160301|2016-02-09 22:00,10,195,195,195,195,1
20160301|2016-02-09 22:30,10,195,195,190.25,192.25,61
20160301|2016-02-09 23:00,10,191.75,192,191.75,192,2
20160301|2016-02-09 23:30,10,192,193.75,192,193.75,5
20160301|2016-02-10 04:30,10,192.25,192.25,192.25,192.25,1
20160301|2016-02-10 05:30,10,193,193.25,193,193.25,2
20160301|2016-02-10 06:00,10,193,193,193,193,1
20160301|2016-02-10 06:30,10,193.25,194.25,193.25,194.25,5
20160301|2016-02-10 07:30,10,193,193,192.5,192.5,2
20160301|2016-02-10 08:30,10,193,194.25,193,194,17
20160301|2016-02-10 09:00,10,193,193.5,192.5,192.75,16
20160301|2016-02-10 09:30,10,192.75,193.5,192.75,193.5,20
20160301|2016-02-10 10:00,10,193.75,194,193,193,13
20160301|2016-02-10 10:30,10,193,193,191.5,191.5,21
20160301|2016-02-10 11:00,10,191.5,192.75,191.5,192.75,9
20160301|2016-02-10 11:30,10,192.25,192.75,191.75,192,7
20160301|2016-02-10 12:00,10,192,192,191.5,191.5,20
20160301|2016-02-10 12:30,10,191,191,190.5,190.75,26
20160301|2016-02-10 13:00,10,191,191,188.75,189.75,62
20160301|2016-02-10 19:00,11,188.75,190.75,186,189.5,35
20160301|2016-02-10 19:30,11,188.5,188.5,188,188,4
20160301|2016-02-10 20:00,11,187.5,187.5,187.5,187.5,1
20160301|2016-02-10 20:30,11,187,187,187,187,1
20160301|2016-02-10 21:00,11,187,187,187,187,1
20160301|2016-02-10 22:00,11,186.5,186.5,186.5,186.5,1
20160301|2016-02-10 23:00,11,186.25,186.25,186.25,186.25,4
20160301|2016-02-11 00:00,11,186,186,185.75,185.75,4
20160301|2016-02-11 02:00,11,186,186,186,186,1
20160301|2016-02-11 02:30,11,185.75,185.75,185.75,185.75,1
20160301|2016-02-11 03:30,11,186.25,186.25,186.25,186.25,2
20160301|2016-02-11 04:00,11,186.25,186.5,186.25,186.5,2
20160301|2016-02-11 05:00,11,187.25,187.5,187.25,187.5,4
20160301|2016-02-11 05:30,11,186.5,186.5,185.25,185.25,12
20160301|2016-02-11 06:00,11,186.25,186.5,185.25,185.25,10
20160301|2016-02-11 06:30,11,185.5,185.5,185.5,185.5,1
20160301|2016-02-11 07:00,11,186.25,186.5,186.25,186.5,7
20160301|2016-02-11 07:30,11,186.5,186.5,186,186,2
20160301|2016-02-11 08:30,11,187.5,191,186,191,101
20160301|2016-02-11 09:00,11,191,193.25,190.75,193,52
20160301|2016-02-11 09:30,11,192.75,194,191.75,192.5,26
20160301|2016-02-11 10:00,11,192.75,192.75,191.25,191.25,16
20160301|2016-02-11 10:30,11,192,192.5,192,192,6
20160301|2016-02-11 11:00,11,191.5,193.5,191.5,193.25,10
20160301|2016-02-11 11:30,11,193,193,192.75,192.75,3
20160301|2016-02-11 12:00,11,193,193.75,191.5,192,23
20160301|2016-02-11 12:30,11,192,192,191.75,191.75,3
20160301|2016-02-11 13:00,11,192.5,193,191,193,33
20160301|2016-02-11 19:00,12,192.25,192.25,192.25,192.25,2
20160301|2016-02-11 22:00,12,193.75,194,193.75,194,6
20160301|2016-02-11 23:00,12,194,194,194,194,1
20160301|2016-02-12 02:00,12,194,194,194,194,1
20160301|2016-02-12 06:00,12,194,194,193.75,193.75,5
20160301|2016-02-12 06:30,12,192.5,192.5,192,192,10
20160301|2016-02-12 07:00,12,191,191.25,190.75,191.25,11
20160301|2016-02-12 07:30,12,191.25,191.5,191.25,191.5,2
20160301|2016-02-12 08:30,12,192.25,194.75,191.75,193.25,22
20160301|2016-02-12 09:00,12,191.5,191.5,191.5,191.5,1
20160301|2016-02-12 09:30,12,193.5,195.75,193.5,195,33
20160301|2016-02-12 10:00,12,195,195,195,195,3
20160301|2016-02-12 10:30,12,195.75,198,195.75,198,53
20160301|2016-02-12 11:00,12,198.25,198.5,196.5,197.25,29
20160301|2016-02-12 11:30,12,197.25,197.5,194.5,195.5,28
20160301|2016-02-12 12:00,12,195.5,196.25,193,195.25,31
20160301|2016-02-12 12:30,12,195.5,195.5,195.25,195.25,6
20160301|2016-02-12 13:00,12,195.25,196.25,194.75,194.75,5
20160301|2016-02-15 19:00,16,198.5,199,198.25,199,6
20160301|2016-02-15 19:30,16,198.75,199.75,197.5,197.5,7
20160301|2016-02-15 20:00,16,198.25,198.25,198.25,198.25,1
20160301|2016-02-15 23:00,16,198.25,198.25,198.25,198.25,2
20160301|2016-02-15 23:30,16,198,198,198,198,1
20160301|2016-02-16 00:00,16,198,198,198,198,1
20160301|2016-02-16 04:30,16,198,198,198,198,1
20160301|2016-02-16 07:30,16,198.75,198.75,198,198,2
20160301|2016-02-16 08:30,16,197.5,198.5,195.75,195.75,18
20160301|2016-02-16 09:00,16,196,196.5,196,196.5,5
20160301|2016-02-16 09:30,16,198.25,200,198.25,200,13
20160301|2016-02-16 10:00,16,199,199.75,197.5,197.5,36
20160301|2016-02-16 10:30,16,197.75,199,197.75,199,12
20160301|2016-02-16 11:00,16,199,199.75,199,199.75,8
20160301|2016-02-16 11:30,16,199.75,199.75,199,199.5,22
20160301|2016-02-16 12:00,16,199.5,199.5,199.25,199.25,3
20160301|2016-02-16 12:30,16,199.25,199.25,199,199,4
20160301|2016-02-16 13:00,16,198.75,199.25,198.5,199,25
20160301|2016-02-16 19:00,17,198.75,199,198.75,199,7
20160301|2016-02-16 19:30,17,199.5,199.5,199.5,199.5,1
20160301|2016-02-17 01:00,17,199.75,199.75,199.75,199.75,3
20160301|2016-02-17 06:30,17,199.75,199.75,199.75,199.75,1
20160301|2016-02-17 07:00,17,199.5,200,199.5,200,4
20160301|2016-02-17 07:30,17,199.5,199.5,199.5,199.5,1
20160301|2016-02-17 08:30,17,199.5,200,199,199.5,43
20160301|2016-02-17 09:00,17,200,201.25,199.5,201.25,46
20160301|2016-02-17 09:30,17,200.5,200.75,200,200.25,16
20160301|2016-02-17 10:00,17,200.75,201.25,200.5,200.5,32
20160301|2016-02-17 10:30,17,200.75,201.25,200.75,200.75,10
20160301|2016-02-17 11:00,17,201,201,200.5,200.5,3
20160301|2016-02-17 11:30,17,200.5,201,200.5,200.75,16
20160301|2016-02-17 12:00,17,200.5,200.5,200.5,200.5,2
20160301|2016-02-17 12:30,17,200.25,200.75,200,200.75,21
20160301|2016-02-17 13:00,17,200.25,201,200.25,201,7
20160301|2016-02-17 19:00,18,201,201,201,201,1
20160301|2016-02-17 19:30,18,201.25,201.25,200.5,200.5,2
20160301|2016-02-17 20:00,18,200.5,200.5,200.5,200.5,1
20160301|2016-02-17 22:30,18,200.25,200.25,200.25,200.25,1
20160301|2016-02-18 02:30,18,200.25,200.25,200.25,200.25,1
20160301|2016-02-18 06:00,18,201,201,201,201,2
20160301|2016-02-18 06:30,18,201.25,201.25,201.25,201.25,2
20160301|2016-02-18 07:00,18,201,201.25,201,201.25,5
20160301|2016-02-18 07:30,18,201,201,200.25,200.25,3
20160301|2016-02-18 08:30,18,201,201.25,200,201,16
20160301|2016-02-18 09:00,18,200.75,200.75,200,200,15
20160301|2016-02-18 09:30,18,200,200,198.5,198.75,18
20160301|2016-02-18 10:00,18,198.5,200.5,197.75,200.5,40
20160301|2016-02-18 10:30,18,199.25,200.25,198.5,199,20
20160301|2016-02-18 11:00,18,199.25,199.25,198,198,11
20160301|2016-02-18 11:30,18,199.5,199.5,198.5,198.5,6
20160301|2016-02-18 12:00,18,198.5,198.5,198.5,198.5,3
20160301|2016-02-18 12:30,18,197.75,197.75,196.75,197.5,8
20160301|2016-02-18 13:00,18,198.75,198.75,197,197,7
20160301|2016-02-18 23:30,19,196.5,196.5,196.5,196.5,1
20160301|2016-02-19 00:30,19,196.5,196.5,196,196,3
20160301|2016-02-19 01:30,19,195.5,195.5,194.75,194.75,13
20160301|2016-02-19 02:00,19,195.25,195.25,195.25,195.25,1
20160301|2016-02-19 02:30,19,195.25,195.25,194.75,194.75,13
20160301|2016-02-19 03:00,19,196.25,196.25,196.25,196.25,1
20160301|2016-02-19 05:30,19,196,196.5,196,196.5,6
20160301|2016-02-19 08:30,19,196,197,195.25,196,33
20160301|2016-02-19 09:00,19,196.75,197.75,196.5,197,29
20160301|2016-02-19 09:30,19,197,198,195.25,196,38
20160301|2016-02-19 10:00,19,195.5,196.25,195.5,196.25,8
20160301|2016-02-19 10:30,19,196.5,196.75,195,195.25,27
20160301|2016-02-19 11:00,19,195,195,193.75,194.5,38
20160301|2016-02-19 11:30,19,193.5,193.5,192.75,192.75,3
20160301|2016-02-19 12:00,19,193,193.75,192,192,11
20160301|2016-02-19 12:30,19,193.5,193.5,193.25,193.25,2
20160301|2016-02-19 13:00,19,193.25,193.25,191.25,192,13
20160301|2016-02-21 19:00,22,194,195.75,194,195,19
20160301|2016-02-21 19:30,22,190.75,190.75,190.75,190.75,1
20160301|2016-02-21 20:00,22,191.5,193.5,191.25,193.5,6
20160301|2016-02-21 23:00,22,193.75,193.75,193.75,193.75,4
20160301|2016-02-22 03:00,22,193.25,193.25,193.25,193.25,1
20160301|2016-02-22 04:30,22,193.5,193.5,193.5,193.5,1
20160301|2016-02-22 06:30,22,194.75,195,194.75,195,5
20160301|2016-02-22 08:30,22,195,195,193.5,194.25,16
20160301|2016-02-22 09:00,22,193.75,195,193.5,194.5,25
20160301|2016-02-22 09:30,22,191.75,193,189.25,189.25,20
20160301|2016-02-22 10:00,22,191.75,192.25,191,191,21
20160301|2016-02-22 10:30,22,191,191.75,190,190.25,9
20160301|2016-02-22 11:30,22,189,190.25,188.75,190,13
20160301|2016-02-22 12:00,22,188.5,188.5,188.25,188.25,2
20160301|2016-02-22 12:30,22,187.75,189,187.75,189,6
20160301|2016-02-22 13:00,22,187.25,188,187.25,188,7
20160301|2016-02-22 19:00,23,189,190,189,190,2
20160301|2016-02-23 05:30,23,188,188,188,188,1
20160301|2016-02-23 06:30,23,187.25,187.25,187.25,187.25,3
20160301|2016-02-23 07:00,23,186.75,187.5,186.75,187.5,2
20160301|2016-02-23 08:30,23,186,188,186,187.75,31
20160301|2016-02-23 09:00,23,188.25,188.5,188,188,13
20160301|2016-02-23 09:30,23,188.5,188.75,187,187,23
20160301|2016-02-23 10:00,23,187,187.25,187,187.25,9
20160301|2016-02-23 10:30,23,187,187.75,186.5,186.5,17
20160301|2016-02-23 11:00,23,187,187,184.25,184.5,70
20160301|2016-02-23 11:30,23,184.5,184.5,183,183,25
20160301|2016-02-23 12:00,23,183,183.5,182,183,37
20160301|2016-02-23 12:30,23,183,183.25,182.75,183.25,5
20160301|2016-02-23 13:00,23,183,183.25,182,182,10
20160301|2016-02-23 19:00,24,182.75,182.75,182.75,182.75,1
20160301|2016-02-23 20:00,24,182,182,182,182,8
20160301|2016-02-23 21:00,24,182.25,182.25,182.25,182.25,1
20160301|2016-02-24 01:00,24,182.5,182.5,182.5,182.5,1
20160301|2016-02-24 05:30,24,182.75,182.75,182.75,182.75,1
20160301|2016-02-24 07:30,24,183.25,183.25,183.25,183.25,1
20160301|2016-02-24 08:30,24,183,183.5,178.75,181.5,67
20160301|2016-02-24 09:00,24,179.75,181,179.75,179.75,10
20160301|2016-02-24 09:30,24,180.75,180.75,180,180,24
20160301|2016-02-24 10:00,24,179.25,180,179,180,31
20160301|2016-02-24 10:30,24,180,180.5,179.75,180.5,19
20160301|2016-02-24 11:00,24,181,181,179.5,180.5,18
20160301|2016-02-24 11:30,24,179.5,179.5,179.5,179.5,1
20160301|2016-02-24 12:00,24,179.75,180,179.5,180,9
20160301|2016-02-24 12:30,24,179,179.5,177.75,177.75,63
20160301|2016-02-24 13:00,24,178,178,177.5,177.75,8
20160301|2016-02-24 19:00,25,178.25,178.75,178.25,178.75,2
20160301|2016-02-24 21:30,25,178.75,178.75,178.75,178.75,2
20160301|2016-02-24 22:00,25,178.5,178.75,178.5,178.5,6
20160301|2016-02-24 23:00,25,178.75,179,178.75,179,5
20160301|2016-02-25 05:00,25,179.5,179.5,179.5,179.5,1
20160301|2016-02-25 06:00,25,179.75,179.75,179.75,179.75,1
20160301|2016-02-25 06:30,25,180,180,179.5,179.5,9
20160301|2016-02-25 07:30,25,179,180,179,180,2
20160301|2016-02-25 08:30,25,178,179,178,178.25,22
20160301|2016-02-25 09:00,25,178.25,178.75,176.75,177,20
20160301|2016-02-25 09:30,25,176.5,176.5,176,176,26
20160301|2016-02-25 10:00,25,175,177,174,177,16
20160301|2016-02-25 10:30,25,177,177,174.5,174.5,10
20160301|2016-02-25 11:00,25,174,175.25,172.5,172.5,11
20160301|2016-02-25 11:30,25,172.25,172.75,171.5,172.75,22
20160301|2016-02-25 12:00,25,172.75,173.25,172.75,173,7
20160301|2016-02-25 12:30,25,171.75,173,171.75,173,3
20160301|2016-02-25 13:00,25,172,172,169.75,171.25,35
20160301|2016-02-25 19:00,26,172,172,172,172,1
20160301|2016-02-25 19:30,26,171,171,171,171,5
20160301|2016-02-26 06:00,26,171.25,171.25,171.25,171.25,1
20160301|2016-02-26 07:30,26,171.5,172,171.5,172,3
20160301|2016-02-26 08:30,26,171.25,172.25,170.75,171.5,26
20160301|2016-02-26 09:00,26,172,172,171.5,172,9
20160301|2016-02-26 09:30,26,172.25,172.5,170,170,53
20160301|2016-02-26 10:00,26,170.25,171,170.25,170.75,17
20160301|2016-02-26 10:30,26,171.25,171.25,170.25,170.25,11
20160301|2016-02-26 11:00,26,170.5,170.5,170.5,170.5,6
20160301|2016-02-26 11:30,26,170.5,170.5,169.5,169.5,35
20160301|2016-02-26 12:00,26,169,169.5,168.5,169.5,7
20160301|2016-02-26 12:30,26,169.5,169.5,168.25,168.25,27
20160301|2016-02-26 13:00,26,168.5,173,168,173,44
20160301|2016-02-29 05:30,29,169.75,169.75,169.75,169.75,1
20160301|2016-02-29 06:00,29,171.5,171.5,168.75,168.75,16
20160301|2016-02-29 09:00,29,170,170,167.25,167.25,18
20160301|2016-02-29 11:30,29,169.25,169.25,167.75,167.75,5
20160301|2016-02-29 12:30,29,168.25,168.25,168,168,2
20160301|2016-02-29 19:00,1,171.75,172.25,171.75,172.25,2
20160301|2016-03-01 08:30,1,170,170,170,170,1
20160301|2016-03-02 08:30,2,162.75,162.75,160.75,160.75,2
20160301|2016-03-02 09:30,2,164.75,164.75,164.75,164.75,1
20160301|2016-03-04 09:00,4,172.5,172.5,172.5,172.5,2
20160301|2016-03-06 19:00,7,173.5,175.5,173.5,175.5,4
20160301|2016-03-07 07:00,7,174,174,174,174,1
20160301|2016-03-08 01:30,8,177.75,177.75,177.75,177.75,1
20160301|2016-03-08 07:00,8,174.25,174.25,174.25,174.25,1
20160301|2016-03-08 08:30,8,174,174,174,174,1
20160301|2016-03-08 10:00,8,177.25,177.25,177.25,177.25,1
20160301|2016-03-11 09:30,11,179,179,179,179,6
20160501|2015-06-22 09:30,22,276.5,276.5,276.5,276.5,1
20160501|2015-06-23 08:30,23,269.75,269.75,269.75,269.75,1
20160501|2015-08-07 09:00,7,259,259.5,259,259.5,2
20160501|2015-08-10 08:30,10,260,260,260,260,2
20160501|2015-08-11 13:00,11,259,259,259,259,2
20160501|2015-08-12 11:00,12,258,258,258,258,14
20160501|2015-08-12 12:00,12,258,258,258,258,2
20160501|2015-08-12 13:00,12,260.25,260.5,260,260,11
20160501|2015-08-12 20:30,13,260.5,260.5,260.5,260.5,1
20160501|2015-08-13 06:30,13,261,261,261,261,5
20160501|2015-08-13 08:30,13,260.5,260.75,259.5,260,9
20160501|2015-08-13 09:00,13,259.5,259.5,259.5,259.5,1
20160501|2015-08-13 10:00,13,258.75,260,257,260,6
20160501|2015-08-13 10:30,13,255.5,255.5,255.5,255.5,1
20160501|2015-08-14 09:00,14,255.25,255.25,255.25,255.25,1
20160501|2015-08-17 10:00,17,249.5,249.5,249,249,5
20160501|2015-08-24 01:00,24,238.25,238.25,238.25,238.25,1
20160501|2015-08-24 06:30,24,238,238,238,238,5
20160501|2015-08-25 12:30,25,233,233,233,233,1
20160501|2015-08-25 13:00,25,233,233,233,233,1
20160501|2015-08-26 09:00,26,230,230,230,230,5
20160501|2015-08-28 09:30,28,234,234,234,234,1
20160501|2015-09-08 12:00,8,230,230,230,230,3
20160501|2015-09-10 11:30,10,233,233,233,233,1
20160501|2015-09-11 02:30,11,237.5,237.5,237.5,237.5,1
20160501|2015-09-11 08:30,11,236.5,236.5,236.5,236.5,1
20160501|2015-09-11 11:00,11,233,234,233,234,4
20160501|2015-09-11 12:00,11,233,233,233,233,1
20160501|2015-09-11 12:30,11,233,233,233,233,1
20160501|2015-09-11 13:00,11,233,233,233,233,3
20160501|2015-09-13 19:00,14,233,233,233,233,7
20160501|2015-09-13 20:30,14,232.75,233,232.75,233,2
20160501|2015-09-14 04:00,14,230.25,230.25,230.25,230.25,1
20160501|2015-09-14 11:00,14,231.75,231.75,231.75,231.75,1
20160501|2015-09-14 12:00,14,233,233,233,233,1
20160501|2015-09-15 09:30,15,239.5,239.5,238.5,238.5,11
20160501|2015-09-15 10:00,15,238,238,238,238,3
20160501|2015-09-15 12:30,15,238.75,238.75,238.75,238.75,3
20160501|2015-09-23 08:30,23,236,236,236,236,1
20160501|2015-09-23 09:00,23,238.5,239,238.5,239,2
20160501|2015-09-23 11:00,23,238.75,239.5,238.75,239.5,7
20160501|2015-09-25 11:00,25,237,237,237,237,1
20160501|2015-09-25 12:30,25,238.5,238.75,238.5,238.75,2
20160501|2015-09-28 08:30,28,239,239,239,239,1
20160501|2015-10-01 10:30,1,233.75,233.75,233.75,233.75,1
20160501|2015-10-02 12:30,2,225.5,225.5,225.5,225.5,1
20160501|2015-10-07 09:00,7,228,228,228,228,5
20160501|2015-10-08 03:00,8,224,224,224,224,3
20160501|2015-10-08 11:30,8,221,221,220.5,220.5,2
20160501|2015-10-13 11:30,13,235.5,235.5,235.5,235.5,6
20160501|2015-10-13 12:00,13,235.5,235.5,235.5,235.5,4
20160501|2015-10-14 08:30,14,234,234,234,234,8
20160501|2015-10-14 09:00,14,234,234,234,234,2
20160501|2015-10-14 11:00,14,235,235,235,235,2
20160501|2015-10-14 11:30,14,235,235,235,235,2
20160501|2015-10-14 19:00,15,237.75,240,237.75,240,35
20160501|2015-10-15 08:30,15,236.25,236.25,236.25,236.25,3
20160501|2015-10-15 09:30,15,237.25,237.25,237.25,237.25,1
20160501|2015-10-15 10:00,15,238,238,237.75,237.75,12
20160501|2015-10-15 10:30,15,238.25,238.25,238.25,238.25,2
20160501|2015-10-15 11:00,15,238,238,238,238,2
20160501|2015-10-15 11:30,15,237.5,237.5,237.5,237.5,1
20160501|2015-10-16 10:00,16,233,233,233,233,5
20160501|2015-10-19 07:30,19,233,233,233,233,1
20160501|2015-10-20 11:00,20,230.25,230.5,230.25,230.5,2
20160501|2015-10-20 13:00,20,229,229,229,229,5
20160501|2015-10-21 08:30,21,230.25,230.25,230.25,230.25,11
20160501|2015-10-22 08:30,22,231.5,231.5,231.5,231.5,2
20160501|2015-10-22 09:30,22,231,231,231,231,1
20160501|2015-10-22 11:00,22,230,230,227.25,227.25,4
20160501|2015-10-22 12:30,22,229.75,229.75,229.75,229.75,3
20160501|2015-10-25 19:30,26,232,232,232,232,1
20160501|2015-10-26 09:00,26,232,232,231.5,231.5,2
20160501|2015-10-26 10:00,26,231.5,232,231.5,232,2
20160501|2015-10-26 10:30,26,232,232,232,232,3
20160501|2015-10-28 09:30,28,230,230,230,230,1
20160501|2015-10-28 11:00,28,232,232,232,232,4
20160501|2015-10-29 09:00,29,232.75,232.75,231,231,5
20160501|2015-10-29 09:30,29,230.75,231,230.5,231,11
20160501|2015-10-29 10:00,29,231,231,231,231,2
20160501|2015-10-29 10:30,29,231,231,231,231,2
20160501|2015-11-02 20:30,3,224.25,224.25,224.25,224.25,1
20160501|2015-11-02 21:30,3,222.75,222.75,222.75,222.75,1
20160501|2015-11-04 10:00,4,229,230,229,230,45
20160501|2015-11-04 11:00,4,229,229,229,229,15
20160501|2015-11-05 06:30,5,227.25,227.25,227.25,227.25,1
20160501|2015-11-05 09:00,5,229,229,229,229,7
20160501|2015-11-05 09:30,5,229,229,228.25,229,11
20160501|2015-11-05 21:30,6,228,228,227.25,227.25,2
20160501|2015-11-06 05:30,6,228,228,228,228,1
20160501|2015-11-06 07:30,6,228.5,228.5,228.5,228.5,3
20160501|2015-11-06 08:30,6,228.5,228.5,228.5,228.5,11
20160501|2015-11-06 09:00,6,228.5,228.5,228.5,228.5,6
20160501|2015-11-08 19:00,9,226.25,226.25,226.25,226.25,1
20160501|2015-11-09 08:30,9,226,226.5,226,226.5,5
20160501|2015-11-09 09:00,9,226,226.5,226,226.5,30
20160501|2015-11-09 09:30,9,226.5,226.5,226.5,226.5,9
20160501|2015-11-09 10:30,9,227,227,226.5,226.5,6
20160501|2015-11-09 11:00,9,227,227,226.5,226.5,8
20160501|2015-11-09 11:30,9,224.5,224.5,224.5,224.5,2
20160501|2015-11-10 08:30,10,223.75,223.75,223.75,223.75,1
20160501|2015-11-10 09:30,10,224,224,224,224,1
20160501|2015-11-10 10:30,10,224,224.25,224,224.25,4
20160501|2015-11-10 11:30,10,224.5,224.5,224.5,224.5,6
20160501|2015-11-10 13:00,10,223,223,223,223,2
20160501|2015-11-11 08:30,11,222,222,222,222,1
20160501|2015-11-11 09:30,11,222,222,222,222,1
20160501|2015-11-11 12:00,11,220,220,220,220,3
20160501|2015-11-11 19:00,12,227.5,227.5,227.5,227.5,6
20160501|2015-11-12 06:00,12,229,229,229,229,1
20160501|2015-11-12 07:30,12,229,230,229,230,3
20160501|2015-11-12 08:30,12,229,229,229,229,39
20160501|2015-11-12 09:00,12,228,228,228,228,4
20160501|2015-11-12 09:30,12,228.25,228.25,228.25,228.25,1
20160501|2015-11-12 10:30,12,229,229,228.5,228.5,7
20160501|2015-11-12 13:00,12,228.75,228.75,228.75,228.75,1
20160501|2015-11-12 22:00,13,225,225,225,225,1
20160501|2015-11-13 09:00,13,223,223,223,223,2
20160501|2015-11-13 09:30,13,224.25,224.25,224.25,224.25,1
20160501|2015-11-13 11:00,13,225.75,225.75,225.75,225.75,1
20160501|2015-11-13 12:30,13,224.25,224.25,224.25,224.25,1
20160501|2015-11-16 08:30,16,227,227,227,227,1
20160501|2015-11-16 10:30,16,227,227,227,227,30
20160501|2015-11-16 11:00,16,227,228,227,228,8
20160501|2015-11-17 08:30,17,225,225.5,224.5,225.5,17
20160501|2015-11-17 09:30,17,226.5,226.5,226.5,226.5,5
20160501|2015-11-17 11:30,17,226.25,226.25,226.25,226.25,1
20160501|2015-11-17 12:00,17,226,227,226,227,40
20160501|2015-11-17 12:30,17,227,227,226.5,226.5,19
20160501|2015-11-17 13:00,17,227,227,227,227,1
20160501|2015-11-18 08:30,18,228.5,228.5,228.5,228.5,1
20160501|2015-11-18 10:30,18,227.5,227.5,227.5,227.5,1
20160501|2015-11-18 19:00,19,230,230,230,230,2
20160501|2015-11-19 08:30,19,228,228,228,228,14
20160501|2015-11-19 10:00,19,227,228,227,228,15
20160501|2015-11-19 10:30,19,228.5,228.5,228.5,228.5,2
20160501|2015-11-19 12:00,19,228,228,228,228,11
20160501|2015-11-19 13:00,19,227,227,227,227,3
20160501|2015-11-20 09:30,20,228.75,228.75,228.75,228.75,1
20160501|2015-11-23 08:30,23,230,230,230,230,1
20160501|2015-11-23 09:30,23,230,230,230,230,1
20160501|2015-11-23 11:30,23,227.75,227.75,227.75,227.75,4
20160501|2015-11-23 12:30,23,227.5,227.5,227.5,227.5,1
20160501|2015-11-24 08:30,24,232.25,232.5,232.25,232.5,6
20160501|2015-11-24 11:00,24,232,232,232,232,1
20160501|2015-11-24 12:30,24,233.5,233.5,233.5,233.5,1
20160501|2015-11-24 13:00,24,233.75,233.75,233.75,233.75,1
20160501|2015-11-25 06:30,25,232.5,232.5,232.25,232.25,5
20160501|2015-11-25 07:00,25,232,232.5,231.5,232.5,12
20160501|2015-11-25 07:30,25,232.5,233.25,232.5,232.75,6
20160501|2015-11-25 08:30,25,233.25,234,233,233,17
20160501|2015-11-25 09:00,25,231.5,231.5,231.5,231.5,1
20160501|2015-11-25 10:00,25,231.5,231.5,231,231.5,20
20160501|2015-11-25 13:00,25,234,235,234,235,2
20160501|2015-11-27 08:30,27,232,233.5,232,233.5,3
20160501|2015-11-27 09:00,27,232,232,232,232,2
20160501|2015-11-27 11:30,27,229.75,229.75,229.25,229.25,3
20160501|2015-11-30 10:00,30,232.25,232.25,232.25,232.25,1
20160501|2015-11-30 10:30,30,233.25,233.25,233.25,233.25,1
20160501|2015-12-01 03:30,1,232.5,232.5,232.5,232.5,1
20160501|2015-12-01 08:30,1,233.75,233.75,233.75,233.75,1
20160501|2015-12-01 11:00,1,232.75,232.75,232.25,232.25,10
20160501|2015-12-01 12:00,1,234.5,234.5,234.5,234.5,1
20160501|2015-12-02 13:00,2,232.5,232.5,232.5,232.5,4
20160501|2015-12-03 09:00,3,234,234,234,234,2
20160501|2015-12-03 09:30,3,234,234,234,234,1
20160501|2015-12-03 11:00,3,234.5,235,234.5,235,10
20160501|2015-12-03 12:30,3,235.5,235.5,235.5,235.5,1
20160501|2015-12-03 13:00,3,236,236,235.5,235.5,6
20160501|2015-12-04 01:00,4,239,239,239,239,1
20160501|2015-12-04 08:30,4,239,243,239,242,12
20160501|2015-12-04 09:00,4,241,241,237,237,16
20160501|2015-12-04 09:30,4,237,237,237,237,1
20160501|2015-12-04 12:00,4,237,237,237,237,1
20160501|2015-12-07 08:30,7,235,235,235,235,6
20160501|2015-12-07 09:00,7,232.5,234,232,234,8
20160501|2015-12-07 10:00,7,233.75,233.75,233.75,233.75,2
20160501|2015-12-07 10:30,7,234.25,234.25,233,233.75,8
20160501|2015-12-07 12:00,7,233.25,233.25,232,232,21
20160501|2015-12-07 13:00,7,232.5,232.5,232,232,52
20160501|2015-12-07 19:30,8,231.75,231.75,231.75,231.75,2
20160501|2015-12-08 01:00,8,230.25,230.25,230.25,230.25,3
20160501|2015-12-08 07:00,8,232.25,232.5,232.25,232.5,4
20160501|2015-12-08 10:00,8,233.25,233.5,233.25,233.5,7
20160501|2015-12-08 10:30,8,234.75,234.75,234.75,234.75,2
20160501|2015-12-08 11:30,8,237.5,237.5,237.5,237.5,2
20160501|2015-12-08 12:30,8,238,238,237.75,237.75,3
20160501|2015-12-08 19:00,9,238,238,238,238,2
20160501|2015-12-09 10:00,9,237.5,237.5,237.5,237.5,2
20160501|2015-12-09 10:30,9,237.5,238,236.75,236.75,29
20160501|2015-12-09 11:00,9,235.25,235.25,235,235,15
20160501|2015-12-10 04:00,10,235,235,235,235,1
20160501|2015-12-10 09:00,10,235,235,235,235,1
20160501|2015-12-10 09:30,10,236,236,235.25,235.25,31
20160501|2015-12-11 08:30,11,235,235,235,235,20
20160501|2015-12-11 09:00,11,232.5,232.5,232.5,232.5,1
20160501|2015-12-11 09:30,11,232,232,231.75,231.75,4
20160501|2015-12-11 10:30,11,231.75,231.75,231.75,231.75,3
20160501|2015-12-11 11:30,11,231.75,231.75,231.75,231.75,5
20160501|2015-12-11 12:30,11,231.75,231.75,231.75,231.75,10
20160501|2015-12-11 13:00,11,232,232,231.75,231.75,3
20160501|2015-12-14 08:30,14,233.25,233.75,233.25,233.75,3
20160501|2015-12-14 09:00,14,233,233.5,233,233,6
20160501|2015-12-14 09:30,14,233,233,233,233,5
20160501|2015-12-14 10:30,14,233.75,234.25,233.75,234,23
20160501|2015-12-14 13:00,14,230,230,230,230,2
20160501|2015-12-15 09:00,15,226.5,226.5,225.75,226.5,7
20160501|2015-12-15 09:30,15,226.5,226.5,225.5,225.5,7
20160501|2015-12-15 10:00,15,225.5,225.5,225.5,225.5,1
20160501|2015-12-15 10:30,15,228.25,228.25,228.25,228.25,4
20160501|2015-12-15 12:00,15,229.75,229.75,229.75,229.75,2
20160501|2015-12-16 07:30,16,227,227,227,227,2
20160501|2015-12-16 08:30,16,225,225,223.75,224,6
20160501|2015-12-16 10:00,16,222.5,222.5,222.5,222.5,1
20160501|2015-12-16 10:30,16,223.5,223.75,223.5,223.75,3
20160501|2015-12-16 11:30,16,224,224,224,224,10
20160501|2015-12-16 12:00,16,224,224,224,224,2
20160501|2015-12-16 12:30,16,223.75,224,223.75,224,2
20160501|2015-12-16 21:00,17,222.25,222.25,222,222,3
20160501|2015-12-16 22:00,17,222,222,222,222,2
20160501|2015-12-17 07:00,17,221.5,221.5,221.5,221.5,1
20160501|2015-12-17 09:00,17,220.75,220.75,220.75,220.75,1
20160501|2015-12-17 11:00,17,225.5,225.5,224.5,224.5,23
20160501|2015-12-17 12:00,17,225.25,228.25,225.25,228,25
20160501|2015-12-17 13:00,17,228,228,227.75,227.75,5
20160501|2015-12-18 08:30,18,230,230.25,229.5,230.25,21
20160501|2015-12-18 10:00,18,230.75,230.75,228.5,228.5,26
20160501|2015-12-18 10:30,18,229.5,229.5,229.5,229.5,2
20160501|2015-12-18 11:00,18,229.75,229.75,229.75,229.75,1
20160501|2015-12-18 13:00,18,227.5,227.5,226.5,226.5,15
20160501|2015-12-20 22:00,21,230.25,230.25,230.25,230.25,1
20160501|2015-12-21 08:30,21,226.25,226.75,226.25,226.75,6
20160501|2015-12-21 09:30,21,226,226,226,226,5
20160501|2015-12-21 10:00,21,226,226,226,226,1
20160501|2015-12-21 10:30,21,226.5,226.5,226.5,226.5,3
20160501|2015-12-21 11:30,21,227,227,227,227,3
20160501|2015-12-21 12:00,21,226.5,226.5,226.5,226.5,1
20160501|2015-12-22 07:30,22,228,228,228,228,1
20160501|2015-12-22 11:00,22,226.5,226.5,226.5,226.5,1
20160501|2015-12-22 12:00,22,226,226,226,226,1
20160501|2015-12-23 06:00,23,225,225,224,224,2
20160501|2015-12-23 06:30,23,225,226.5,225,225.75,3
20160501|2015-12-23 09:00,23,222,222,221.5,221.5,4
20160501|2015-12-23 10:30,23,221.5,221.5,221.5,221.5,1
20160501|2015-12-23 11:00,23,222.5,222.5,222.5,222.5,1
20160501|2015-12-23 11:30,23,222.25,222.25,222.25,222.25,2
20160501|2015-12-23 12:00,23,222,222,220.75,220.75,4
20160501|2015-12-23 19:30,24,221,221,221,221,1
20160501|2015-12-24 08:30,24,220,220,220,220,2
20160501|2015-12-24 10:00,24,221,222.25,221,222.25,4
20160501|2015-12-28 07:30,28,222.5,222.5,222.5,222.5,3
20160501|2015-12-28 08:30,28,224.5,224.5,224.5,224.5,1
20160501|2015-12-28 13:00,28,224.5,224.5,224.5,224.5,2
20160501|2015-12-29 09:30,29,223.5,223.5,223.5,223.5,2
20160501|2015-12-29 10:30,29,220.75,220.75,220.75,220.75,1
20160501|2015-12-29 11:00,29,220.75,220.75,220.75,220.75,1
20160501|2015-12-29 12:00,29,222.5,222.5,222.5,222.5,1
20160501|2015-12-29 13:00,29,222,222,222,222,2
20160501|2015-12-30 08:30,30,221.25,221.25,221.25,221.25,1
20160501|2015-12-30 09:00,30,221,221,221,221,6
20160501|2015-12-30 10:30,30,221.5,221.5,221.5,221.5,2
20160501|2015-12-30 12:30,30,220.5,220.5,220.5,220.5,1
20160501|2015-12-30 21:00,31,220.5,220.5,220.5,220.5,1
20160501|2015-12-31 08:30,31,220.75,220.75,220.75,220.75,1
20160501|2015-12-31 09:00,31,220.25,220.5,220.25,220.5,2
20160501|2015-12-31 09:30,31,220.25,220.25,220.25,220.25,6
20160501|2015-12-31 10:30,31,220,220,220,220,5
20160501|2015-12-31 11:30,31,219.5,219.5,219.5,219.5,1
20160501|2016-01-03 22:00,4,218.25,218.25,218,218,6
20160501|2016-01-04 07:30,4,218.25,218.25,218.25,218.25,2
20160501|2016-01-04 08:30,4,218,218,213,214,20
20160501|2016-01-04 09:00,4,214,214,213.75,214,8
20160501|2016-01-04 09:30,4,214,214,212.75,212.75,3
20160501|2016-01-04 10:00,4,213.25,213.5,213.25,213.5,2
20160501|2016-01-04 10:30,4,212,212,212,212,11
20160501|2016-01-04 11:00,4,208.75,208.75,207.5,207.5,2
20160501|2016-01-04 11:30,4,209.5,209.5,209.5,209.5,1
20160501|2016-01-04 12:00,4,210,210,210,210,2
20160501|2016-01-04 12:30,4,209,209,209,209,1
20160501|2016-01-04 13:00,4,212,212,212,212,2
20160501|2016-01-04 19:00,5,210,210.5,210,210.5,2
20160501|2016-01-04 20:00,5,211,211,211,211,3
20160501|2016-01-05 05:30,5,210.25,210.25,210.25,210.25,1
20160501|2016-01-05 06:00,5,210,210,210,210,1
20160501|2016-01-05 06:30,5,208.5,208.5,208.5,208.5,2
20160501|2016-01-05 08:30,5,210,212.25,209.75,212.25,5
20160501|2016-01-05 09:00,5,210.25,210.25,210.25,210.25,2
20160501|2016-01-05 09:30,5,209.5,209.5,209,209,15
20160501|2016-01-05 10:00,5,211.5,211.5,211.5,211.5,2
20160501|2016-01-05 11:30,5,210.75,210.75,210.75,210.75,3
20160501|2016-01-05 19:00,6,211,211,211,211,1
20160501|2016-01-05 22:00,6,211.25,211.25,211.25,211.25,1
20160501|2016-01-06 07:00,6,210,210,210,210,1
20160501|2016-01-06 07:30,6,210,210,210,210,1
20160501|2016-01-06 08:30,6,210.5,212,210.5,212,4
20160501|2016-01-06 09:00,6,212,212,211.5,212,6
20160501|2016-01-06 11:00,6,209,209,209,209,1
20160501|2016-01-06 11:30,6,210,210,210,210,2
20160501|2016-01-06 12:00,6,210.75,210.75,210.75,210.75,1
20160501|2016-01-06 13:00,6,210,210,210,210,1
20160501|2016-01-06 19:30,7,210,210,210,210,1
20160501|2016-01-07 08:30,7,208.5,208.5,205,205,26
20160501|2016-01-07 09:00,7,206.25,206.25,205.25,205.25,2
20160501|2016-01-07 09:30,7,207.25,207.25,205,205,27
20160501|2016-01-07 10:00,7,205,207.25,205,207.25,4
20160501|2016-01-07 10:30,7,207.25,207.25,206.5,206.5,6
20160501|2016-01-07 11:30,7,206.75,206.75,206.25,206.25,6
20160501|2016-01-07 12:00,7,208.5,208.5,208.5,208.5,1
20160501|2016-01-07 13:00,7,207.5,207.5,207.5,207.5,6
20160501|2016-01-08 08:30,8,208.25,208.25,208.25,208.25,3
20160501|2016-01-08 09:00,8,209.5,209.5,209.5,209.5,1
20160501|2016-01-08 09:30,8,210.25,210.75,210.25,210.5,8
20160501|2016-01-08 10:00,8,211.5,212,211.5,212,6
20160501|2016-01-08 10:30,8,212,212,211.5,211.5,26
20160501|2016-01-08 11:00,8,212.75,212.75,212,212,3
20160501|2016-01-08 11:30,8,212,212,212,212,1
20160501|2016-01-08 12:00,8,211.5,211.5,211.5,211.5,2
20160501|2016-01-08 12:30,8,211.75,211.75,210.75,210.75,4
20160501|2016-01-08 13:00,8,211.25,212,210.5,212,15
20160501|2016-01-11 08:30,11,209.75,210,209.75,209.75,7
20160501|2016-01-11 09:00,11,209.75,209.75,209.75,209.75,4
20160501|2016-01-11 09:30,11,209.5,209.5,207.25,207.25,9
20160501|2016-01-11 10:00,11,207,207,206,206.5,12
20160501|2016-01-11 10:30,11,206.5,206.5,204,204,2
20160501|2016-01-11 11:00,11,204.25,204.25,204,204,2
20160501|2016-01-11 11:30,11,203.75,203.75,203.75,203.75,1
20160501|2016-01-11 12:30,11,202,202,199,199,8
20160501|2016-01-11 13:00,11,199.75,199.75,199,199,3
20160501|2016-01-11 19:00,12,200.5,200.5,200.5,200.5,1
20160501|2016-01-12 00:30,12,199.75,199.75,199.75,199.75,2
20160501|2016-01-12 05:00,12,200.25,200.25,200,200,2
20160501|2016-01-12 05:30,12,199,199,199,199,2
20160501|2016-01-12 07:00,12,199.25,199.25,199.25,199.25,4
20160501|2016-01-12 08:30,12,199,199,196,196.25,7
20160501|2016-01-12 09:00,12,196.25,196.25,196,196,12
20160501|2016-01-12 09:30,12,197.5,198,197.5,198,7
20160501|2016-01-12 10:30,12,195,195.5,195,195.5,4
20160501|2016-01-12 11:00,12,195.5,200.25,195.5,200.25,7
20160501|2016-01-12 11:30,12,201.75,205.5,201.75,205.5,4
20160501|2016-01-12 12:30,12,205,205,203.75,205,5
20160501|2016-01-12 13:00,12,205,206.25,205,206.25,2
20160501|2016-01-12 19:00,13,206,206,206,206,1
20160501|2016-01-13 08:30,13,205.25,205.5,205.25,205.5,7
20160501|2016-01-13 09:00,13,204.75,204.75,204,204,4
20160501|2016-01-13 09:30,13,203,203,202.75,202.75,2
20160501|2016-01-13 10:00,13,203.25,203.25,203.25,203.25,2
20160501|2016-01-13 10:30,13,203.25,203.5,203.25,203.5,2
20160501|2016-01-13 13:00,13,203.75,203.75,203.75,203.75,3
20160501|2016-01-14 08:30,14,203,203,202,202,4
20160501|2016-01-14 09:00,14,203,203,203,203,5
20160501|2016-01-14 09:30,14,203,203,203,203,1
20160501|2016-01-14 10:00,14,202,202,202,202,1
20160501|2016-01-14 10:30,14,202.75,202.75,202.75,202.75,3
20160501|2016-01-14 11:00,14,203.5,203.5,203.5,203.5,7
20160501|2016-01-14 12:30,14,203.5,203.5,201,201,11
20160501|2016-01-14 19:30,15,204.5,204.5,204.5,204.5,1
20160501|2016-01-15 07:30,15,205.25,205.25,205.25,205.25,1
20160501|2016-01-15 09:30,15,201.75,201.75,201.75,201.75,1
20160501|2016-01-15 10:30,15,202.5,202.5,202.5,202.5,2
20160501|2016-01-15 11:00,15,200.25,200.25,197.25,197.25,3
20160501|2016-01-15 11:30,15,199,199,199,199,1
20160501|2016-01-19 02:00,19,201.25,201.25,201.25,201.25,1
20160501|2016-01-19 04:30,19,202.25,202.25,202.25,202.25,1
20160501|2016-01-19 08:30,19,201.5,201.5,201.5,201.5,4
20160501|2016-01-19 09:00,19,202.25,202.5,201.25,202,7
20160501|2016-01-19 10:00,19,205,205.5,205,205.5,2
20160501|2016-01-19 10:30,19,206,207.5,206,207,19
20160501|2016-01-19 11:00,19,207.5,207.75,207.5,207.75,7
20160501|2016-01-19 11:30,19,207.5,207.5,207,207,2
20160501|2016-01-19 12:00,19,208.5,208.5,208.5,208.5,3
20160501|2016-01-19 12:30,19,208,208,208,208,4
20160501|2016-01-19 13:00,19,208,208.25,208,208,13
20160501|2016-01-19 19:00,20,209,209,209,209,7
20160501|2016-01-20 08:30,20,206.5,206.5,205,205,3
20160501|2016-01-20 09:00,20,203.75,204,203.75,204,17
20160501|2016-01-20 09:30,20,204,205,204,205,3
20160501|2016-01-20 11:00,20,206.5,209,206.5,207,9
20160501|2016-01-20 11:30,20,209,209,209,209,1
20160501|2016-01-20 12:00,20,208.75,209,208.75,209,5
20160501|2016-01-20 12:30,20,209,209,209,209,1
20160501|2016-01-20 13:00,20,208,208.5,207.25,207.25,6
20160501|2016-01-20 21:30,21,205.25,205.25,205.25,205.25,1
20160501|2016-01-21 07:00,21,205,205,205,205,5
20160501|2016-01-21 07:30,21,205,205,205,205,5
20160501|2016-01-21 08:30,21,205.5,207,205.5,207,5
20160501|2016-01-21 09:00,21,206.75,206.75,206.25,206.25,17
20160501|2016-01-21 09:30,21,206.75,206.75,206.75,206.75,2
20160501|2016-01-21 10:30,21,209.5,209.5,207.75,207.75,6
20160501|2016-01-21 11:30,21,207.75,208.5,207.75,208.5,4
20160501|2016-01-21 12:00,21,209.25,209.5,209.25,209.5,3
20160501|2016-01-21 12:30,21,209.5,209.5,209.5,209.5,1
20160501|2016-01-21 13:00,21,209.25,209.25,207.75,208.25,21
20160501|2016-01-21 20:00,22,210,210,209.75,209.75,2
20160501|2016-01-21 23:00,22,210,210,210,210,49
20160501|2016-01-21 23:30,22,210,210,210,210,1
20160501|2016-01-22 03:30,22,211,211,211,211,1
20160501|2016-01-22 04:30,22,211,211,211,211,1
20160501|2016-01-22 05:00,22,211,211,211,211,2
20160501|2016-01-22 07:30,22,211,211,211,211,2
20160501|2016-01-22 08:30,22,211.75,213.25,211,211,16
20160501|2016-01-22 09:00,22,211,211,209.5,209.5,4
20160501|2016-01-22 10:00,22,210.5,210.5,210.5,210.5,1
20160501|2016-01-22 11:00,22,210.75,210.75,210.75,210.75,3
20160501|2016-01-22 12:30,22,210,210,210,210,1
20160501|2016-01-22 13:00,22,210.75,210.75,210.75,210.75,1
20160501|2016-01-24 22:30,25,212.5,212.5,212.5,212.5,1
20160501|2016-01-25 08:30,25,212.25,212.25,211.25,211.25,3
20160501|2016-01-25 09:00,25,212,212,212,212,5
20160501|2016-01-25 09:30,25,212.5,212.5,211.75,212,11
20160501|2016-01-25 10:00,25,210.75,210.75,209.25,209.25,3
20160501|2016-01-25 10:30,25,208.25,208.25,208.25,208.25,3
20160501|2016-01-25 11:00,25,208.25,209,208,208,14
20160501|2016-01-25 12:00,25,209.75,209.75,209.75,209.75,2
20160501|2016-01-25 12:30,25,211,211,211,211,1
20160501|2016-01-25 13:00,25,211,211,211,211,11
20160501|2016-01-26 09:00,26,210.5,210.5,209.75,209.75,2
20160501|2016-01-26 09:30,26,208.75,208.75,208.75,208.75,1
20160501|2016-01-26 10:00,26,209,209,208.5,208.5,5
20160501|2016-01-26 10:30,26,207.75,207.75,207.75,207.75,1
20160501|2016-01-26 11:30,26,207,207.75,207,207.75,15
20160501|2016-01-26 12:30,26,208,208,208,208,5
20160501|2016-01-27 08:30,27,208,208.25,208,208.25,3
20160501|2016-01-27 10:00,27,206.5,206.5,206.5,206.5,1
20160501|2016-01-27 10:30,27,207.5,207.5,207.5,207.5,1
20160501|2016-01-27 11:00,27,208,208,208,208,10
20160501|2016-01-27 12:00,27,208,208,208,208,2
20160501|2016-01-27 12:30,27,207,207,207,207,1
20160501|2016-01-27 13:00,27,206.75,207.25,206.75,207.25,2
20160501|2016-01-28 06:30,28,206.75,206.75,206.75,206.75,1
20160501|2016-01-28 07:00,28,206.75,206.75,206.75,206.75,4
20160501|2016-01-28 08:30,28,207.25,207.25,206.75,206.75,19
20160501|2016-01-28 09:00,28,206,206,206,206,2
20160501|2016-01-28 09:30,28,206,206.75,204.5,204.5,15
20160501|2016-01-28 10:00,28,205.5,206.25,205,205,7
20160501|2016-01-28 10:30,28,205.25,205.25,205,205,18
20160501|2016-01-28 11:00,28,204.75,204.75,204.75,204.75,10
20160501|2016-01-28 11:30,28,204.25,204.5,204,204,23
20160501|2016-01-28 12:00,28,204.75,204.75,204.75,204.75,10
20160501|2016-01-28 12:30,28,204,204.25,203.5,204.25,7
20160501|2016-01-28 13:00,28,203.5,206,203,206,25
20160501|2016-01-29 08:30,29,205,205,204.75,204.75,2
20160501|2016-01-29 09:30,29,205.5,207.25,205.5,207.25,17
20160501|2016-01-29 10:00,29,207.5,208.5,207.5,208.5,7
20160501|2016-01-29 10:30,29,207.25,207.5,207.25,207.25,4
20160501|2016-01-29 11:00,29,207.5,207.5,206.5,206.5,9
20160501|2016-01-29 11:30,29,206.5,206.5,206.5,206.5,4
20160501|2016-01-29 12:30,29,206.75,208,206.75,208,5
20160501|2016-01-29 13:00,29,207.5,208,207.5,208,6
20160501|2016-02-01 08:30,1,209,209,208,208,7
20160501|2016-02-01 09:00,1,207.25,207.25,206.25,206.25,7
20160501|2016-02-01 09:30,1,206.25,206.25,205.75,205.75,16
20160501|2016-02-01 10:00,1,205.5,205.5,205.5,205.5,1
20160501|2016-02-01 10:30,1,205,205.25,205,205.25,4
20160501|2016-02-01 11:30,1,204.5,205.25,204.25,205.25,22
20160501|2016-02-01 12:00,1,205.5,205.5,205.25,205.25,10
20160501|2016-02-01 12:30,1,205,205.75,204.5,205.75,16
20160501|2016-02-01 13:00,1,205.5,206.25,205.5,206.25,7
20160501|2016-02-02 08:30,2,206.25,206.25,206.25,206.25,5
20160501|2016-02-02 09:00,2,206,206,206,206,2
20160501|2016-02-02 09:30,2,206,206,206,206,1
20160501|2016-02-02 10:00,2,206.25,206.25,206.25,206.25,1
20160501|2016-02-02 10:30,2,206,206.75,206,206.75,2
20160501|2016-02-02 11:00,2,206,206,205.5,205.5,2
20160501|2016-02-02 11:30,2,205.5,205.5,205.5,205.5,2
20160501|2016-02-02 12:00,2,205.25,206.25,205.25,206.25,3
20160501|2016-02-02 12:30,2,206.25,206.5,206.25,206.5,4
20160501|2016-02-02 13:00,2,206.25,207.5,206.25,207.5,3
20160501|2016-02-03 08:30,3,208,209,206.25,209,21
20160501|2016-02-03 09:00,3,209,209.5,209,209.5,2
20160501|2016-02-03 10:30,3,209.25,209.25,208.5,208.5,6
20160501|2016-02-03 11:30,3,206,207,205,205,8
20160501|2016-02-03 12:30,3,205.5,205.5,205.5,205.5,6
20160501|2016-02-03 13:00,3,205.5,205.5,205,205,4
20160501|2016-02-03 19:00,4,205.5,205.5,205.5,205.5,2
20160501|2016-02-03 20:00,4,207.25,207.25,207.25,207.25,1
20160501|2016-02-04 06:00,4,205.75,205.75,205.5,205.5,3
20160501|2016-02-04 06:30,4,205.25,206,205.25,206,4
20160501|2016-02-04 08:30,4,205.75,206.5,205,205,15
20160501|2016-02-04 09:30,4,206.25,206.25,206,206,2
20160501|2016-02-04 10:00,4,205.5,205.5,205.5,205.5,2
20160501|2016-02-04 10:30,4,205.5,205.5,205,205,16
20160501|2016-02-04 11:30,4,205,205,204.25,204.25,12
20160501|2016-02-04 12:30,4,204.5,204.5,204.25,204.25,7
20160501|2016-02-04 13:00,4,205.25,205.25,203.5,203.5,46
20160501|2016-02-04 20:30,5,204.25,204.25,204.25,204.25,1
20160501|2016-02-04 21:00,5,203.5,203.5,203.5,203.5,4
20160501|2016-02-04 23:00,5,203.5,203.5,203.5,203.5,1
20160501|2016-02-05 01:30,5,203.25,203.5,203.25,203.25,8
20160501|2016-02-05 03:00,5,203,203,203,203,3
20160501|2016-02-05 03:30,5,203,203,203,203,2
20160501|2016-02-05 06:00,5,203,203,203,203,1
20160501|2016-02-05 08:30,5,204,204,203,203.25,25
20160501|2016-02-05 09:00,5,203.25,203.25,203,203,13
20160501|2016-02-05 09:30,5,202.75,205.5,202.5,205.5,39
20160501|2016-02-05 10:00,5,203.5,204,202.5,204,11
20160501|2016-02-05 10:30,5,203,203,202.5,202.5,25
20160501|2016-02-05 11:00,5,202,202,201.75,201.75,23
20160501|2016-02-05 11:30,5,201.25,201.25,201.25,201.25,11
20160501|2016-02-05 12:30,5,201.5,201.5,201.25,201.25,14
20160501|2016-02-05 13:00,5,202,204,202,202.25,13
20160501|2016-02-07 19:00,8,201.5,201.5,201.5,201.5,29
20160501|2016-02-08 02:00,8,202,202,202,202,1
20160501|2016-02-08 05:00,8,202.5,202.5,202.5,202.5,1
20160501|2016-02-08 08:30,8,202,204,201.5,202.5,28
20160501|2016-02-08 09:00,8,202,202,202,202,2
20160501|2016-02-08 09:30,8,202.25,202.25,201.75,202,17
20160501|2016-02-08 10:00,8,201.75,201.75,201.75,201.75,2
20160501|2016-02-08 10:30,8,201.5,202.25,201.5,202,36
20160501|2016-02-08 11:00,8,202,202,202,202,5
20160501|2016-02-08 11:30,8,202,202,201,201,45
20160501|2016-02-08 12:00,8,201,201,201,201,3
20160501|2016-02-08 12:30,8,201,201,201,201,17
20160501|2016-02-08 13:00,8,201.25,201.25,201,201.25,9
20160501|2016-02-08 19:00,9,201,201,201,201,1
20160501|2016-02-09 08:30,9,201.75,202,201,201.25,9
20160501|2016-02-09 09:00,9,201.5,202,201.5,202,4
20160501|2016-02-09 09:30,9,202.5,203,202.25,202.25,46
20160501|2016-02-09 10:00,9,203.5,203.5,203.5,203.5,2
20160501|2016-02-09 10:30,9,203,203,201.75,201.75,15
20160501|2016-02-09 11:00,9,201.75,201.75,201.5,201.5,6
20160501|2016-02-09 11:30,9,201.5,201.5,200.25,200.25,19
20160501|2016-02-09 12:00,9,200.25,200.25,200,200,8
20160501|2016-02-09 12:30,9,200,200,198.75,198.75,30
20160501|2016-02-09 13:00,9,199,202,199,200,11
20160501|2016-02-09 22:30,10,198.5,198.5,197.75,198.5,33
20160501|2016-02-10 05:30,10,200,200.25,200,200.25,2
20160501|2016-02-10 06:30,10,200,200,200,200,1
20160501|2016-02-10 07:00,10,198.75,198.75,198.75,198.75,1
20160501|2016-02-10 07:30,10,199,199,198.5,198.75,5
20160501|2016-02-10 08:30,10,199.25,199.25,198.5,198.5,10
20160501|2016-02-10 09:00,10,198.5,198.5,197,197,10
20160501|2016-02-10 09:30,10,197,197,196.5,196.5,29
20160501|2016-02-10 10:00,10,196.5,196.75,196,196,13
20160501|2016-02-10 10:30,10,196,196,193.5,193.5,35
20160501|2016-02-10 11:00,10,193.75,195.5,193.75,195.25,19
20160501|2016-02-10 11:30,10,195.25,195.5,194.25,194.25,37
20160501|2016-02-10 12:00,10,194.25,194.25,193.5,193.5,26
20160501|2016-02-10 12:30,10,193.75,194,193.25,193.75,30
20160501|2016-02-10 13:00,10,194,194.25,193.75,194.25,10
20160501|2016-02-10 19:00,11,193.5,193.5,190.75,191.75,38
20160501|2016-02-10 19:30,11,192.75,192.75,192.75,192.75,1
20160501|2016-02-10 20:00,11,192,192,192,192,1
20160501|2016-02-10 20:30,11,190.25,190.25,190,190,6
20160501|2016-02-11 02:00,11,190.75,190.75,190.75,190.75,1
20160501|2016-02-11 02:30,11,190.75,190.75,190.75,190.75,1
20160501|2016-02-11 03:30,11,190.75,190.75,190.75,190.75,2
20160501|2016-02-11 05:30,11,190.5,190.5,190.5,190.5,2
20160501|2016-02-11 06:30,11,190.5,190.5,190.5,190.5,1
20160501|2016-02-11 07:00,11,192,192,192,192,1
20160501|2016-02-11 08:30,11,192,198,192,197.75,93
20160501|2016-02-11 09:00,11,197.25,198.25,197,198.25,23
20160501|2016-02-11 09:30,11,198.75,198.75,197,197.25,6
20160501|2016-02-11 10:00,11,197.75,198.75,196.5,197.25,16
20160501|2016-02-11 10:30,11,197,197.25,196.5,196.5,34
20160501|2016-02-11 11:00,11,196,198.75,196,198,13
20160501|2016-02-11 11:30,11,197.75,198,197.25,197.25,17
20160501|2016-02-11 12:00,11,197.25,200,197.25,198.25,19
20160501|2016-02-11 12:30,11,198,198,196.25,196.25,21
20160501|2016-02-11 13:00,11,197,198.25,196.25,196.75,25
20160501|2016-02-11 22:00,12,198,198,198,198,1
20160501|2016-02-12 05:00,12,198,198,198,198,2
20160501|2016-02-12 06:00,12,198,198,198,198,5
20160501|2016-02-12 06:30,12,196.75,196.75,196.5,196.5,3
20160501|2016-02-12 07:00,12,195.25,195.25,195,195,9
20160501|2016-02-12 08:30,12,196,198.25,196,196,20
20160501|2016-02-12 09:00,12,196,197,195.75,197,8
20160501|2016-02-12 09:30,12,197,198.75,197,198.5,14
20160501|2016-02-12 10:00,12,197.5,198.5,197.5,198,9
20160501|2016-02-12 10:30,12,198,200.75,198,200.5,41
20160501|2016-02-12 11:00,12,200.75,201.5,200.25,201.5,37
20160501|2016-02-12 11:30,12,200.25,201,198.25,198.5,24
20160501|2016-02-12 12:00,12,199.75,201.25,197.5,200.75,44
20160501|2016-02-12 12:30,12,199.75,201.25,199,199.5,8
20160501|2016-02-12 13:00,12,200,200,200,200,2
20160501|2016-02-15 19:00,16,201,203.5,201,203.5,7
20160501|2016-02-15 19:30,16,202.5,202.5,201,201,2
20160501|2016-02-15 20:00,16,202.75,203,202.75,203,2
20160501|2016-02-15 21:00,16,203,203.75,203,203.75,2
20160501|2016-02-15 21:30,16,204,204,204,204,1
20160501|2016-02-15 23:00,16,203.75,203.75,203.75,203.75,1
20160501|2016-02-15 23:30,16,202.75,202.75,202.75,202.75,1
20160501|2016-02-16 00:00,16,202.75,202.75,202.75,202.75,1
20160501|2016-02-16 04:30,16,202.5,202.5,202.5,202.5,1
20160501|2016-02-16 07:00,16,203,203,203,203,1
20160501|2016-02-16 08:30,16,202.5,203,201.5,201.5,25
20160501|2016-02-16 09:00,16,202,202.75,202,202,4
20160501|2016-02-16 09:30,16,202.25,205.25,202.25,205,25
20160501|2016-02-16 10:00,16,203.5,205.25,203,204.25,39
20160501|2016-02-16 10:30,16,203,204.25,203,204,10
20160501|2016-02-16 11:00,16,204.75,205,204.75,205,12
20160501|2016-02-16 11:30,16,204,205,204,204,14
20160501|2016-02-16 12:00,16,204,204,203,203.25,6
20160501|2016-02-16 12:30,16,203.5,203.5,203,203,2
20160501|2016-02-16 13:00,16,203.25,203.75,203.25,203.75,9
20160501|2016-02-16 19:00,17,203.5,203.5,203.5,203.5,8
20160501|2016-02-17 01:00,17,203.75,203.75,203.75,203.75,4
20160501|2016-02-17 04:00,17,203.5,203.5,203.25,203.25,2
20160501|2016-02-17 07:00,17,203.25,203.25,203.25,203.25,3
20160501|2016-02-17 08:30,17,202.75,202.75,202,202.25,37
20160501|2016-02-17 09:00,17,202.5,204.25,202.25,203.25,24
20160501|2016-02-17 09:30,17,204,204,203,204,15
20160501|2016-02-17 10:00,17,204.25,204.25,203.25,203.5,33
20160501|2016-02-17 10:30,17,204,204.75,204,204,7
20160501|2016-02-17 11:00,17,204.25,204.25,204.25,204.25,2
20160501|2016-02-17 11:30,17,204.25,204.25,204,204,7
20160501|2016-02-17 12:00,17,204,204,204,204,1
20160501|2016-02-17 12:30,17,203.75,204.5,203.5,203.5,12
20160501|2016-02-17 13:00,17,203.5,203.5,203.5,203.5,3
20160501|2016-02-17 19:00,18,204.5,204.5,204.5,204.5,2
20160501|2016-02-17 19:30,18,203.75,203.75,203.75,203.75,1
20160501|2016-02-18 06:30,18,204.25,204.25,203.75,203.75,2
20160501|2016-02-18 07:00,18,203.5,203.5,203.5,203.5,5
20160501|2016-02-18 07:30,18,203.5,203.5,203.5,203.5,1
20160501|2016-02-18 08:30,18,202.75,203.75,202.75,203.5,9
20160501|2016-02-18 09:00,18,203.25,203.25,202.75,202.75,13
20160501|2016-02-18 09:30,18,202.75,203,200.5,200.5,29
20160501|2016-02-18 10:00,18,200.75,203.25,200,203.25,35
20160501|2016-02-18 10:30,18,201.5,202.75,200.75,200.75,25
20160501|2016-02-18 11:00,18,200.75,201,200.5,200.5,6
20160501|2016-02-18 11:30,18,201.75,202.25,200.5,200.75,20
20160501|2016-02-18 12:00,18,200.75,200.75,200.5,200.5,4
20160501|2016-02-18 12:30,18,199.75,200.75,198.75,200.75,13
20160501|2016-02-18 13:00,18,201,201,200,200,9
20160501|2016-02-18 21:00,19,200,200,200,200,1
20160501|2016-02-18 23:30,19,198.75,198.75,198.75,198.75,5
20160501|2016-02-19 00:30,19,198,198,197.75,197.75,3
20160501|2016-02-19 01:00,19,197.75,197.75,197.75,197.75,1
20160501|2016-02-19 01:30,19,198,198,197.25,197.25,5
20160501|2016-02-19 02:00,19,197.5,197.75,197.5,197.75,14
20160501|2016-02-19 02:30,19,197.25,198,197.25,197.5,12
20160501|2016-02-19 03:00,19,197.75,199,197.75,199,3
20160501|2016-02-19 05:30,19,198.75,199,198.75,198.75,5
20160501|2016-02-19 08:30,19,198,199.25,197.25,198.5,26
20160501|2016-02-19 09:00,19,199.25,199.75,199,199.25,76
20160501|2016-02-19 09:30,19,199,200.75,198.5,199.25,40
20160501|2016-02-19 10:00,19,198.75,199.5,198.75,199.5,11
20160501|2016-02-19 10:30,19,199.25,199.5,198,198.5,35
20160501|2016-02-19 11:00,19,198.5,198.75,198,198,14
20160501|2016-02-19 11:30,19,198,198,196.25,196.25,24
20160501|2016-02-19 12:00,19,197,197.75,196.25,196.25,16
20160501|2016-02-19 12:30,19,196.25,198,196.25,196.25,22
20160501|2016-02-19 13:00,19,197.25,197.25,195.5,195.5,9
20160501|2016-02-21 19:00,22,196,199.25,195.25,196,54
20160501|2016-02-21 19:30,22,195.25,195.25,195.25,195.25,1
20160501|2016-02-21 20:00,22,196.75,196.75,196.75,196.75,1
20160501|2016-02-21 20:30,22,197,197,197,197,1
20160501|2016-02-21 21:30,22,196.25,197,196.25,197,2
20160501|2016-02-21 23:00,22,197,197,197,197,3
20160501|2016-02-22 02:00,22,197.75,198,197.75,198,2
20160501|2016-02-22 03:00,22,198,198,198,198,1
20160501|2016-02-22 04:30,22,198,198.5,198,198.5,6
20160501|2016-02-22 05:00,22,198.5,198.5,198.5,198.5,1
20160501|2016-02-22 06:30,22,198.5,198.5,198.5,198.5,1
20160501|2016-02-22 08:30,22,199.5,199.5,197,197,23
20160501|2016-02-22 09:00,22,197.75,199.5,197.75,199,51
20160501|2016-02-22 09:30,22,199,199.25,196.25,197.25,44
20160501|2016-02-22 10:00,22,196.75,199.5,196.75,197.25,37
20160501|2016-02-22 10:30,22,197.25,197.5,196.25,196.25,20
20160501|2016-02-22 11:00,22,196,196.75,196,196.75,6
20160501|2016-02-22 11:30,22,196.25,198,196,196,24
20160501|2016-02-22 12:00,22,196,196,195.75,195.75,2
20160501|2016-02-22 12:30,22,195.25,196.5,195.25,195.25,16
20160501|2016-02-22 13:00,22,195.25,196,195,195,6
20160501|2016-02-22 19:00,23,195.75,195.75,195.75,195.75,1
20160501|2016-02-22 19:30,23,196.25,196.25,196.25,196.25,1
20160501|2016-02-22 21:00,23,196.25,197,196.25,197,4
20160501|2016-02-22 21:30,23,196.5,196.5,196.5,196.5,1
20160501|2016-02-22 22:30,23,195,195,195,195,1
20160501|2016-02-23 06:00,23,195.75,195.75,195.75,195.75,1
20160501|2016-02-23 06:30,23,195,195,195,195,2
20160501|2016-02-23 07:00,23,194.75,195.5,194.75,195.5,4
20160501|2016-02-23 08:30,23,195.5,196,193.75,195,43
20160501|2016-02-23 09:00,23,195.75,196.5,195,195,22
20160501|2016-02-23 09:30,23,195.5,195.75,195,195,28
20160501|2016-02-23 10:00,23,195,196,195,196,10
20160501|2016-02-23 10:30,23,195.5,195.5,194,194.75,27
20160501|2016-02-23 11:00,23,195,195,191,192,156
20160501|2016-02-23 11:30,23,191.75,192,190.75,190.75,29
20160501|2016-02-23 12:00,23,191.5,191.75,190,190.25,74
20160501|2016-02-23 12:30,23,190.5,191,190.5,191,21
20160501|2016-02-23 13:00,23,191,191.25,190,190.25,20
20160501|2016-02-23 19:00,24,191,191,190.75,190.75,4
20160501|2016-02-23 20:00,24,190.25,190.75,190.25,190.75,3
20160501|2016-02-23 20:30,24,190.5,190.5,190.5,190.5,2
20160501|2016-02-23 22:30,24,190.75,190.75,190.75,190.75,1
20160501|2016-02-24 01:00,24,190.75,190.75,190.75,190.75,1
20160501|2016-02-24 01:30,24,191,191,191,191,1
20160501|2016-02-24 02:00,24,191,191,191,191,1
20160501|2016-02-24 02:30,24,191,191,191,191,1
20160501|2016-02-24 03:00,24,191,191,191,191,2
20160501|2016-02-24 03:30,24,191,191,191,191,1
20160501|2016-02-24 04:00,24,191,191.5,191,191.5,11
20160501|2016-02-24 04:30,24,191.75,191.75,191.5,191.5,2
20160501|2016-02-24 05:00,24,191.5,191.5,191.5,191.5,1
20160501|2016-02-24 05:30,24,191.5,191.5,191,191.5,3
20160501|2016-02-24 06:30,24,191.5,191.5,191,191,2
20160501|2016-02-24 07:00,24,191.5,191.5,191.5,191.5,1
20160501|2016-02-24 07:30,24,191.5,191.75,191.5,191.75,4
20160501|2016-02-24 08:30,24,191.75,191.75,186,189.75,163
20160501|2016-02-24 09:00,24,189.25,189.5,187,188.25,43
20160501|2016-02-24 09:30,24,188.5,188.75,188,188.25,13
20160501|2016-02-24 10:00,24,188,188.5,187,188,25
20160501|2016-02-24 10:30,24,188,188.75,187.25,188.75,39
20160501|2016-02-24 11:00,24,189,189.5,188,189.25,19
20160501|2016-02-24 11:30,24,188,189,187.75,187.75,10
20160501|2016-02-24 12:00,24,187.5,188.75,187.5,188.5,7
20160501|2016-02-24 12:30,24,187.5,188,186.25,187,68
20160501|2016-02-24 13:00,24,186.5,187.75,186.25,186.25,12
20160501|2016-02-24 19:00,25,187.75,187.75,187,187,7
20160501|2016-02-24 21:00,25,187.75,188,187.75,188,2
20160501|2016-02-24 21:30,25,187.75,187.75,187.75,187.75,2
20160501|2016-02-24 22:00,25,187.5,187.75,187.5,187.75,6
20160501|2016-02-24 23:00,25,187.75,188,187.75,188,16
20160501|2016-02-24 23:30,25,188.5,188.75,188.5,188.75,5
20160501|2016-02-25 02:00,25,188.75,188.75,188.75,188.75,1
20160501|2016-02-25 04:00,25,188,188,188,188,1
20160501|2016-02-25 05:00,25,188.25,188.25,188.25,188.25,1
20160501|2016-02-25 05:30,25,188.5,188.5,188.5,188.5,1
20160501|2016-02-25 06:30,25,189,189,188.5,188.5,12
20160501|2016-02-25 07:00,25,188.75,188.75,188.75,188.75,1
20160501|2016-02-25 07:30,25,188.75,188.75,188,188,2
20160501|2016-02-25 08:30,25,188.25,188.75,187,187.25,51
20160501|2016-02-25 09:00,25,187.25,188,186.75,187,44
20160501|2016-02-25 09:30,25,188,188,186,186,19
20160501|2016-02-25 10:00,25,186,187,185.5,186.5,26
20160501|2016-02-25 10:30,25,187.25,187.25,185.25,185.25,23
20160501|2016-02-25 11:00,25,185.25,186,184,184,61
20160501|2016-02-25 11:30,25,184,184.75,183.25,184.75,33
20160501|2016-02-25 12:00,25,184.75,185.5,184.75,185,13
20160501|2016-02-25 12:30,25,184.25,185.5,183.75,185,28
20160501|2016-02-25 13:00,25,184.25,184.5,182.75,184.5,58
20160501|2016-02-25 19:00,26,184.5,184.5,184.5,184.5,1
20160501|2016-02-25 19:30,26,184,184,183,183,14
20160501|2016-02-25 20:00,26,184.5,184.5,184.5,184.5,4
20160501|2016-02-25 22:30,26,183.75,183.75,183.75,183.75,1
20160501|2016-02-26 00:00,26,183.75,183.75,183.75,183.75,1
20160501|2016-02-26 02:00,26,184,184,184,184,4
20160501|2016-02-26 05:00,26,184,184,184,184,2
20160501|2016-02-26 05:30,26,184,184,184,184,1
20160501|2016-02-26 06:00,26,184,184,183.5,183.5,3
20160501|2016-02-26 06:30,26,183.25,183.25,183.25,183.25,1
20160501|2016-02-26 07:00,26,183.25,184.25,183.25,184.25,2
20160501|2016-02-26 07:30,26,184,184.5,184,184.5,5
20160501|2016-02-26 08:30,26,184.5,185.5,184,185,40
20160501|2016-02-26 09:00,26,185,185,184.25,184.75,9
20160501|2016-02-26 09:30,26,185,185.75,183.5,183.5,68
20160501|2016-02-26 10:00,26,183.75,184.25,183.75,184,25
20160501|2016-02-26 10:30,26,184.5,184.5,183.75,183.75,22
20160501|2016-02-26 11:00,26,183.75,184,183.75,184,18
20160501|2016-02-26 11:30,26,183.75,184,181.5,182.5,61
20160501|2016-02-26 12:00,26,182.5,182.5,181.75,182.25,10
20160501|2016-02-26 12:30,26,182.25,182.5,181,181,41
20160501|2016-02-26 13:00,26,181.25,186,181,186,69
20160501|2016-02-28 19:00,29,184,184,184,184,7
20160501|2016-02-28 20:00,29,184,184,184,184,1
20160501|2016-02-28 20:30,29,184,184.75,184,184.75,5
20160501|2016-02-29 00:00,29,184.25,184.25,183.5,183.5,2
20160501|2016-02-29 02:30,29,184.25,184.25,184.25,184.25,1
20160501|2016-02-29 03:00,29,184.25,184.25,184.25,184.25,1
20160501|2016-02-29 03:30,29,184.5,184.5,184.5,184.5,1
20160501|2016-02-29 04:00,29,183.25,183.25,183.25,183.25,2
20160501|2016-02-29 05:00,29,184,184,184,184,1
20160501|2016-02-29 05:30,29,183.25,183.25,183.25,183.25,1
20160501|2016-02-29 06:00,29,184.25,184.25,182.25,183.25,16
20160501|2016-02-29 07:00,29,183.5,183.5,183.5,183.5,1
20160501|2016-02-29 07:30,29,183.5,183.5,183.5,183.5,1
20160501|2016-02-29 08:30,29,182.5,184,181.75,184,22
20160501|2016-02-29 09:00,29,183.25,183.25,180,180.75,90
20160501|2016-02-29 09:30,29,180.25,181.25,180,180.25,33
20160501|2016-02-29 10:00,29,181,182,181,182,12
20160501|2016-02-29 10:30,29,182.5,183,182,182.25,15
20160501|2016-02-29 11:00,29,183.75,183.75,183,183,12
20160501|2016-02-29 11:30,29,182.75,182.75,181,181.25,24
20160501|2016-02-29 12:00,29,182.25,182.25,181.5,182.25,4
20160501|2016-02-29 12:30,29,181.75,182,180.5,181.75,23
20160501|2016-02-29 13:00,29,182.25,183.25,181.75,183,74
20160501|2016-02-29 19:00,1,182.75,183.5,182.75,183.5,16
20160501|2016-02-29 19:30,1,183.75,183.75,183.75,183.75,2
20160501|2016-02-29 21:00,1,183.75,183.75,183.75,183.75,2
20160501|2016-03-01 00:30,1,183,183,181.75,181.75,10
20160501|2016-03-01 02:30,1,181.75,183,181.75,183,3
20160501|2016-03-01 03:00,1,183,183,183,183,2
20160501|2016-03-01 03:30,1,183.25,183.25,183.25,183.25,2
20160501|2016-03-01 04:00,1,183.5,183.5,183.5,183.5,1
20160501|2016-03-01 04:30,1,183.5,183.5,183.5,183.5,1
20160501|2016-03-01 06:00,1,183.5,183.5,183.5,183.5,2
20160501|2016-03-01 07:00,1,183.75,183.75,183.75,183.75,1
20160501|2016-03-01 07:30,1,183.75,183.75,183.75,183.75,1
20160501|2016-03-01 08:30,1,183.75,183.75,182,182,55
20160501|2016-03-01 09:00,1,182,182.75,181.75,182.75,20
20160501|2016-03-01 09:30,1,182.25,182.5,181.5,181.5,25
20160501|2016-03-01 10:00,1,181.5,182.25,180.5,180.5,45
20160501|2016-03-01 10:30,1,180.75,181.5,179.5,179.75,36
20160501|2016-03-01 11:00,1,179.75,180.25,179.5,180,19
20160501|2016-03-01 11:30,1,180,180,177.75,178.25,65
20160501|2016-03-01 12:00,1,178,178.25,175.75,176.25,67
20160501|2016-03-01 12:30,1,176,177.75,176,177,34
20160501|2016-03-01 13:00,1,177,179.25,177,179.25,31
20160501|2016-03-01 19:00,2,178,178,176.5,176.5,10
20160501|2016-03-01 19:30,2,176.25,176.25,175.75,175.75,6
20160501|2016-03-01 20:00,2,176.25,176.25,176.25,176.25,2
20160501|2016-03-01 20:30,2,177,177,177,177,1
20160501|2016-03-01 22:30,2,176.25,176.25,176.25,176.25,1
20160501|2016-03-02 00:00,2,176.25,176.25,176.25,176.25,1
20160501|2016-03-02 02:30,2,176.75,176.75,176.75,176.75,1
20160501|2016-03-02 03:00,2,177,177,177,177,1
20160501|2016-03-02 04:00,2,176.75,176.75,176.25,176.25,5
20160501|2016-03-02 05:00,2,176.25,176.25,176.25,176.25,1
20160501|2016-03-02 07:00,2,177,177.5,176,176,6
20160501|2016-03-02 08:30,2,176.25,177,171.75,174,126
20160501|2016-03-02 09:00,2,175,178.75,175,178.25,66
20160501|2016-03-02 09:30,2,177.5,178.25,177,177,27
20160501|2016-03-02 10:00,2,178,179.25,178,178.5,41
20160501|2016-03-02 10:30,2,179,182.75,178.25,180,216
20160501|2016-03-02 11:00,2,180,181.5,180,180.75,13
20160501|2016-03-02 11:30,2,180,180.5,180,180.5,13
20160501|2016-03-02 12:00,2,180.5,181.5,180.5,181.5,7
20160501|2016-03-02 12:30,2,181.5,182,180.75,180.75,14
20160501|2016-03-02 13:00,2,180.75,181.25,180,180.5,43
20160501|2016-03-02 19:00,3,182,184.75,182,183,10
20160501|2016-03-02 19:30,3,181,181,181,181,1
20160501|2016-03-02 20:00,3,182.25,183,182.25,183,3
20160501|2016-03-02 20:30,3,183,183,183,183,2
20160501|2016-03-02 22:00,3,182,182,182,182,1
20160501|2016-03-02 22:30,3,181.75,181.75,181.75,181.75,2
20160501|2016-03-02 23:30,3,181,181,181,181,1
20160501|2016-03-03 00:30,3,181,181,181,181,1
20160501|2016-03-03 02:30,3,181,181,181,181,1
20160501|2016-03-03 07:00,3,182,183.5,181,183.5,11
20160501|2016-03-03 07:30,3,183.5,183.75,183.5,183.75,2
20160501|2016-03-03 08:30,3,184,186.5,183.5,185,145
20160501|2016-03-03 09:00,3,184.5,184.5,183,183.75,22
20160501|2016-03-03 09:30,3,182.75,184.25,182.75,184,28
20160501|2016-03-03 10:00,3,183.5,184.75,183.5,183.5,14
20160501|2016-03-03 10:30,3,183.5,183.75,183,183.75,33
20160501|2016-03-03 11:00,3,183.75,185,183.75,185,26
20160501|2016-03-03 11:30,3,185,188,185,187,68
20160501|2016-03-03 12:00,3,185.75,187.25,185.5,187,40
20160501|2016-03-03 12:30,3,187.25,187.5,187,187.5,20
20160501|2016-03-03 13:00,3,186.5,187,186,186.25,26
20160501|2016-03-03 19:00,4,186.5,186.5,186.25,186.25,2
20160501|2016-03-03 19:30,4,186,186,186,186,2
20160501|2016-03-03 20:30,4,185.75,185.75,185.75,185.75,1
20160501|2016-03-03 21:00,4,186,186,186,186,2
20160501|2016-03-03 22:30,4,186,186,186,186,1
20160501|2016-03-03 23:00,4,186,186,186,186,1
20160501|2016-03-04 01:00,4,186.5,186.5,186.5,186.5,2
20160501|2016-03-04 03:00,4,186.5,186.75,186.5,186.75,3
20160501|2016-03-04 04:00,4,186.5,187,186.5,186.5,3
20160501|2016-03-04 08:30,4,187.5,188,186,186,38
20160501|2016-03-04 09:00,4,185.75,185.75,183.75,184.5,49
20160501|2016-03-04 09:30,4,184.5,186.25,184,186.25,80
20160501|2016-03-04 10:00,4,185.75,186,185.5,186,5
20160501|2016-03-04 10:30,4,185.75,185.75,183,183,27
20160501|2016-03-04 11:00,4,183.25,183.75,180.75,181.5,74
20160501|2016-03-04 11:30,4,181.75,183.25,181.75,183.25,27
20160501|2016-03-04 12:00,4,183.25,184.5,183.25,184.5,13
20160501|2016-03-04 12:30,4,184,184,182.25,182.25,20
20160501|2016-03-04 13:00,4,183,183.5,180.5,183,52
20160501|2016-03-06 19:00,7,184,186.5,184,185.5,16
20160501|2016-03-06 19:30,7,186,187.75,186,186.5,22
20160501|2016-03-06 20:00,7,186,186,186,186,1
20160501|2016-03-06 21:00,7,186.25,186.25,186.25,186.25,1
20160501|2016-03-06 21:30,7,186.25,186.25,186.25,186.25,1
20160501|2016-03-07 00:30,7,186,186.75,186,186,4
20160501|2016-03-07 01:30,7,187,187,187,187,25
20160501|2016-03-07 02:00,7,187,187,186.25,186.25,7
20160501|2016-03-07 03:00,7,187,187,186.75,186.75,4
20160501|2016-03-07 04:00,7,186.75,186.75,186.75,186.75,1
20160501|2016-03-07 04:30,7,187,187,187,187,1
20160501|2016-03-07 05:00,7,187,188,187,188,20
20160501|2016-03-07 06:30,7,186.75,186.75,186.5,186.5,5
20160501|2016-03-07 07:00,7,187.25,187.25,186.25,186.25,3
20160501|2016-03-07 08:30,7,186.25,187.25,186,186,37
20160501|2016-03-07 09:00,7,187,187.25,186.5,187.25,7
20160501|2016-03-07 09:30,7,187.25,187.75,186,186,85
20160501|2016-03-07 10:00,7,186.5,186.75,186,186.5,17
20160501|2016-03-07 10:30,7,186,186.5,186,186.5,4
20160501|2016-03-07 11:00,7,186.5,186.5,186,186.5,12
20160501|2016-03-07 11:30,7,186,186.5,186,186.5,27
20160501|2016-03-07 12:00,7,186.5,186.75,186,186.5,14
20160501|2016-03-07 12:30,7,186.25,187,186.25,187,19
20160501|2016-03-07 13:00,7,187,188,187,187,38
20160501|2016-03-07 19:00,8,188,189.25,188,188.25,33
20160501|2016-03-07 19:30,8,188.5,189,188.5,189,2
20160501|2016-03-07 20:00,8,188.75,189.5,188.75,189.5,14
20160501|2016-03-07 21:00,8,189.25,189.25,189.25,189.25,1
20160501|2016-03-07 21:30,8,189.25,189.25,189.25,189.25,1
20160501|2016-03-07 22:00,8,189.25,189.25,189.25,189.25,2
20160501|2016-03-07 23:00,8,189.25,189.25,189.25,189.25,1
20160501|2016-03-07 23:30,8,189,189,189,189,1
20160501|2016-03-08 00:00,8,188.75,188.75,188.75,188.75,1
20160501|2016-03-08 01:30,8,188.75,188.75,188.5,188.75,9
20160501|2016-03-08 02:30,8,188,188,188,188,1
20160501|2016-03-08 03:00,8,188,188,188,188,1
20160501|2016-03-08 03:30,8,188,188,188,188,8
20160501|2016-03-08 04:30,8,188,188,188,188,1
20160501|2016-03-08 05:00,8,187.75,187.75,187.75,187.75,1
20160501|2016-03-08 05:30,8,187,187,187,187,3
20160501|2016-03-08 06:30,8,187.25,187.25,187.25,187.25,1
20160501|2016-03-08 07:00,8,186.5,186.5,186.25,186.25,6
20160501|2016-03-08 07:30,8,186.25,186.25,186.25,186.25,1
20160501|2016-03-08 08:30,8,186.25,187,186,187,24
20160501|2016-03-08 09:00,8,186.5,186.5,186.25,186.25,8
20160501|2016-03-08 09:30,8,186.25,187.5,186.25,187,23
20160501|2016-03-08 10:00,8,187.5,188.5,187.25,188.5,56
20160501|2016-03-08 10:30,8,188,188.5,188,188,13
20160501|2016-03-08 11:00,8,188,188.25,188,188.25,37
20160501|2016-03-08 11:30,8,188,188,188,188,12
20160501|2016-03-08 12:00,8,188,188.25,188,188,10
20160501|2016-03-08 12:30,8,188,188,188,188,8
20160501|2016-03-08 13:00,8,188,188.75,188,188.25,8
20160501|2016-03-08 19:00,9,188,188.5,188,188.5,8
20160501|2016-03-08 19:30,9,188.5,189.25,188.5,189.25,3
20160501|2016-03-08 20:00,9,189.25,189.5,189.25,189.5,4
20160501|2016-03-08 20:30,9,188.5,188.5,188.5,188.5,2
20160501|2016-03-08 21:00,9,188,188,188,188,5
20160501|2016-03-08 22:00,9,188,188,188,188,2
20160501|2016-03-09 00:30,9,188.25,188.25,188.25,188.25,1
20160501|2016-03-09 01:00,9,188,188,188,188,1
20160501|2016-03-09 02:00,9,188,188,188,188,1
20160501|2016-03-09 03:00,9,188,188,188,188,3
20160501|2016-03-09 03:30,9,188,188,188,188,2
20160501|2016-03-09 04:00,9,188,188,188,188,2
20160501|2016-03-09 04:30,9,188,188,188,188,1
20160501|2016-03-09 05:00,9,188,188,187.75,187.75,2
20160501|2016-03-09 05:30,9,187.5,187.5,187.5,187.5,1
20160501|2016-03-09 06:00,9,187,187.25,187,187.25,2
20160501|2016-03-09 06:30,9,187,187,187,187,3
20160501|2016-03-09 07:00,9,187.5,187.5,187.5,187.5,1
20160501|2016-03-09 07:30,9,187.5,187.5,187.5,187.5,1
20160501|2016-03-09 08:30,9,187,187.5,186.25,186.75,32
20160501|2016-03-09 09:00,9,186.75,187,186.25,187,21
20160501|2016-03-09 09:30,9,187,187.5,186,187.5,33
20160501|2016-03-09 10:00,9,187.5,187.5,187,187.5,13
20160501|2016-03-09 10:30,9,187.5,187.75,187.25,187.75,11
20160501|2016-03-09 11:00,9,187.75,190,187.5,187.5,105
20160501|2016-03-09 11:30,9,187.75,188,187.25,187.25,6
20160501|2016-03-09 12:00,9,187.5,188,185.5,185.75,30
20160501|2016-03-09 12:30,9,186.5,187,186.5,186.75,7
20160501|2016-03-09 13:00,9,186.75,187.25,185.75,186,23
20160501|2016-03-09 19:00,10,186.5,186.5,185.75,185.75,4
20160501|2016-03-09 19:30,10,185.5,185.5,185,185,5
20160501|2016-03-09 20:30,10,186,186,185,185,3
20160501|2016-03-09 21:00,10,186,186,186,186,1
20160501|2016-03-09 21:30,10,186.25,186.25,186.25,186.25,1
20160501|2016-03-10 02:00,10,186.25,186.25,186.25,186.25,2
20160501|2016-03-10 02:30,10,186,186,186,186,1
20160501|2016-03-10 07:00,10,186,186.25,186,186.25,2
20160501|2016-03-10 08:30,10,186.75,186.75,182.75,185.25,91
20160501|2016-03-10 09:00,10,185.25,186.25,183.5,184,40
20160501|2016-03-10 09:30,10,184,187.75,184,186.25,34
20160501|2016-03-10 10:00,10,186,187.75,186,187.5,32
20160501|2016-03-10 10:30,10,187.5,187.5,186.75,186.75,6
20160501|2016-03-10 11:00,10,187,187,186.75,186.75,4
20160501|2016-03-10 11:30,10,187.5,187.75,186.75,187,14
20160501|2016-03-10 12:00,10,187.25,187.25,187,187,6
20160501|2016-03-10 12:30,10,187.25,188,187,187,15
20160501|2016-03-10 13:00,10,187.75,189,187.75,188.25,30
20160501|2016-03-10 19:00,11,188.25,189.25,188,189,12
20160501|2016-03-10 20:30,11,189,189.25,189,189.25,7
20160501|2016-03-10 22:30,11,189.25,189.25,189.25,189.25,1
20160501|2016-03-11 02:00,11,188.25,188.25,188,188,3
20160501|2016-03-11 02:30,11,187.75,187.75,187,187.5,7
20160501|2016-03-11 04:00,11,187,187,187,187,7
20160501|2016-03-11 05:00,11,187,187,187,187,1
20160501|2016-03-11 05:30,11,187.5,187.5,187.5,187.5,1
20160501|2016-03-11 06:00,11,187.5,187.5,187.5,187.5,1
20160501|2016-03-11 06:30,11,187.5,187.5,187.5,187.5,1
20160501|2016-03-11 07:00,11,187.5,188.5,187.5,188,6
20160501|2016-03-11 07:30,11,188.25,188.25,188,188,2
20160501|2016-03-11 08:30,11,188.5,188.5,188,188,23
20160501|2016-03-11 09:00,11,188.25,189.25,188.25,189.25,19
20160501|2016-03-11 09:30,11,189,189,188,188,20
20160501|2016-03-11 10:00,11,188,188.75,188,188.75,4
20160501|2016-03-11 10:30,11,189,189.5,189,189.25,8
20160501|2016-03-11 11:00,11,189.5,189.5,189.25,189.5,4
20160501|2016-03-11 11:30,11,189.5,189.5,189.25,189.25,6
20160501|2016-03-11 12:00,11,188.75,190.5,188.75,190.5,61
20160501|2016-03-11 12:30,11,190.5,192,190.5,192,54
20160501|2016-03-11 13:00,11,191.5,191.75,191,191,30
20160501|2016-03-13 19:00,14,192,192,191.75,191.75,4
20160501|2016-03-13 19:30,14,191.5,191.5,191.5,191.5,6
20160501|2016-03-14 03:00,14,191.75,191.75,191.75,191.75,2
20160501|2016-03-14 03:30,14,191.5,191.5,191.5,191.5,1
20160501|2016-03-14 06:30,14,191.5,191.5,191.5,191.5,1
20160501|2016-03-14 08:30,14,191,193,191,192.5,63
20160501|2016-03-14 09:00,14,192.75,194,192.75,194,32
20160501|2016-03-14 09:30,14,193.5,193.75,193.5,193.5,6
20160501|2016-03-14 10:00,14,193.5,194.75,193.25,194.5,36
20160501|2016-03-14 10:30,14,194.5,194.5,193.5,193.75,22
20160501|2016-03-14 11:00,14,193.5,194.5,193.25,194,19
20160501|2016-03-14 11:30,14,194,197.25,194,196.5,114
20160501|2016-03-14 12:00,14,195.5,196,195.5,196,13
20160501|2016-03-14 12:30,14,196,196.75,196,196.75,24
20160501|2016-03-14 13:00,14,196.75,197,194.75,194.75,35
20160501|2016-03-14 19:00,15,196,196,196,196,6
20160501|2016-03-14 20:30,15,196,196.25,196,196.25,5
20160501|2016-03-15 00:30,15,195.25,195.25,195,195,7
20160501|2016-03-15 04:00,15,195.75,195.75,195.75,195.75,2
20160501|2016-03-15 05:30,15,196,196,196,196,3
20160501|2016-03-15 06:00,15,196.25,196.25,196.25,196.25,7
20160501|2016-03-15 07:00,15,195,195,195,195,3
20160501|2016-03-15 07:30,15,194.5,194.5,194,194,5
20160501|2016-03-15 08:30,15,194.5,197,194.25,196.5,43
20160501|2016-03-15 09:00,15,195.75,196.5,195.5,196.25,17
20160501|2016-03-15 09:30,15,196.5,197,196.25,197,7
20160501|2016-03-15 10:00,15,196.5,197,196.25,196.75,18
20160501|2016-03-15 10:30,15,196.75,196.75,196.5,196.75,29
20160501|2016-03-15 11:00,15,196.5,199.5,196.5,197.25,74
20160501|2016-03-15 11:30,15,197,198.25,197,197.5,12
20160501|2016-03-15 12:00,15,197.25,197.25,196.5,196.75,10
20160501|2016-03-15 12:30,15,197,197,196.25,197,8
20160501|2016-03-15 13:00,15,196.75,196.75,195.75,195.75,13
20160501|2016-03-15 20:00,16,195.75,195.75,195.75,195.75,1
20160501|2016-03-15 21:30,16,195.25,196.5,195.25,196.5,2
20160501|2016-03-16 08:30,16,196.75,197,195.5,195.5,24
20160501|2016-03-16 09:00,16,195,195,194.5,194.5,3
20160501|2016-03-16 09:30,16,194.5,194.5,194.25,194.5,18
20160501|2016-03-16 10:00,16,194.5,194.5,194.5,194.5,7
20160501|2016-03-16 10:30,16,194.75,195,194.75,195,13
20160501|2016-03-16 11:00,16,195,195,195,195,1
20160501|2016-03-16 11:30,16,195.75,195.75,194.75,194.75,2
20160501|2016-03-16 12:00,16,195.75,196,195.5,195.5,3
20160501|2016-03-16 12:30,16,195,195.25,194.5,195.25,15
20160501|2016-03-16 13:00,16,195.25,195.75,194.25,194.5,14
20160501|2016-03-16 19:00,17,195.25,195.25,194.25,194.25,18
20160501|2016-03-16 20:00,17,194.25,194.25,194.25,194.25,1
20160501|2016-03-16 20:30,17,194.75,195,194.75,194.75,5
20160501|2016-03-16 21:30,17,194.75,194.75,194.75,194.75,3
20160501|2016-03-16 22:00,17,194.5,194.5,194.5,194.5,2
20160501|2016-03-17 02:00,17,194.75,194.75,194.75,194.75,1
20160501|2016-03-17 05:00,17,195.75,195.75,195.75,195.75,1
20160501|2016-03-17 07:00,17,195.5,196,195.5,195.75,12
20160501|2016-03-17 07:30,17,196,196,196,196,1
20160501|2016-03-17 08:30,17,195,197,195,196.25,34
20160501|2016-03-17 09:00,17,196.25,196.25,196,196,6
20160501|2016-03-17 09:30,17,196,197.5,195.75,196.25,26
20160501|2016-03-17 10:00,17,195,195,192.75,193.25,36
20160501|2016-03-17 10:30,17,193.5,193.5,189,189.75,93
20160501|2016-03-17 11:00,17,190.75,191.75,190.75,191.25,17
20160501|2016-03-17 11:30,17,191.5,192,190.25,191.25,10
20160501|2016-03-17 12:00,17,191.25,191.25,190.25,190.25,6
20160501|2016-03-17 12:30,17,190,191.25,190,191.25,8
20160501|2016-03-17 13:00,17,190.25,192.25,189.75,191.75,27
20160501|2016-03-17 19:00,18,191.5,191.5,191.5,191.5,2
20160501|2016-03-17 20:30,18,192.5,193,191,191,3
20160501|2016-03-17 23:30,18,191,191,191,191,1
20160501|2016-03-18 00:30,18,190.75,190.75,190.75,190.75,2
20160501|2016-03-18 01:00,18,190.75,190.75,190.75,190.75,1
20160501|2016-03-18 03:30,18,192,192,192,192,1
20160501|2016-03-18 07:00,18,192.75,193,192.5,192.5,4
20160501|2016-03-18 08:30,18,191.25,191.25,190.25,191.25,19
20160501|2016-03-18 09:30,18,191,191,190.5,190.5,6
20160501|2016-03-18 10:00,18,190.75,191,189.5,189.5,15
20160501|2016-03-18 10:30,18,190.5,190.5,189.75,189.75,4
20160501|2016-03-18 11:00,18,190.75,190.75,188,188.75,31
20160501|2016-03-18 11:30,18,188.25,188.25,187.75,188.25,16
20160501|2016-03-18 12:00,18,188.25,188.5,187.75,187.75,11
20160501|2016-03-18 12:30,18,187.75,188.5,187.75,188,19
20160501|2016-03-18 13:00,18,188,188.25,187.5,187.5,54
20160501|2016-03-20 19:00,21,188.5,188.5,188.5,188.5,4
20160501|2016-03-20 19:30,21,189,189.25,189,189.25,5
20160501|2016-03-20 21:30,21,189.5,189.5,189.5,189.5,2
20160501|2016-03-21 00:30,21,189,189,189,189,5
20160501|2016-03-21 02:00,21,189.5,189.5,188,188,5
20160501|2016-03-21 03:00,21,188.25,188.25,188.25,188.25,1
20160501|2016-03-21 05:30,21,188.25,188.25,188.25,188.25,1
20160501|2016-03-21 07:00,21,189.5,189.5,189.5,189.5,1
20160501|2016-03-21 07:30,21,188.75,188.75,188.75,188.75,1
20160501|2016-03-21 08:30,21,189,191,188.5,188.5,49
20160501|2016-03-21 09:00,21,188.25,190.75,188,190.5,19
20160501|2016-03-21 09:30,21,191,193,191,192.25,78
20160501|2016-03-21 10:00,21,192.25,192.25,191.25,191.25,15
20160501|2016-03-21 10:30,21,191,191.5,190.25,191.5,16
20160501|2016-03-21 11:00,21,191.75,192,191.75,192,16
20160501|2016-03-21 11:30,21,192,192,191,192,17
20160501|2016-03-21 12:00,21,192.25,192.5,192.25,192.5,14
20160501|2016-03-21 12:30,21,192.5,192.75,191.75,192.5,10
20160501|2016-03-21 13:00,21,192.5,192.75,189.75,191.75,55
20160501|2016-03-21 19:00,22,190,191.75,190,190.75,4
20160501|2016-03-21 19:30,22,191.75,192,191.75,192,2
20160501|2016-03-21 20:00,22,192,192,192,192,1
20160501|2016-03-21 20:30,22,192.5,192.5,192.5,192.5,1
20160501|2016-03-22 03:30,22,192.75,192.75,192.75,192.75,1
20160501|2016-03-22 07:00,22,192.5,193,192,192,5
20160501|2016-03-22 08:30,22,192,192.75,190.75,191.5,13
20160501|2016-03-22 09:00,22,191.75,191.75,191,191,4
20160501|2016-03-22 09:30,22,191,192.25,190.75,191.5,23
20160501|2016-03-22 10:00,22,192.5,192.5,191.25,192.25,23
20160501|2016-03-22 10:30,22,191,191,190.75,190.75,2
20160501|2016-03-22 11:00,22,190.5,190.75,190.5,190.75,3
20160501|2016-03-22 11:30,22,190.75,190.75,190.5,190.75,7
20160501|2016-03-22 12:00,22,190.5,191.75,190.5,191.75,4
20160501|2016-03-22 12:30,22,190.5,190.5,190.25,190.25,5
20160501|2016-03-22 13:00,22,191,191,189.75,189.75,9
20160501|2016-03-22 19:00,23,190,190.25,190,190.25,2
20160501|2016-03-22 19:30,23,190.25,190.25,190.25,190.25,3
20160501|2016-03-23 04:30,23,190,190,190,190,3
20160501|2016-03-23 05:00,23,190,190,190,190,1
20160501|2016-03-23 05:30,23,190,190,189.75,189.75,2
20160501|2016-03-23 06:00,23,189.25,189.25,189,189,4
20160501|2016-03-23 06:30,23,189,189,189,189,1
20160501|2016-03-23 07:00,23,189,189,188.75,188.75,3
20160501|2016-03-23 07:30,23,189,189,189,189,1
20160501|2016-03-23 08:30,23,189,189,185.25,186.25,75
20160501|2016-03-23 09:00,23,186,187.25,186,187.25,14
20160501|2016-03-23 09:30,23,187.25,188.75,187.25,188.25,20
20160501|2016-03-23 10:00,23,188,188,188,188,9
20160501|2016-03-23 10:30,23,187.5,187.75,187,187,17
20160501|2016-03-23 11:00,23,187,187.75,186.75,187.75,12
20160501|2016-03-23 11:30,23,188.25,188.25,187,187,3
20160501|2016-03-23 12:00,23,187.25,187.75,187.25,187.75,3
20160501|2016-03-23 12:30,23,187.25,188,187,187,12
20160501|2016-03-23 13:00,23,187.75,187.75,187,187.25,14
20160501|2016-03-23 19:00,24,187.5,187.5,184,184,30
20160501|2016-03-23 22:00,24,187,187,187,187,1
20160501|2016-03-23 22:30,24,186.25,186.25,186.25,186.25,1
20160501|2016-03-24 04:00,24,186.5,186.5,186.5,186.5,2
20160501|2016-03-24 06:00,24,185.25,185.25,185.25,185.25,1
20160501|2016-03-24 07:00,24,185.75,186,185.75,185.75,3
20160501|2016-03-24 07:30,24,185.25,185.25,185.25,185.25,1
20160501|2016-03-24 08:30,24,185.25,185.5,185,185,32
20160501|2016-03-24 09:00,24,185,185,183.75,184.75,31
20160501|2016-03-24 09:30,24,185,188.25,184.75,188,44
20160501|2016-03-24 10:00,24,187.75,188,186.75,186.75,18
20160501|2016-03-24 10:30,24,186.75,188,186.75,188,15
20160501|2016-03-24 11:00,24,187.75,188.75,187,188.25,37
20160501|2016-03-24 11:30,24,188,188.25,187,188,18
20160501|2016-03-24 12:00,24,186.75,187.75,186.25,187.75,3
20160501|2016-03-24 12:30,24,187.5,187.5,185.75,185.75,9
20160501|2016-03-24 13:00,24,187,187.5,186.25,186.25,5
20160501|2016-03-27 19:00,28,187,187,187,187,3
20160501|2016-03-27 22:00,28,187.5,187.5,187.5,187.5,1
20160501|2016-03-27 23:30,28,188,188.75,188,188.75,5
20160501|2016-03-28 00:00,28,188.75,189.5,188.75,189.5,14
20160501|2016-03-28 07:00,28,187.5,187.75,187.5,187.75,2
20160501|2016-03-28 08:30,28,188.5,189,188,188,22
20160501|2016-03-28 09:00,28,188.25,190,187.75,190,33
20160501|2016-03-28 09:30,28,189.5,192,189.5,191.5,59
20160501|2016-03-28 10:00,28,191,192,191,192,15
20160501|2016-03-28 10:30,28,191.5,192,191.25,191.25,7
20160501|2016-03-28 11:00,28,191.25,191.25,191,191,4
20160501|2016-03-28 11:30,28,191,191.5,191,191.5,8
20160501|2016-03-28 12:00,28,191,191,190.75,190.75,4
20160501|2016-03-28 12:30,28,190.5,191,190.5,191,4
20160501|2016-03-28 13:00,28,190.25,191,189.5,191,21
20160501|2016-03-28 19:00,29,192,192,192,192,1
20160501|2016-03-28 19:30,29,192,192,192,192,1
20160501|2016-03-28 20:30,29,191.25,191.25,191.25,191.25,1
20160501|2016-03-29 01:30,29,191.25,191.25,191.25,191.25,5
20160501|2016-03-29 02:00,29,190,190,190,190,1
20160501|2016-03-29 05:30,29,191,191,191,191,1
20160501|2016-03-29 06:00,29,191,191,191,191,3
20160501|2016-03-29 06:30,29,190.75,190.75,190.5,190.5,3
20160501|2016-03-29 08:30,29,190.5,191,189,189.75,29
20160501|2016-03-29 09:00,29,189,189.75,189,189.25,11
20160501|2016-03-29 09:30,29,189.75,189.75,189,189,12
20160501|2016-03-29 10:00,29,189.5,189.5,188.75,188.75,10
20160501|2016-03-29 10:30,29,188.5,190,188.5,190,21
20160501|2016-03-29 11:00,29,189.5,190,189,190,11
20160501|2016-03-29 11:30,29,190.25,190.25,189.5,189.5,19
20160501|2016-03-29 12:00,29,189.75,190,189.25,189.25,16
20160501|2016-03-29 12:30,29,189.75,190,189,189,9
20160501|2016-03-29 13:00,29,189.75,190.25,189.25,189.5,21
20160501|2016-03-29 19:00,30,189.5,189.5,189.5,189.5,2
20160501|2016-03-29 20:00,30,188.75,188.75,188.75,188.75,3
20160501|2016-03-30 00:30,30,188.75,188.75,188.75,188.75,2
20160501|2016-03-30 01:30,30,189.5,189.5,189.5,189.5,1
20160501|2016-03-30 02:00,30,189.75,189.75,189.75,189.75,1
20160501|2016-03-30 05:00,30,189.5,189.5,189.5,189.5,1
20160501|2016-03-30 07:00,30,188.75,188.75,188.75,188.75,1
20160501|2016-03-30 08:30,30,188,191.75,187.25,190.25,95
20160501|2016-03-30 09:00,30,189.25,190.75,189.25,189.75,19
20160501|2016-03-30 09:30,30,189.75,190,188.5,188.5,31
20160501|2016-03-30 10:00,30,188.75,189.5,188.5,189.5,20
20160501|2016-03-30 10:30,30,188.75,188.75,188.5,188.5,9
20160501|2016-03-30 11:00,30,188.5,188.5,185.5,186,56
20160501|2016-03-30 11:30,30,185.75,186,185.5,185.5,14
20160501|2016-03-30 12:00,30,186,186.25,184.5,184.5,48
20160501|2016-03-30 12:30,30,184.5,186,184.5,185.75,59
20160501|2016-03-30 13:00,30,185.5,186,185,186,31
20160501|2016-03-30 19:00,31,185,185,185,185,1
20160501|2016-03-30 20:00,31,186.5,188,186.5,188,6
20160501|2016-03-30 21:30,31,186,186,186,186,1
20160501|2016-03-31 01:30,31,186.5,186.5,186.5,186.5,2
20160501|2016-03-31 08:30,31,186,187.5,184.5,184.5,31
20160501|2016-03-31 09:00,31,184.5,185.75,184.5,184.5,37
20160501|2016-03-31 09:30,31,184.5,185.25,183.75,185.25,25
20160501|2016-03-31 10:00,31,185,185.25,183.75,183.75,24
20160501|2016-03-31 10:30,31,183.75,183.75,182.25,183.75,50
20160501|2016-03-31 11:00,31,184,185.5,182.75,184.25,53
20160501|2016-03-31 11:30,31,184,184,182.75,182.75,20
20160501|2016-03-31 12:00,31,183,183.5,183,183.5,4
20160501|2016-03-31 12:30,31,182.75,182.75,182.5,182.5,5
20160501|2016-03-31 13:00,31,183.5,186.25,183.5,186,69
20160501|2016-03-31 19:00,1,186,186.25,185.5,185.5,9
20160501|2016-03-31 20:00,1,185.5,185.5,184.5,184.5,2
20160501|2016-03-31 22:30,1,184.5,184.5,184.5,184.5,1
20160501|2016-04-01 07:00,1,185,185,185,185,4
20160501|2016-04-01 08:30,1,186,186.25,184.5,186.25,36
20160501|2016-04-01 09:00,1,186.5,188.75,186.5,188,31
20160501|2016-04-01 09:30,1,187.75,187.75,187,187,16
20160501|2016-04-01 10:00,1,187.75,188.5,187,187.5,22
20160501|2016-04-01 10:30,1,187.75,187.75,186.75,186.75,14
20160501|2016-04-01 11:00,1,186.5,186.75,186.5,186.75,4
20160501|2016-04-01 11:30,1,187,187.75,187,187.75,6
20160501|2016-04-01 12:00,1,187.5,187.5,184.75,185.25,32
20160501|2016-04-01 12:30,1,184.75,185.5,184.75,185.25,10
20160501|2016-04-01 13:00,1,185.25,186,184.5,186,23
20160501|2016-04-03 19:00,4,187.75,187.75,187.75,187.75,1
20160501|2016-04-03 19:30,4,187,187,186.25,186.25,2
20160501|2016-04-03 20:30,4,186.25,186.25,185.75,185.75,2
20160501|2016-04-04 02:00,4,186,187,186,186,3
20160501|2016-04-04 07:30,4,186.25,186.75,186.25,186.75,3
20160501|2016-04-04 08:30,4,186.5,187.75,186.5,187.5,20
20160501|2016-04-04 09:00,4,187.5,189.75,187.25,188.75,32
20160501|2016-04-04 09:30,4,188.75,189.5,187.5,187.5,33
20160501|2016-04-04 10:00,4,187.25,187.25,186,187,23
20160501|2016-04-04 10:30,4,187.25,187.75,187.25,187.75,6
20160501|2016-04-04 11:00,4,187.75,187.75,187,187,4
20160501|2016-04-04 11:30,4,187.75,187.75,186.75,187,6
20160501|2016-04-04 12:00,4,187.75,187.75,187,187.25,4
20160501|2016-04-04 12:30,4,187.75,188,187.5,188,7
20160501|2016-04-04 13:00,4,188,188,186.5,186.5,18
20160501|2016-04-04 19:00,5,189,189,189,189,2
20160501|2016-04-04 21:30,5,188.75,189.25,188.75,189.25,5
20160501|2016-04-05 03:00,5,189,189,189,189,1
20160501|2016-04-05 07:00,5,188.25,188.25,188,188,3
20160501|2016-04-05 07:30,5,188.5,188.5,188.5,188.5,1
20160501|2016-04-05 08:30,5,189.25,189.25,186.5,186.5,32
20160501|2016-04-05 09:00,5,186.5,186.5,184.25,184.5,44
20160501|2016-04-05 09:30,5,185,185.5,185,185.5,14
20160501|2016-04-05 10:00,5,185.5,185.5,185.5,185.5,1
20160501|2016-04-05 11:00,5,185.5,186.25,185.5,186.25,3
20160501|2016-04-05 11:30,5,185.5,185.5,185.5,185.5,2
20160501|2016-04-05 12:00,5,186.25,186.25,185.5,185.5,2
20160501|2016-04-05 12:30,5,185.75,186,184.75,184.75,17
20160501|2016-04-05 13:00,5,184.75,184.75,184,184,14
20160501|2016-04-05 19:00,6,183.5,185,183.5,185,6
20160501|2016-04-05 20:30,6,184,184,184,184,1
20160501|2016-04-05 22:00,6,184,184,184,184,1
20160501|2016-04-06 05:30,6,184,184.5,183.5,184.25,9
20160501|2016-04-06 06:30,6,183.75,183.75,181,182,63
20160501|2016-04-06 07:00,6,181.5,181.5,181.25,181.25,4
20160501|2016-04-06 07:30,6,181.75,182,181.75,181.75,7
20160501|2016-04-06 08:30,6,182.25,183.25,182.25,182.25,55
20160501|2016-04-06 09:00,6,182.75,183.5,182.75,183.5,10
20160501|2016-04-06 09:30,6,184,185.25,184,185,12
20160501|2016-04-06 10:00,6,185,185.75,185,185.5,9
20160501|2016-04-06 10:30,6,185.75,186,185.5,185.5,9
20160501|2016-04-06 11:00,6,185.25,185.25,183.5,184.25,8
20160501|2016-04-06 11:30,6,184,184,183.25,183.25,5
20160501|2016-04-06 12:00,6,184.25,184.25,183.5,183.5,6
20160501|2016-04-06 12:30,6,183.5,184.25,183.25,183.25,8
20160501|2016-04-06 13:00,6,184,184.25,183.5,183.5,5
20160501|2016-04-06 19:00,7,183.75,183.75,183.5,183.5,2
20160501|2016-04-06 20:30,7,185.25,185.25,185.25,185.25,1
20160501|2016-04-06 21:00,7,185.25,185.25,185.25,185.25,1
20160501|2016-04-06 22:00,7,183.75,183.75,183.75,183.75,1
20160501|2016-04-07 00:00,7,183.5,183.5,183.5,183.5,1
20160501|2016-04-07 00:30,7,184.75,188.75,184.75,188.75,51
20160501|2016-04-07 01:00,7,188,188.5,188,188.5,10
20160501|2016-04-07 01:30,7,188.25,188.5,188.25,188.5,2
20160501|2016-04-07 04:00,7,187,187,187,187,1
20160501|2016-04-07 05:30,7,186.25,186.25,185.5,185.5,3
20160501|2016-04-07 07:00,7,187,187,187,187,2
20160501|2016-04-07 08:30,7,186.75,186.75,181.75,183.25,84
20160501|2016-04-07 09:00,7,183.25,185.25,183.25,185.25,26
20160501|2016-04-07 09:30,7,184.25,185,184,185,11
20160501|2016-04-07 10:00,7,184,184,183.75,183.75,2
20160501|2016-04-07 10:30,7,184.25,184.75,184.25,184.75,8
20160501|2016-04-07 11:00,7,185.5,185.5,185.5,185.5,1
20160501|2016-04-07 11:30,7,185.5,185.5,185,185,4
20160501|2016-04-07 12:00,7,185.5,186.5,185.5,186.5,9
20160501|2016-04-07 12:30,7,185.75,186.25,185.75,186.25,3
20160501|2016-04-07 13:00,7,186.5,186.75,186,186.75,18
20160501|2016-04-07 19:00,8,186.25,186.25,185.25,185.25,5
20160501|2016-04-07 19:30,8,185.75,185.75,185.75,185.75,1
20160501|2016-04-07 21:00,8,185.75,185.75,185.75,185.75,5
20160501|2016-04-08 02:00,8,186,186,186,186,1
20160501|2016-04-08 02:30,8,186,186,186,186,1
20160501|2016-04-08 03:00,8,186.25,186.25,186.25,186.25,2
20160501|2016-04-08 07:00,8,186.25,186.25,186.25,186.25,1
20160501|2016-04-08 08:30,8,186.5,187.25,186.25,187.25,61
20160501|2016-04-08 09:00,8,187.5,188,187.5,188,47
20160501|2016-04-08 09:30,8,187.75,189,187.75,188.75,80
20160501|2016-04-08 10:00,8,188.75,189.25,188.5,189,69
20160501|2016-04-08 10:30,8,188.5,188.5,188,188.5,13
20160501|2016-04-08 11:00,8,188.5,188.5,188,188,15
20160501|2016-04-08 11:30,8,188.25,188.25,188.25,188.25,3
20160501|2016-04-08 12:00,8,187.5,187.75,187.5,187.75,4
20160501|2016-04-08 12:30,8,187.5,187.5,187.5,187.5,3
20160501|2016-04-08 13:00,8,187,187,186.75,187,14
20160501|2016-04-10 19:00,11,187,188.25,186.75,188.25,6
20160501|2016-04-10 19:30,11,187,187,187,187,2
20160501|2016-04-10 20:00,11,187,187.5,187,187.5,6
20160501|2016-04-10 20:30,11,188,188,188,188,1
20160501|2016-04-10 21:30,11,186.5,186.5,186.25,186.25,7
20160501|2016-04-11 07:00,11,186.25,186.25,186.25,186.25,1
20160501|2016-04-11 07:30,11,187,187,186.5,186.5,4
20160501|2016-04-11 08:30,11,186,187,186,186.25,29
20160501|2016-04-11 09:00,11,186.5,186.5,186.25,186.25,6
20160501|2016-04-11 09:30,11,186.25,187.5,186.25,187,84
20160501|2016-04-11 10:00,11,186.75,186.75,186.5,186.5,7
20160501|2016-04-11 10:30,11,186.75,187.5,186,186.5,60
20160501|2016-04-11 11:00,11,187,187.75,186,186.75,45
20160501|2016-04-11 11:30,11,186.5,187.5,185.5,187,45
20160501|2016-04-11 12:00,11,187.25,187.5,186,186,7
20160501|2016-04-11 12:30,11,185.75,186.5,185.25,186.25,23
20160501|2016-04-11 13:00,11,185.75,185.75,184,184,48
20160501|2016-04-11 20:00,12,185.25,185.25,185.25,185.25,1
20160501|2016-04-12 00:00,12,185,185,185,185,2
20160501|2016-04-12 02:00,12,185.5,185.5,185.5,185.5,6
20160501|2016-04-12 02:30,12,185.5,185.5,185.5,185.5,1
20160501|2016-04-12 03:30,12,185.5,185.75,185.5,185.75,2
20160501|2016-04-12 05:30,12,186,186,186,186,1
20160501|2016-04-12 06:30,12,186,186.25,186,186.25,3
20160501|2016-04-12 07:00,12,187,187,187,187,3
20160501|2016-04-12 07:30,12,186.5,186.5,186.5,186.5,4
20160501|2016-04-12 08:30,12,186.75,187,186,186.75,40
20160501|2016-04-12 09:00,12,187,187,185.75,186.75,18
20160501|2016-04-12 09:30,12,187,189,187,188,124
20160501|2016-04-12 10:00,12,188.5,188.5,187.25,188,84
20160501|2016-04-12 10:30,12,187.75,189,186,188.5,79
20160501|2016-04-12 11:00,12,188,188,185.75,185.75,16
20160501|2016-04-12 11:30,12,187.25,188,186.75,187,17
20160501|2016-04-12 12:00,12,187,187.25,185.75,187.25,17
20160501|2016-04-12 12:30,12,186.75,187.25,186.5,186.5,7
20160501|2016-04-12 13:00,12,187,188.25,187,188.25,26
20160501|2016-04-12 20:00,13,188,188,188,188,1
20160501|2016-04-13 00:00,13,187.5,188,187.5,188,2
20160501|2016-04-13 00:30,13,188,188.25,188,188,6
20160501|2016-04-13 01:00,13,188,188,188,188,2
20160501|2016-04-13 02:00,13,188.25,188.25,188.25,188.25,3
20160501|2016-04-13 05:30,13,187.5,187.5,187,187,4
20160501|2016-04-13 07:00,13,188,188.5,188,188.5,2
20160501|2016-04-13 08:30,13,188.5,190,187.25,189,103
20160501|2016-04-13 09:00,13,189.75,190.25,189.5,190.25,50
20160501|2016-04-13 09:30,13,189.5,190.75,188.5,190.75,37
20160501|2016-04-13 10:00,13,189.75,190.5,189.5,189.5,19
20160501|2016-04-13 10:30,13,190,191,189,190.5,31
20160501|2016-04-13 11:00,13,191,191,189.75,191,20
20160501|2016-04-13 11:30,13,190.25,190.25,190,190,6
20160501|2016-04-13 12:30,13,190.5,190.75,190.5,190.75,3
20160501|2016-04-13 13:00,13,191,192.5,191,192,75
20160501|2016-04-13 19:00,14,191.5,191.5,191.5,191.5,1
20160501|2016-04-13 20:00,14,192.5,192.75,190.5,190.5,8
20160501|2016-04-13 20:30,14,190.25,192,190.25,192,2
20160501|2016-04-13 21:30,14,192,192,192,192,1
20160501|2016-04-13 23:30,14,192,192,191.75,191.75,2
20160501|2016-04-14 00:30,14,192.25,192.75,192.25,192.75,5
20160501|2016-04-14 01:30,14,191.5,191.5,191.5,191.5,1
20160501|2016-04-14 02:30,14,192,192.75,192,192.75,6
20160501|2016-04-14 04:00,14,192.25,192.25,192.25,192.25,2
20160501|2016-04-14 05:30,14,191.25,191.25,191.25,191.25,2
20160501|2016-04-14 06:00,14,191.25,191.25,191,191,6
20160501|2016-04-14 06:30,14,190.5,190.5,190.5,190.5,1
20160501|2016-04-14 08:30,14,192.25,192.25,191.5,192,18
20160501|2016-04-14 09:00,14,192,192.25,191.25,192.25,27
20160501|2016-04-14 09:30,14,192.25,192.5,192,192.5,9
20160501|2016-04-14 10:00,14,192.25,193.75,191.75,193.75,41
20160501|2016-04-14 10:30,14,193,193.75,192.75,193.5,27
20160501|2016-04-14 11:00,14,193,193,192.25,192.25,5
20160501|2016-04-14 11:30,14,192.5,192.5,192,192.25,6
20160501|2016-04-14 12:00,14,193,193,193,193,1
20160501|2016-04-14 12:30,14,192,193,192,193,8
20160501|2016-04-14 13:00,14,193,193,192.25,192.25,6
20160501|2016-04-14 19:00,15,193,193,193,193,1
20160501|2016-04-14 19:30,15,193.5,193.5,193.5,193.5,7
20160501|2016-04-14 20:00,15,193,193.25,193,193.25,2
20160501|2016-04-14 20:30,15,193.25,193.25,192.75,192.75,2
20160501|2016-04-14 21:00,15,192.25,193.25,192.25,193.25,3
20160501|2016-04-14 23:30,15,193.5,193.5,193.5,193.5,1
20160501|2016-04-15 00:00,15,193.5,194,192,194,22
20160501|2016-04-15 01:00,15,193.75,193.75,193.75,193.75,1
20160501|2016-04-15 04:00,15,193.75,193.75,193.75,193.75,1
20160501|2016-04-15 04:30,15,193,193,193,193,1
20160501|2016-04-15 05:00,15,193,193,192.25,192.25,8
20160501|2016-04-15 08:30,15,192,192,188,189.25,50
20160501|2016-04-15 09:00,15,189.25,191.25,189.25,191.25,24
20160501|2016-04-15 09:30,15,191.75,191.75,189.75,191,11
20160501|2016-04-15 10:00,15,189.75,193.5,189.75,192,70
20160501|2016-04-15 10:30,15,192.5,192.75,190.5,190.5,16
20160501|2016-04-15 11:00,15,191,191.25,189.75,190.5,23
20160501|2016-04-15 11:30,15,190.5,191.25,189.75,191.25,20
20160501|2016-04-15 12:00,15,190.25,191.25,189.75,190.75,12
20160501|2016-04-15 12:30,15,190,190,189.5,190,5
20160501|2016-04-15 13:00,15,190.25,190.25,188.5,188.5,24
20160501|2016-04-17 19:00,18,190,192,190,191,14
20160501|2016-04-17 20:00,18,191.25,191.25,190,191.25,6
20160501|2016-04-17 21:30,18,191.75,191.75,191.75,191.75,1
20160501|2016-04-17 23:00,18,192,192,192,192,1
20160501|2016-04-18 04:00,18,191.25,191.25,190,190,5
20160501|2016-04-18 08:30,18,191.75,191.75,190.75,191,11
20160501|2016-04-18 09:00,18,191.25,193,191,193,31
20160501|2016-04-18 09:30,18,193,193.25,191.75,193.25,33
20160501|2016-04-18 10:00,18,193.25,193.25,192.25,193.25,16
20160501|2016-04-18 10:30,18,192.5,192.5,192.25,192.5,7
20160501|2016-04-18 11:00,18,192.5,192.5,192,192,20
20160501|2016-04-18 11:30,18,191.25,192,191,192,17
20160501|2016-04-18 12:00,18,192,192.25,192,192.25,4
20160501|2016-04-18 12:30,18,192.25,192.25,191.5,191.5,3
20160501|2016-04-18 13:00,18,191.25,191.25,190,190,23
20160501|2016-04-18 20:00,19,190.75,191,190.75,191,2
20160501|2016-04-18 22:30,19,191.25,191.25,191.25,191.25,1
20160501|2016-04-19 03:00,19,191,191,191,191,1
20160501|2016-04-19 04:30,19,191.75,191.75,191.75,191.75,1
20160501|2016-04-19 07:00,19,192,192.5,192,192.5,6
20160501|2016-04-19 07:30,19,192.5,192.5,192.5,192.5,1
20160501|2016-04-19 08:30,19,192.25,197,191.75,194.5,175
20160501|2016-04-19 09:00,19,194.5,194.5,193.75,194.25,14
20160501|2016-04-19 09:30,19,194.75,194.75,193.5,194.25,11
20160501|2016-04-19 10:00,19,194.25,195.5,194.25,195,19
20160501|2016-04-19 10:30,19,194.75,196,194,195.25,32
20160501|2016-04-19 11:00,19,195.75,196,194.75,195.75,25
20160501|2016-04-19 11:30,19,195,195.75,195,195.75,23
20160501|2016-04-19 12:00,19,196,196.75,195.75,195.75,56
20160501|2016-04-19 12:30,19,195.75,197,195.75,196.5,33
20160501|2016-04-19 13:00,19,196.25,196.5,195.75,196,12
20160501|2016-04-19 19:00,20,196,197,196,197,4
20160501|2016-04-19 19:30,20,197,197,196.5,197,7
20160501|2016-04-19 20:00,20,197.25,197.5,197.25,197.25,3
20160501|2016-04-19 20:30,20,197.5,197.5,197.5,197.5,11
20160501|2016-04-19 21:00,20,197.5,197.75,197.5,197.75,6
20160501|2016-04-19 21:30,20,197.25,197.25,196.75,196.75,5
20160501|2016-04-19 23:00,20,196.75,196.75,196.75,196.75,2
20160501|2016-04-19 23:30,20,197.75,198.5,197.75,198.5,24
20160501|2016-04-20 00:30,20,197.25,197.25,197.25,197.25,1
20160501|2016-04-20 01:30,20,198.25,198.25,198.25,198.25,3
20160501|2016-04-20 02:00,20,198.25,198.25,198.25,198.25,1
20160501|2016-04-20 02:30,20,197.75,197.75,196,196,20
20160501|2016-04-20 03:00,20,196,196,195.25,195.25,15
20160501|2016-04-20 04:30,20,196.5,196.5,196.5,196.5,2
20160501|2016-04-20 05:00,20,196.5,196.5,196.5,196.5,1
20160501|2016-04-20 06:30,20,197,197,197,197,1
20160501|2016-04-20 07:00,20,197.75,198,197.75,198,6
20160501|2016-04-20 07:30,20,197.5,197.5,197.5,197.5,2
20160501|2016-04-20 08:30,20,197.25,198,196.75,198,17
20160501|2016-04-20 09:00,20,197.75,198.5,197.25,198,75
20160501|2016-04-20 09:30,20,198.5,198.75,197,198.75,33
20160501|2016-04-20 10:00,20,198.75,199,197.75,198.75,14
20160501|2016-04-20 10:30,20,198.25,200,198.25,200,50
20160501|2016-04-20 11:00,20,200,202.75,199.5,202.5,129
20160501|2016-04-20 11:30,20,202.75,203,201.5,203,51
20160501|2016-04-20 12:00,20,202.75,206.25,202.75,204.5,108
20160501|2016-04-20 12:30,20,204.75,208,204.5,208,44
20160501|2016-04-20 13:00,20,207.5,207.75,206.5,207.75,53
20160501|2016-04-20 19:00,21,207,207.25,206.25,207.25,13
20160501|2016-04-20 19:30,21,209,209.75,209,209.75,12
20160501|2016-04-20 20:30,21,209,209,208.5,209,7
20160501|2016-04-20 21:00,21,209.75,210,208.75,208.75,8
20160501|2016-04-20 21:30,21,209,210,209,210,5
20160501|2016-04-20 23:00,21,210,210,210,210,4
20160501|2016-04-20 23:30,21,210,210,210,210,6
20160501|2016-04-21 01:30,21,210,210.5,210,210.5,14
20160501|2016-04-21 02:00,21,210.5,210.75,210.5,210.75,2
20160501|2016-04-21 02:30,21,211,211,211,211,5
20160501|2016-04-21 03:00,21,211,211.75,211,211.75,3
20160501|2016-04-21 04:00,21,212.5,214,212.5,212.75,10
20160501|2016-04-21 04:30,21,214,214,214,214,1
20160501|2016-04-21 05:00,21,213,215,213,215,7
20160501|2016-04-21 05:30,21,214.5,214.5,211.75,213.75,11
20160501|2016-04-21 06:00,21,214.5,215.75,214.5,215.75,8
20160501|2016-04-21 06:30,21,214.75,214.75,211.75,211.75,7
20160501|2016-04-21 07:00,21,210.5,210.75,209.25,210.25,12
20160501|2016-04-21 07:30,21,211.5,214.5,211.5,214.5,11
20160501|2016-04-21 08:30,21,211.5,215,205.75,206.75,122
20160501|2016-04-21 09:00,21,206.5,206.5,202.75,204.5,61
20160501|2016-04-21 09:30,21,205.5,208.25,205.25,206,82
20160501|2016-04-21 10:00,21,205.25,206.75,204.75,204.75,25
20160501|2016-04-21 10:30,21,205.25,207,205.25,205.25,16
20160501|2016-04-21 11:00,21,206.5,207.75,205.5,207.75,19
20160501|2016-04-21 11:30,21,208.25,209.75,207.5,207.75,17
20160501|2016-04-21 12:00,21,207.75,207.75,204,204,37
20160501|2016-04-21 12:30,21,204,204.5,203.5,204,20
20160501|2016-04-21 13:00,21,203.5,203.5,200.25,201.5,42
20160501|2016-04-21 19:00,22,201.5,201.5,199.75,199.75,10
20160501|2016-04-21 20:00,22,201.25,202,201.25,202,5
20160501|2016-04-21 20:30,22,202.5,203.5,202.5,203.5,3
20160501|2016-04-21 21:00,22,203.5,205,203.5,203.75,5
20160501|2016-04-21 21:30,22,203,203,201.75,201.75,5
20160501|2016-04-21 22:00,22,201.25,201.25,201.25,201.25,1
20160501|2016-04-21 23:30,22,200.5,200.5,200.5,200.5,1
20160501|2016-04-22 00:00,22,200,200,200,200,2
20160501|2016-04-22 00:30,22,199.5,200,199.5,200,3
20160501|2016-04-22 02:00,22,199.5,199.5,199.25,199.25,2
20160501|2016-04-22 02:30,22,199,199,199,199,4
20160501|2016-04-22 03:00,22,199.5,199.5,199.5,199.5,3
20160501|2016-04-22 04:00,22,199.5,199.5,199.5,199.5,1
20160501|2016-04-22 05:00,22,199,199,198.25,198.25,2
20160501|2016-04-22 05:30,22,198,198,196.75,197,7
20160501|2016-04-22 06:30,22,199.5,199.5,199.5,199.5,2
20160501|2016-04-22 07:00,22,199.5,199.5,199.5,199.5,2
20160501|2016-04-22 08:30,22,199.25,201,198,198,24
20160501|2016-04-22 09:00,22,200,200,199.5,199.75,3
20160501|2016-04-22 09:30,22,199.25,200,199.25,199.25,28
20160501|2016-04-22 10:00,22,199,199,196.5,196.5,10
20160501|2016-04-22 10:30,22,195.5,197,193,194.25,48
20160501|2016-04-22 11:00,22,196,197.5,195,195,38
20160501|2016-04-22 11:30,22,195,199.75,195,199.75,45
20160501|2016-04-22 12:00,22,198.75,198.75,197.75,197.75,7
20160501|2016-04-22 12:30,22,198,199.25,197.75,198,20
20160501|2016-04-22 13:00,22,198.5,198.5,197,197,16
20160501|2016-04-24 19:00,25,196,199,196,197.25,33
20160501|2016-04-24 19:30,25,197,197,197,197,1
20160501|2016-04-24 22:00,25,196.25,196.25,195.25,195.25,13
20160501|2016-04-25 01:00,25,197.25,197.25,197.25,197.25,5
20160501|2016-04-25 02:00,25,196.5,197.75,196.5,196.5,4
20160501|2016-04-25 02:30,25,197.75,197.75,195,195,16
20160501|2016-04-25 04:30,25,194.25,195,194.25,195,2
20160501|2016-04-25 05:30,25,197,197,197,197,1
20160501|2016-04-25 08:30,25,196.75,196.75,194.5,196.5,38
20160501|2016-04-25 09:00,25,196.5,197,196.5,196.5,19
20160501|2016-04-25 09:30,25,197,197,196.5,196.5,4
20160501|2016-04-25 10:00,25,196.25,197.5,196.25,197.5,6
20160501|2016-04-25 10:30,25,197.25,198,197.25,198,17
20160501|2016-04-25 11:00,25,198,199.25,198,199,31
20160501|2016-04-25 11:30,25,199.25,199.5,198,198,14
20160501|2016-04-25 12:00,25,198,198,197.75,197.75,12
20160501|2016-04-25 12:30,25,197.75,197.75,197,197,18
20160501|2016-04-25 13:00,25,197.5,197.5,196.25,196.25,5
20160501|2016-04-25 22:30,26,196.75,196.75,196.5,196.5,3
20160501|2016-04-26 00:30,26,197.5,197.5,197.5,197.5,1
20160501|2016-04-26 02:30,26,197.25,197.25,197.25,197.25,1
20160501|2016-04-26 07:00,26,198,198,198,198,1
20160501|2016-04-26 08:30,26,197,198,196.5,197.25,13
20160501|2016-04-26 09:00,26,197.25,197.25,195,195,13
20160501|2016-04-26 09:30,26,195,195.75,194,194,16
20160501|2016-04-26 10:00,26,195.25,195.25,195,195.25,7
20160501|2016-04-26 10:30,26,194.5,194.5,194.5,194.5,5
20160501|2016-04-26 11:00,26,195,195,194.5,194.5,4
20160501|2016-04-26 11:30,26,195.25,195.5,194.5,195.5,11
20160501|2016-04-26 12:00,26,195,195.5,195,195.5,2
20160501|2016-04-26 12:30,26,195.75,195.75,194.5,194.5,14
20160501|2016-04-26 13:00,26,195,197.5,195,197.5,8
20160501|2016-04-26 19:00,27,197.5,199,197.5,199,12
20160501|2016-04-26 19:30,27,199,199,199,199,9
20160501|2016-04-26 20:00,27,198.5,199,198.5,199,3
20160501|2016-04-26 20:30,27,199,199,199,199,6
20160501|2016-04-26 21:30,27,197.25,197.25,197.25,197.25,1
20160501|2016-04-27 02:00,27,198.5,198.5,198.5,198.5,1
20160501|2016-04-27 02:30,27,199,199,198.75,199,34
20160501|2016-04-27 03:30,27,199.25,199.25,199.25,199.25,2
20160501|2016-04-27 04:30,27,200,200,200,200,4
20160501|2016-04-27 06:00,27,200.75,200.75,200.75,200.75,1
20160501|2016-04-27 07:00,27,199,199,199,199,5
20160501|2016-04-27 08:30,27,197.5,198.25,197,197,10
20160501|2016-04-27 09:00,27,197.25,197.75,196.75,197.75,10
20160501|2016-04-27 09:30,27,197.5,197.5,196.5,197.5,9
20160501|2016-04-27 10:00,27,196.75,197.75,196.25,197.75,5
20160501|2016-04-27 10:30,27,197.75,197.75,197.25,197.25,3
20160501|2016-04-27 11:00,27,196.25,196.75,196.25,196.75,2
20160501|2016-04-27 11:30,27,196.25,196.25,196.25,196.25,1
20160501|2016-04-27 12:00,27,196.5,196.5,196.25,196.5,3
20160501|2016-04-27 12:30,27,196,196,196,196,1
20160501|2016-04-27 13:00,27,196,196.75,195.5,196.75,17
20160501|2016-04-27 19:00,28,195.75,196,195.75,196,14
20160501|2016-04-27 20:00,28,195.5,195.5,195.5,195.5,1
20160501|2016-04-27 21:00,28,196,196,196,196,2
20160501|2016-04-27 21:30,28,195,195,195,195,1
20160501|2016-04-27 22:00,28,195,195,195,195,3
20160501|2016-04-27 23:00,28,195,195,195,195,2
20160501|2016-04-28 01:30,28,195,195,195,195,1
20160501|2016-04-28 02:00,28,194.75,194.75,194.75,194.75,1
20160501|2016-04-28 03:00,28,194.5,194.5,194.5,194.5,1
20160501|2016-04-28 05:00,28,194.75,194.75,194.75,194.75,1
20160501|2016-04-28 06:30,28,195.25,196,195,195,3
20160501|2016-04-28 07:00,28,195,195,195,195,1
20160501|2016-04-28 07:30,28,196,197,196,197,2
20160501|2016-04-28 08:30,28,197,197,195.5,195.5,60
20160501|2016-04-28 09:00,28,196,196,195.75,196,4
20160501|2016-04-28 09:30,28,196.25,197,196,196.25,19
20160501|2016-04-28 10:00,28,197,197,195.5,195.5,15
20160501|2016-04-28 10:30,28,195.5,196,195.5,195.75,22
20160501|2016-04-28 11:00,28,195.75,196,195,195,17
20160501|2016-04-28 11:30,28,195.5,195.5,194.5,194.5,8
20160501|2016-04-28 12:00,28,195.25,195.25,193.25,194,56
20160501|2016-04-28 12:30,28,193.75,193.75,192.5,192.5,16
20160501|2016-04-28 13:00,28,192.75,194.75,192.75,193,31
20160501|2016-04-29 05:00,29,194.25,194.25,193.5,193.5,2
20160501|2016-04-29 08:30,29,192.5,192.5,192.5,192.5,1
20160501|2016-04-29 09:00,29,192.75,192.75,192.75,192.75,1
20160501|2016-04-29 11:00,29,196.5,196.5,196.5,196.5,2
20160501|2016-04-29 11:30,29,195.25,195.25,195.25,195.25,1
20160501|2016-05-05 08:30,5,180,180,179.5,179.5,2
20160501|2016-05-05 21:30,6,182.75,182.75,182.75,182.75,1
20160501|2016-05-06 05:00,6,182.75,183,182.75,183,2
20160501|2016-05-08 20:00,9,181.5,181.5,181.5,181.5,1
20160501|2016-05-10 09:30,10,178.25,178.25,178.25,178.25,1
20160701|2015-10-01 12:30,1,237,237,237,237,1
20160701|2015-10-02 12:30,2,230.75,230.75,230.75,230.75,1
20160701|2015-10-22 09:30,22,234.75,234.75,234.75,234.75,1
20160701|2015-10-22 11:00,22,234.75,234.75,234.75,234.75,1
20160701|2015-10-22 12:30,22,234.75,234.75,234.75,234.75,3
20160701|2015-10-26 10:00,26,237,237,237,237,1
20160701|2015-11-05 09:30,5,233,233,233,233,2
20160701|2015-11-05 10:30,5,235,235,235,235,3
20160701|2015-11-05 19:00,6,233.5,233.5,233.5,233.5,40
20160701|2015-11-05 21:30,6,233,233,233,233,19
20160701|2015-11-05 22:00,6,233,233,233,233,4
20160701|2015-11-05 22:30,6,233,233,233,233,26
20160701|2015-11-05 23:00,6,233,233,233,233,2
20160701|2015-11-06 01:00,6,233,233,233,233,1
20160701|2015-11-06 05:30,6,233,233,233,233,1
20160701|2015-11-06 08:30,6,232.25,232.25,232,232,22
20160701|2015-11-06 09:30,6,232,232,232,232,3
20160701|2015-11-06 11:00,6,230.25,230.25,230.25,230.25,2
20160701|2015-11-06 12:00,6,230.25,230.25,230.25,230.25,1
20160701|2015-11-06 12:30,6,230.25,230.25,230.25,230.25,1
20160701|2015-11-06 13:00,6,230.25,230.25,230.25,230.25,2
20160701|2015-11-08 19:00,9,230.25,230.25,230.25,230.25,1
20160701|2015-11-09 09:30,9,230.25,230.25,230.25,230.25,31
20160701|2015-11-09 10:30,9,230.25,230.25,230.25,230.25,2
20160701|2015-11-10 10:00,10,228.75,228.75,228.75,228.75,1
20160701|2015-11-10 11:00,10,229,229,229,229,5
20160701|2015-11-10 13:00,10,227,227,227,227,3
20160701|2015-11-11 12:00,11,225,225,225,225,1
20160701|2015-11-12 08:30,12,232.5,232.5,232.5,232.5,20
20160701|2015-11-12 09:00,12,231.5,231.5,231.5,231.5,5
20160701|2015-11-12 10:30,12,231.5,231.5,231.5,231.5,2
20160701|2015-11-16 10:30,16,230,230,230,230,4
20160701|2015-11-16 11:30,16,231,231,231,231,2
20160701|2015-11-19 08:30,19,234,234,234,234,3
20160701|2015-11-19 09:30,19,233,233,233,233,5
20160701|2015-11-19 13:00,19,230,230,230,230,2
20160701|2015-11-20 09:00,20,230,230,230,230,3
20160701|2015-11-23 04:00,23,230,230,230,230,1
20160701|2015-11-23 08:30,23,232.5,232.5,232.5,232.5,2
20160701|2015-11-23 10:30,23,230,230,230,230,17
20160701|2015-11-23 11:30,23,227.75,227.75,227.75,227.75,1
20160701|2015-11-24 08:30,24,235,235.25,235,235.25,3
20160701|2015-11-24 13:00,24,236.5,236.5,236.5,236.5,1
20160701|2015-11-25 11:30,25,237.5,237.5,237.5,237.5,1
20160701|2015-11-30 05:00,30,230,230,230,230,1
20160701|2015-12-01 07:30,1,230,230,230,230,1
20160701|2015-12-01 11:00,1,232,232,231.5,231.5,7
20160701|2015-12-02 09:00,2,232,232,232,232,1
20160701|2015-12-02 13:00,2,230,230,230,230,1
20160701|2015-12-07 12:00,7,235,235,235,235,1
20160701|2015-12-08 11:30,8,240,240.5,240,240.5,10
20160701|2015-12-08 12:00,8,240,240,240,240,4
20160701|2015-12-08 12:30,8,241,241.25,240.25,240.25,22
20160701|2015-12-08 13:00,8,240.25,240.25,240.25,240.25,1
20160701|2015-12-09 09:30,9,240,240,240,240,20
20160701|2015-12-10 09:30,10,238,238,238,238,8
20160701|2015-12-10 10:00,10,238,238,237.5,237.75,5
20160701|2015-12-11 08:30,11,235,235,235,235,20
20160701|2015-12-11 10:30,11,233.25,233.25,233.25,233.25,3
20160701|2015-12-11 13:00,11,232,232,232,232,2
20160701|2015-12-14 09:30,14,234.5,235,234.5,235,25
20160701|2015-12-14 10:00,14,236.5,236.5,236.5,236.5,3
20160701|2015-12-14 10:30,14,235.25,235.25,235,235,7
20160701|2015-12-14 11:30,14,235,235,235,235,1
20160701|2015-12-14 12:00,14,235,235,235,235,32
20160701|2015-12-14 12:30,14,235,235,235,235,12
20160701|2015-12-14 13:00,14,235,235,235,235,23
20160701|2015-12-15 08:30,15,231.75,231.75,231.75,231.75,1
20160701|2015-12-15 09:00,15,231.75,231.75,231.75,231.75,1
20160701|2015-12-15 10:00,15,229,229,229,229,1
20160701|2015-12-16 08:30,16,228,228,226.5,226.5,4
20160701|2015-12-16 09:00,16,226.5,226.5,226.5,226.5,5
20160701|2015-12-16 21:00,17,225.5,225.5,225.5,225.5,1
20160701|2015-12-16 22:00,17,225.25,225.25,225.25,225.25,2
20160701|2015-12-17 08:30,17,223.75,225.5,223.75,225,12
20160701|2015-12-17 09:00,17,225,225,224.5,225,10
20160701|2015-12-17 09:30,17,225,225,224.25,224.25,9
20160701|2015-12-17 10:00,17,224.5,225,224.5,225,5
20160701|2015-12-17 11:00,17,229.5,229.5,229.5,229.5,1
20160701|2015-12-17 12:00,17,229.5,229.5,229.5,229.5,10
20160701|2015-12-21 09:00,21,227.5,227.5,227.5,227.5,3
20160701|2015-12-23 06:30,23,225,225,225,225,1
20160701|2015-12-23 12:00,23,225,225,224.75,224.75,2
20160701|2015-12-23 12:30,23,227.25,227.25,227.25,227.25,1
20160701|2015-12-28 12:30,28,226.5,226.5,226.5,226.5,3
20160701|2015-12-30 10:00,30,224.25,224.25,224.25,224.25,1
20160701|2015-12-31 11:00,31,224,224,224,224,5
20160701|2015-12-31 11:30,31,225,225,225,225,1
20160701|2015-12-31 13:00,31,224,224,223.5,223.5,4
20160701|2016-01-04 08:30,4,220,220,218.5,218.5,2
20160701|2016-01-04 09:00,4,219,220,219,220,4
20160701|2016-01-04 11:00,4,216,216,214,214,4
20160701|2016-01-04 12:00,4,212.5,212.5,212.5,212.5,7
20160701|2016-01-04 12:30,4,214,214,214,214,1
20160701|2016-01-04 13:00,4,216,216,216,216,2
20160701|2016-01-04 19:00,5,215.5,215.5,215.5,215.5,1
20160701|2016-01-05 08:30,5,214.5,218,214.5,218,18
20160701|2016-01-05 09:30,5,216.5,217,216.5,216.5,6
20160701|2016-01-05 10:30,5,214.5,215,214.5,214.75,7
20160701|2016-01-05 12:00,5,213.75,213.75,213.75,213.75,2
20160701|2016-01-06 09:00,6,218,218,218,218,2
20160701|2016-01-06 10:00,6,215.5,216.25,215.5,216.25,6
20160701|2016-01-06 11:00,6,214.5,214.5,214.5,214.5,5
20160701|2016-01-06 12:30,6,218,218,218,218,2
20160701|2016-01-07 08:30,7,210.75,210.75,210,210,11
20160701|2016-01-07 09:30,7,210,210,210,210,6
20160701|2016-01-07 10:30,7,218,218,218,218,3
20160701|2016-01-07 11:00,7,214.5,214.5,213,213,3
20160701|2016-01-07 11:30,7,211,217.25,211,217.25,3
20160701|2016-01-07 13:00,7,216,216,216,216,1
20160701|2016-01-08 08:30,8,213.25,213.25,213.25,213.25,2
20160701|2016-01-08 09:30,8,216,216,216,216,1
20160701|2016-01-08 10:00,8,216.5,216.5,216.5,216.5,10
20160701|2016-01-08 10:30,8,216.5,216.5,216.5,216.5,5
20160701|2016-01-08 11:30,8,216.5,216.5,216.5,216.5,5
20160701|2016-01-08 12:00,8,218.75,219,218.75,219,4
20160701|2016-01-08 12:30,8,216.25,216.25,216,216,3
20160701|2016-01-08 13:00,8,216,216,216,216,2
20160701|2016-01-11 09:30,11,213,213,212.5,212.5,4
20160701|2016-01-11 10:00,11,211,211,211,211,1
20160701|2016-01-11 10:30,11,211.25,211.25,208.5,208.5,6
20160701|2016-01-11 11:00,11,209,209,209,209,3
20160701|2016-01-11 12:30,11,206,206,205.75,205.75,2
20160701|2016-01-11 13:00,11,204.5,204.5,204.5,204.5,1
20160701|2016-01-12 08:30,12,201.25,203.25,201.25,203.25,7
20160701|2016-01-12 09:00,12,203.25,203.5,201,201,8
20160701|2016-01-12 09:30,12,203.5,204,203.5,204,3
20160701|2016-01-12 10:00,12,204.25,204.5,202,202,11
20160701|2016-01-12 10:30,12,203,203,203,203,15
20160701|2016-01-12 11:00,12,205.75,207.25,205,206.5,53
20160701|2016-01-12 11:30,12,208,208,208,208,10
20160701|2016-01-12 12:00,12,210,210,210,210,1
20160701|2016-01-12 13:00,12,209.75,209.75,209.75,209.75,1
20160701|2016-01-13 10:30,13,207.75,207.75,207.75,207.75,2
20160701|2016-01-14 09:30,14,207.75,207.75,207.75,207.75,1
20160701|2016-01-14 10:00,14,208,210,208,210,4
20160701|2016-01-14 11:00,14,209,209,209,209,1
20160701|2016-01-14 11:30,14,210,210,210,210,2
20160701|2016-01-14 12:00,14,210,210,210,210,4
20160701|2016-01-14 12:30,14,210,210,210,210,12
20160701|2016-01-15 09:30,15,207.5,207.5,207.5,207.5,1
20160701|2016-01-15 10:30,15,208.75,208.75,208.75,208.75,2
20160701|2016-01-15 11:00,15,205,205,205,205,1
20160701|2016-01-15 11:30,15,206,206,206,206,1
20160701|2016-01-15 12:30,15,204.25,204.25,204.25,204.25,1
20160701|2016-01-15 13:00,15,204,204,204,204,1
20160701|2016-01-19 10:00,19,211.5,213,211.5,213,19
20160701|2016-01-19 11:00,19,214,214,213.75,213.75,11
20160701|2016-01-19 11:30,19,213.75,213.75,213.75,213.75,1
20160701|2016-01-19 12:00,19,215,215.25,215,215,22
20160701|2016-01-19 12:30,19,215,215,215,215,7
20160701|2016-01-19 13:00,19,214.75,215,214.75,214.75,11
20160701|2016-01-20 08:30,20,211.5,211.5,211,211,4
20160701|2016-01-20 09:00,20,211,211,211,211,1
20160701|2016-01-20 09:30,20,212,212,212,212,3
20160701|2016-01-20 10:00,20,212,212,212,212,4
20160701|2016-01-20 11:00,20,213.25,215.75,213.25,215.75,18
20160701|2016-01-20 12:30,20,215.25,215.25,215.25,215.25,1
20160701|2016-01-20 13:00,20,214,214,213,213,10
20160701|2016-01-21 10:00,21,213,213,213,213,1
20160701|2016-01-21 10:30,21,216,216,214,214,8
20160701|2016-01-21 11:30,21,214,214,214,214,2
20160701|2016-01-22 09:00,22,215,215,214,214,5
20160701|2016-01-22 10:00,22,215.5,217.5,215.5,217.5,3
20160701|2016-01-22 10:30,22,216.75,217,215.5,215.5,6
20160701|2016-01-25 08:30,25,216.25,216.25,216.25,216.25,1
20160701|2016-01-25 09:30,25,218.25,218.25,217.75,218,6
20160701|2016-01-25 11:00,25,215,215,215,215,4
20160701|2016-01-26 09:00,26,215.5,215.75,215.5,215.75,8
20160701|2016-01-26 12:00,26,216,216,216,216,1
20160701|2016-01-27 12:00,27,214.5,214.5,214.5,214.5,2
20160701|2016-01-28 12:30,28,210,210,210,210,2
20160701|2016-01-29 08:30,29,213,214,213,214,7
20160701|2016-01-29 09:30,29,213.75,214,213.75,214,24
20160701|2016-01-29 10:30,29,214,214,214,214,1
20160701|2016-01-29 11:00,29,214,214,213.75,213.75,5
20160701|2016-02-01 09:00,1,215.25,215.25,215.25,215.25,3
20160701|2016-02-01 11:30,1,212.75,212.75,211.75,211.75,2
20160701|2016-02-01 12:00,1,212,212,212,212,1
20160701|2016-02-02 09:30,2,213.5,213.5,213.5,213.5,1
20160701|2016-02-03 11:30,3,214,214,212.25,212.25,3
20160701|2016-02-03 13:00,3,211.5,211.5,211.5,211.5,1
20160701|2016-02-04 09:00,4,212.75,212.75,212.75,212.75,17
20160701|2016-02-04 09:30,4,212.75,212.75,212.75,212.75,1
20160701|2016-02-04 10:00,4,212.75,212.75,212.75,212.75,5
20160701|2016-02-04 10:30,4,212.75,212.75,212.75,212.75,4
20160701|2016-02-04 13:00,4,212.25,212.5,210,211.75,12
20160701|2016-02-05 08:30,5,211,211,211,211,11
20160701|2016-02-05 09:00,5,210,210,210,210,15
20160701|2016-02-05 09:30,5,210,213,210,213,6
20160701|2016-02-05 10:00,5,211,211,211,211,7
20160701|2016-02-05 10:30,5,210,210,210,210,1
20160701|2016-02-05 13:00,5,211,211,211,211,11
20160701|2016-02-07 19:00,8,208.75,208.75,208.75,208.75,2
20160701|2016-02-08 02:00,8,208.75,208.75,208.75,208.75,1
20160701|2016-02-08 09:30,8,208.75,208.75,208.5,208.5,13
20160701|2016-02-08 10:00,8,208.5,208.5,208.5,208.5,2
20160701|2016-02-08 10:30,8,208.75,209,208.5,209,29
20160701|2016-02-08 11:30,8,209,209,209,209,1
20160701|2016-02-08 12:00,8,209,209,209,209,1
20160701|2016-02-08 12:30,8,209,209,209,209,12
20160701|2016-02-08 13:00,8,209,209,209,209,8
20160701|2016-02-08 19:00,9,209,209,209,209,6
20160701|2016-02-09 09:30,9,210,211,210,211,13
20160701|2016-02-09 10:00,9,211,211,211,211,2
20160701|2016-02-09 10:30,9,211,211,211,211,10
20160701|2016-02-09 11:00,9,209.75,209.75,209.5,209.5,9
20160701|2016-02-09 11:30,9,209.5,209.5,208.75,208.75,13
20160701|2016-02-09 13:00,9,210,210.75,210,210,9
20160701|2016-02-09 22:30,10,207.25,207.25,207.25,207.25,6
20160701|2016-02-10 07:00,10,207.5,207.5,207.5,207.5,1
20160701|2016-02-10 07:30,10,207.5,207.5,207.25,207.25,4
20160701|2016-02-10 08:30,10,207.25,207.25,207,207,5
20160701|2016-02-10 09:00,10,207,207,207,207,7
20160701|2016-02-10 09:30,10,205,205,205,205,13
20160701|2016-02-10 10:00,10,205.5,205.5,205,205,5
20160701|2016-02-10 11:00,10,202.25,204,202.25,204,17
20160701|2016-02-10 11:30,10,204,204.25,203,203,26
20160701|2016-02-10 12:00,10,203,203,203,203,5
20160701|2016-02-10 12:30,10,202.25,202.5,202.25,202.5,14
20160701|2016-02-10 13:00,10,202.5,202.75,202.25,202.75,17
20160701|2016-02-10 19:00,11,202,202,200,200,5
20160701|2016-02-10 19:30,11,201.5,201.5,201.5,201.5,1
20160701|2016-02-10 20:30,11,200.5,200.5,200.5,200.5,1
20160701|2016-02-11 04:00,11,200.5,200.5,200.5,200.5,1
20160701|2016-02-11 05:30,11,200.5,200.5,200.5,200.5,2
20160701|2016-02-11 07:00,11,201,201,200,200,2
20160701|2016-02-11 08:30,11,200,206.75,200,206.75,25
20160701|2016-02-11 09:00,11,206.25,207,205.75,205.75,15
20160701|2016-02-11 09:30,11,207.75,208,205.75,205.75,4
20160701|2016-02-11 10:00,11,205.75,205.75,205.75,205.75,6
20160701|2016-02-11 10:30,11,205.5,206,205.5,206,25
20160701|2016-02-11 11:00,11,206.25,207,206.25,207,7
20160701|2016-02-11 11:30,11,206.75,207,206.25,206.25,17
20160701|2016-02-11 12:00,11,206.25,207.25,206.25,207.25,3
20160701|2016-02-11 12:30,11,206.25,206.5,206.25,206.5,13
20160701|2016-02-11 13:00,11,206.25,207,205.5,205.5,14
20160701|2016-02-12 08:30,12,206,206,204.25,204.25,11
20160701|2016-02-12 09:00,12,205.5,205.5,204,205.5,7
20160701|2016-02-12 09:30,12,205.5,206.25,205.5,206.25,4
20160701|2016-02-12 10:00,12,206.5,206.75,206.25,206.25,4
20160701|2016-02-12 10:30,12,206.25,206.75,206.25,206.75,3
20160701|2016-02-12 12:00,12,207.5,207.5,207.5,207.5,1
20160701|2016-02-12 12:30,12,207.5,207.5,207.5,207.5,1
20160701|2016-02-12 13:00,12,208,208,208,208,1
20160701|2016-02-15 19:00,16,208,208,208,208,4
20160701|2016-02-15 19:30,16,210,210,208.5,208.5,4
20160701|2016-02-16 08:30,16,209,209,209,209,5
20160701|2016-02-16 09:30,16,210,210,210,210,1
20160701|2016-02-16 10:00,16,210,210.25,210,210.25,2
20160701|2016-02-16 10:30,16,212,212,212,212,6
20160701|2016-02-16 11:30,16,212,212,212,212,10
20160701|2016-02-16 12:00,16,212,212,210.5,210.5,6
20160701|2016-02-16 19:00,17,211,211,211,211,2
20160701|2016-02-17 01:00,17,211,211,211,211,1
20160701|2016-02-17 09:00,17,210,211,210,211,10
20160701|2016-02-17 11:30,17,212,212,212,212,4
20160701|2016-02-17 12:30,17,211,211,211,211,1
20160701|2016-02-17 13:00,17,211,211,210.75,211,12
20160701|2016-02-18 07:30,18,210.75,210.75,210.75,210.75,1
20160701|2016-02-18 09:30,18,210.25,210.25,210.25,210.25,9
20160701|2016-02-18 10:00,18,209.75,209.75,209.75,209.75,1
20160701|2016-02-18 10:30,18,210.25,210.25,210.25,210.25,3
20160701|2016-02-18 11:00,18,208.5,208.5,208.5,208.5,1
20160701|2016-02-18 11:30,18,209.25,209.25,209.25,209.25,1
20160701|2016-02-18 12:30,18,208.25,208.25,208.25,208.25,3
20160701|2016-02-18 13:00,18,208,208,208,208,1
20160701|2016-02-18 23:30,19,207,207,207,207,2
20160701|2016-02-19 08:30,19,206.5,206.5,206.5,206.5,1
20160701|2016-02-19 09:00,19,207,207,206.75,207,42
20160701|2016-02-19 09:30,19,207,207,207,207,2
20160701|2016-02-19 10:30,19,207.75,207.75,206.25,206.5,15
20160701|2016-02-19 11:00,19,206.5,206.5,206.25,206.25,3
20160701|2016-02-19 11:30,19,207,207,205,205,7
20160701|2016-02-19 12:30,19,204.75,206.25,204.75,205,16
20160701|2016-02-19 13:00,19,204,204.75,204,204.75,6
20160701|2016-02-22 09:00,22,206.75,207.5,206.75,207.5,4
20160701|2016-02-22 09:30,22,207.25,207.25,206,206,2
20160701|2016-02-22 10:00,22,206,206,205.5,205.5,3
20160701|2016-02-22 11:00,22,204,205,204,205,4
20160701|2016-02-22 12:00,22,204,204,204,204,1
20160701|2016-02-22 12:30,22,204,204,204,204,1
20160701|2016-02-22 13:00,22,204,204,204,204,2
20160701|2016-02-22 19:30,23,204.5,204.5,204.5,204.5,1
20160701|2016-02-23 06:00,23,204,204,204,204,1
20160701|2016-02-23 07:00,23,203,203,203,203,1
20160701|2016-02-23 08:30,23,203,203,202,202,2
20160701|2016-02-23 09:30,23,203.25,203.25,203.25,203.25,2
20160701|2016-02-23 10:00,23,204,204,204,204,1
20160701|2016-02-23 10:30,23,203,203,203,203,2
20160701|2016-02-23 11:00,23,203,203,200,200,35
20160701|2016-02-23 11:30,23,200,200,200,200,6
20160701|2016-02-23 12:00,23,199,199,199,199,1
20160701|2016-02-23 12:30,23,198.75,198.75,198.75,198.75,1
20160701|2016-02-23 13:00,23,198.25,198.25,198.25,198.25,1
20160701|2016-02-23 20:00,24,198.75,199,198.75,199,3
20160701|2016-02-23 20:30,24,198.75,198.75,198.75,198.75,2
20160701|2016-02-24 03:30,24,199,199,199,199,1
20160701|2016-02-24 04:00,24,199.25,199.25,199.25,199.25,6
20160701|2016-02-24 07:00,24,199.75,199.75,199.75,199.75,1
20160701|2016-02-24 08:30,24,199,199.5,194.5,197.25,10
20160701|2016-02-24 09:00,24,196,196.5,196,196,6
20160701|2016-02-24 09:30,24,196,196,196,196,1
20160701|2016-02-24 10:00,24,195.75,196,195.25,196,3
20160701|2016-02-24 10:30,24,196,196,195.25,195.25,9
20160701|2016-02-24 12:30,24,195.25,195.25,194.25,194.25,3
20160701|2016-02-25 08:30,25,195.5,195.5,195,195,5
20160701|2016-02-25 09:30,25,195,195,194.75,195,4
20160701|2016-02-25 10:00,25,194,194,194,194,2
20160701|2016-02-25 11:30,25,192.5,192.5,192.5,192.5,3
20160701|2016-02-25 12:30,25,192.5,192.5,192.5,192.5,1
20160701|2016-02-25 13:00,25,192.5,192.75,192.5,192.75,2
20160701|2016-02-25 19:30,26,192.75,192.75,191.75,191.75,4
20160701|2016-02-26 02:00,26,192.5,192.5,192.5,192.5,1
20160701|2016-02-26 07:30,26,192.75,192.75,192.75,192.75,1
20160701|2016-02-26 08:30,26,192.5,194,192.5,193.5,6
20160701|2016-02-26 09:00,26,193.5,193.5,192.5,192.75,8
20160701|2016-02-26 09:30,26,193.5,193.5,192,192,4
20160701|2016-02-26 10:00,26,192,193,192,193,15
20160701|2016-02-26 11:00,26,192.25,192.25,192.25,192.25,2
20160701|2016-02-26 11:30,26,192.5,192.5,190,190,34
20160701|2016-02-26 12:30,26,190,190,189.25,189.25,2
20160701|2016-02-26 13:00,26,190,191.75,190,191.75,6
20160701|2016-02-29 06:00,29,191.75,191.75,191.75,191.75,1
20160701|2016-02-29 08:30,29,191,192.5,191,192.5,2
20160701|2016-02-29 09:00,29,192,192,189.5,189.75,8
20160701|2016-02-29 09:30,29,189.75,189.75,189.5,189.5,7
20160701|2016-02-29 10:00,29,189.75,190.75,189.75,190.75,6
20160701|2016-02-29 11:00,29,192,192,191.5,191.5,3
20160701|2016-02-29 11:30,29,190,190,190,190,4
20160701|2016-02-29 12:30,29,190.75,190.75,189.75,189.75,3
20160701|2016-03-01 03:30,1,192,192,192,192,1
20160701|2016-03-01 08:30,1,192,192,191.25,191.25,2
20160701|2016-03-01 09:00,1,191.25,191.25,190.5,190.5,7
20160701|2016-03-01 09:30,1,191,191,191,191,2
20160701|2016-03-01 10:00,1,191,191,190.5,190.5,9
20160701|2016-03-01 10:30,1,190.5,190.5,190,190,12
20160701|2016-03-01 11:00,1,190.25,190.25,189.5,189.5,3
20160701|2016-03-01 11:30,1,189.5,189.5,189,189,15
20160701|2016-03-01 12:00,1,188,188,186.25,186.25,25
20160701|2016-03-01 12:30,1,186,187,186,186,4
20160701|2016-03-01 19:00,2,188,188,186.75,186.75,3
20160701|2016-03-01 19:30,2,186,186,186,186,2
20160701|2016-03-01 20:00,2,186,186,186,186,1
20160701|2016-03-02 07:00,2,186.25,186.25,186.25,186.25,1
20160701|2016-03-02 08:30,2,186,186,183.75,184,13
20160701|2016-03-02 09:30,2,187.5,188,187.5,188,11
20160701|2016-03-02 10:00,2,189,189,189,189,2
20160701|2016-03-02 10:30,2,192,192,190,190,4
20160701|2016-03-02 11:00,2,191,191,190,190,7
20160701|2016-03-02 11:30,2,189.25,189.25,189.25,189.25,5
20160701|2016-03-02 12:30,2,190.25,190.25,190,190,4
20160701|2016-03-02 13:00,2,190,190,189.25,189.25,15
20160701|2016-03-03 08:30,3,195,195.75,193.5,195,77
20160701|2016-03-03 09:00,3,194.25,194.5,193.5,193.5,7
20160701|2016-03-03 10:00,3,194,195,194,195,5
20160701|2016-03-03 10:30,3,193.5,193.5,193.5,193.5,2
20160701|2016-03-03 11:00,3,194,194,194,194,1
20160701|2016-03-03 11:30,3,195.25,197.25,195.25,197.25,3
20160701|2016-03-03 12:00,3,196.75,197,195.5,197,10
20160701|2016-03-03 12:30,3,197,197,197,197,8
20160701|2016-03-03 13:00,3,196.5,196.5,196,196,6
20160701|2016-03-03 19:30,4,196,196,196,196,1
20160701|2016-03-04 07:00,4,197,197,197,197,1
20160701|2016-03-04 08:30,4,197,197.75,197,197,26
20160701|2016-03-04 09:00,4,196.5,196.5,194,194.25,14
20160701|2016-03-04 09:30,4,195.25,195.25,195.25,195.25,1
20160701|2016-03-04 11:00,4,193.5,193.5,191.25,191.25,3
20160701|2016-03-04 11:30,4,193.5,193.5,193.5,193.5,1
20160701|2016-03-04 12:00,4,195,195,195,195,2
20160701|2016-03-04 12:30,4,194.75,194.75,193.5,193.5,3
20160701|2016-03-04 13:00,4,193,193,191.75,191.75,7
20160701|2016-03-06 19:00,7,195,195,195,195,3
20160701|2016-03-06 19:30,7,198,198,198,198,2
20160701|2016-03-07 05:00,7,198,198,198,198,2
20160701|2016-03-07 08:30,7,198.25,198.25,196.25,196.25,5
20160701|2016-03-07 09:30,7,197.25,197.25,196.25,196.25,35
20160701|2016-03-07 10:00,7,197.25,197.25,197.25,197.25,1
20160701|2016-03-07 10:30,7,197.25,197.25,197.25,197.25,1
20160701|2016-03-07 11:00,7,197,197,197,197,1
20160701|2016-03-07 12:00,7,196.25,196.25,196,196,3
20160701|2016-03-07 12:30,7,197,197,197,197,3
20160701|2016-03-07 13:00,7,197.5,197.5,197.5,197.5,2
20160701|2016-03-07 19:00,8,199,199,199,199,4
20160701|2016-03-07 19:30,8,199,199,199,199,1
20160701|2016-03-07 20:00,8,198.5,198.5,198.5,198.5,1
20160701|2016-03-08 03:30,8,198.25,198.25,198.25,198.25,2
20160701|2016-03-08 07:00,8,197,197,197,197,2
20160701|2016-03-08 08:30,8,196.25,196.25,196.25,196.25,1
20160701|2016-03-08 09:00,8,196.5,196.5,196.5,196.5,1
20160701|2016-03-08 09:30,8,196,196,196,196,1
20160701|2016-03-08 10:00,8,197.25,197.25,197.25,197.25,2
20160701|2016-03-08 10:30,8,198,198,197.25,197.25,4
20160701|2016-03-08 11:30,8,197.75,197.75,197.75,197.75,1
20160701|2016-03-08 13:00,8,198,198,197.75,197.75,2
20160701|2016-03-08 19:00,9,197.75,197.75,197.75,197.75,3
20160701|2016-03-08 21:00,9,197.75,197.75,197.75,197.75,2
20160701|2016-03-09 06:00,9,197,197,197,197,1
20160701|2016-03-09 07:00,9,197,197,197,197,2
20160701|2016-03-09 08:30,9,196.5,196.5,196.5,196.5,2
20160701|2016-03-09 09:00,9,196.5,196.5,196,196,15
20160701|2016-03-09 09:30,9,196,196,196,196,16
20160701|2016-03-09 10:00,9,197,197,197,197,5
20160701|2016-03-09 10:30,9,197,197,197,197,1
20160701|2016-03-09 11:00,9,198.25,198.5,198,198,11
20160701|2016-03-09 11:30,9,197.5,197.5,197.5,197.5,1
20160701|2016-03-09 12:00,9,196.5,196.5,195.75,196,3
20160701|2016-03-09 13:00,9,198,198,198,198,1
20160701|2016-03-09 19:00,10,196,196,196,196,1
20160701|2016-03-10 08:30,10,196,196,193,195,8
20160701|2016-03-10 09:00,10,194,194,194,194,2
20160701|2016-03-10 09:30,10,195.5,195.5,195.5,195.5,1
20160701|2016-03-10 10:00,10,196.5,196.5,196.5,196.5,2
20160701|2016-03-10 10:30,10,197,197,197,197,5
20160701|2016-03-10 11:30,10,197.75,198,197.75,198,35
20160701|2016-03-10 12:00,10,197.5,197.5,197.5,197.5,1
20160701|2016-03-10 12:30,10,197.75,197.75,197.25,197.25,11
20160701|2016-03-10 13:00,10,198,198,198,198,4
20160701|2016-03-11 09:00,11,198.25,198.25,198.25,198.25,5
20160701|2016-03-11 09:30,11,198.25,198.5,198,198,4
20160701|2016-03-11 11:00,11,199,199,199,199,1
20160701|2016-03-11 12:00,11,199.75,200,199.75,200,4
20160701|2016-03-11 12:30,11,200,201,200,201,29
20160701|2016-03-14 02:00,14,201,201.5,201,201.5,3
20160701|2016-03-14 06:00,14,201,201,201,201,1
20160701|2016-03-14 06:30,14,200.75,200.75,200.75,200.75,1
20160701|2016-03-14 08:30,14,201,202,201,201.5,10
20160701|2016-03-14 09:00,14,203.5,203.5,203.5,203.5,1
20160701|2016-03-14 09:30,14,203.5,203.5,203,203,10
20160701|2016-03-14 10:00,14,203,203.25,203,203.25,11
20160701|2016-03-14 11:00,14,203,204,203,204,11
20160701|2016-03-14 11:30,14,204,205,204,205,45
20160701|2016-03-14 12:30,14,206,206,206,206,1
20160701|2016-03-15 08:30,15,204.5,204.5,204.5,204.5,1
20160701|2016-03-15 09:00,15,205.5,205.5,205.5,205.5,1
20160701|2016-03-15 10:00,15,206,207,206,207,16
20160701|2016-03-15 10:30,15,207,207,207,207,34
20160701|2016-03-15 11:00,15,207.5,209,207.5,209,3
20160701|2016-03-15 11:30,15,207.75,207.75,207.25,207.25,5
20160701|2016-03-15 12:00,15,207,207,207,207,14
20160701|2016-03-15 12:30,15,207,207,207,207,2
20160701|2016-03-15 13:00,15,207,207,207,207,4
20160701|2016-03-15 20:00,16,206,206,206,206,1
20160701|2016-03-16 08:30,16,206,206.75,205,206,6
20160701|2016-03-16 09:30,16,204.5,204.5,204.25,204.25,13
20160701|2016-03-16 10:30,16,205,205,205,205,2
20160701|2016-03-17 07:00,17,205.25,205.25,205.25,205.25,1
20160701|2016-03-17 08:30,17,204.75,205.75,204.75,205.5,4
20160701|2016-03-17 09:30,17,206,207.25,206,206.5,23
20160701|2016-03-17 10:00,17,205.25,205.25,203,203.5,8
20160701|2016-03-17 10:30,17,203,203,199.5,199.5,12
20160701|2016-03-17 11:00,17,200.5,201.5,200.5,201.5,8
20160701|2016-03-17 11:30,17,201,201,201,201,1
20160701|2016-03-17 12:30,17,200.5,200.5,200.25,200.25,2
20160701|2016-03-17 13:00,17,200,200,200,200,3
20160701|2016-03-18 08:30,18,200.25,201.25,200.25,201.25,10
20160701|2016-03-18 10:00,18,200,200,200,200,2
20160701|2016-03-18 11:00,18,200.5,200.5,199,199,8
20160701|2016-03-18 11:30,18,198,198,197.5,197.5,3
20160701|2016-03-18 12:30,18,198.5,198.5,198.5,198.5,1
20160701|2016-03-18 13:00,18,198,198,198,198,3
20160701|2016-03-20 19:00,21,198.5,198.5,198.5,198.5,1
20160701|2016-03-20 19:30,21,198.75,198.75,198.75,198.75,1
20160701|2016-03-21 00:30,21,199,199,199,199,1
20160701|2016-03-21 02:00,21,199,199,198.5,198.5,2
20160701|2016-03-21 08:30,21,201.25,201.25,198.5,198.5,20
20160701|2016-03-21 09:00,21,199,201,199,201,6
20160701|2016-03-21 09:30,21,201.25,203.5,201.25,203.25,45
20160701|2016-03-21 10:30,21,200.5,200.5,200.5,200.5,1
20160701|2016-03-21 11:30,21,202,202,202,202,2
20160701|2016-03-21 13:00,21,202.25,202.5,202.25,202.25,13
20160701|2016-03-21 19:00,22,202,202,202,202,1
20160701|2016-03-21 19:30,22,202,202.25,202,202.25,3
20160701|2016-03-21 20:00,22,202.25,202.25,202.25,202.25,2
20160701|2016-03-22 02:00,22,201,201,200.75,200.75,2
20160701|2016-03-22 03:00,22,202,202,202,202,1
20160701|2016-03-22 07:00,22,203.25,203.25,202,202,3
20160701|2016-03-22 08:30,22,202.75,202.75,202,202,2
20160701|2016-03-22 09:30,22,201,201.5,200.75,201.5,13
20160701|2016-03-22 10:00,22,202,202.25,201,202.25,11
20160701|2016-03-22 13:00,22,201,201,200,200,4
20160701|2016-03-22 19:00,23,200.5,200.5,200.5,200.5,1
20160701|2016-03-23 07:00,23,199,199,199,199,1
20160701|2016-03-23 08:30,23,199,199,196,196.75,20
20160701|2016-03-23 09:00,23,197.25,197.25,197.25,197.25,1
20160701|2016-03-23 09:30,23,197.5,198.25,197.5,198.25,2
20160701|2016-03-23 10:30,23,198,198,197.5,197.5,4
20160701|2016-03-23 11:30,23,198,198,198,198,11
20160701|2016-03-23 12:00,23,198,198,198,198,1
20160701|2016-03-23 12:30,23,198,198,198,198,3
20160701|2016-03-23 13:00,23,197.5,198,197.5,198,3
20160701|2016-03-23 19:00,24,197.5,197.5,195,195,9
20160701|2016-03-24 07:00,24,196,196.25,196,196.25,2
20160701|2016-03-24 08:30,24,195.5,195.5,195.5,195.5,4
20160701|2016-03-24 09:00,24,195,195,193.75,193.75,12
20160701|2016-03-24 09:30,24,195.5,197.25,195.5,197.25,13
20160701|2016-03-24 10:00,24,198,198,198,198,1
20160701|2016-03-24 10:30,24,197,197,197,197,1
20160701|2016-03-24 11:00,24,198,198.75,198,198.75,4
20160701|2016-03-28 00:00,28,199.25,199.25,199.25,199.25,2
20160701|2016-03-28 07:30,28,199,199,199,199,1
20160701|2016-03-28 08:30,28,198.25,198.25,198,198,2
20160701|2016-03-28 09:00,28,199.25,200,199.25,200,4
20160701|2016-03-28 09:30,28,200,201.75,200,201.75,2
20160701|2016-03-28 10:00,28,201.5,201.5,201.5,201.5,9
20160701|2016-03-28 10:30,28,202,202.5,201.75,201.75,6
20160701|2016-03-28 11:30,28,202,202,201.75,202,4
20160701|2016-03-28 12:00,28,201.5,201.5,201.5,201.5,1
20160701|2016-03-28 12:30,28,201,201,201,201,1
20160701|2016-03-28 13:00,28,200.5,200.5,200.5,200.5,1
20160701|2016-03-29 05:30,29,201.5,201.5,201.5,201.5,1
20160701|2016-03-29 08:30,29,200.75,200.75,199,199,10
20160701|2016-03-29 10:30,29,200.5,200.5,200.5,200.5,1
20160701|2016-03-29 11:00,29,199.75,200,199.75,200,2
20160701|2016-03-29 11:30,29,200,200,200,200,1
20160701|2016-03-29 12:00,29,200,200,199.5,199.5,6
20160701|2016-03-29 13:00,29,200,200,200,200,5
20160701|2016-03-29 19:00,30,200.25,200.25,200,200,4
20160701|2016-03-29 20:00,30,199,199,199,199,1
20160701|2016-03-30 08:30,30,199,202.25,198,201.25,17
20160701|2016-03-30 09:00,30,200.25,200.25,200.25,200.25,4
20160701|2016-03-30 09:30,30,200,200,199,199.5,11
20160701|2016-03-30 10:00,30,199,199.5,199,199.5,7
20160701|2016-03-30 10:30,30,199,199,199,199,2
20160701|2016-03-30 11:00,30,199,199,196.5,196.5,8
20160701|2016-03-30 11:30,30,196,196.25,196,196.25,2
20160701|2016-03-30 12:00,30,196.75,196.75,195.25,195.25,10
20160701|2016-03-30 12:30,30,195.75,195.75,195.75,195.75,1
20160701|2016-03-30 13:00,30,196.25,196.25,195.75,195.75,3
20160701|2016-03-30 20:00,31,197,197,197,197,2
20160701|2016-03-31 08:30,31,197,197,197,197,12
20160701|2016-03-31 09:00,31,195.5,196,195.5,195.5,7
20160701|2016-03-31 09:30,31,195.25,196,195,196,14
20160701|2016-03-31 10:30,31,194.5,194.5,194,194,9
20160701|2016-03-31 11:00,31,194,195.75,194,195.25,14
20160701|2016-03-31 11:30,31,194,194,194,194,5
20160701|2016-03-31 12:00,31,194.75,194.75,194.75,194.75,2
20160701|2016-03-31 12:30,31,194.5,194.5,194.5,194.5,1
20160701|2016-03-31 13:00,31,193.5,195.75,193.5,195.25,5
20160701|2016-03-31 19:00,1,195,195,195,195,18
20160701|2016-03-31 20:00,1,195,195,195,195,1
20160701|2016-03-31 22:00,1,194.75,194.75,194.75,194.75,1
20160701|2016-04-01 02:00,1,196,196,196,196,1
20160701|2016-04-01 08:30,1,196,196,195.25,195.25,2
20160701|2016-04-01 09:30,1,197.25,197.25,197.25,197.25,1
20160701|2016-04-01 12:00,1,195.25,195.25,194.25,194.25,10
20160701|2016-04-01 12:30,1,195.25,195.25,195.25,195.25,3
20160701|2016-04-01 13:00,1,195,196,194.25,196,18
20160701|2016-04-03 19:00,4,197.5,197.5,197.5,197.5,1
20160701|2016-04-04 07:30,4,195.75,195.75,195.75,195.75,1
20160701|2016-04-04 08:30,4,195.75,197.25,195.75,197.25,3
20160701|2016-04-04 09:00,4,196.25,198.75,196.25,198.75,4
20160701|2016-04-04 09:30,4,198,198.5,198,198,13
20160701|2016-04-04 10:00,4,196.25,196.25,194.75,195.75,20
20160701|2016-04-04 10:30,4,196,196,196,196,2
20160701|2016-04-04 11:30,4,195.5,195.5,195.5,195.5,1
20160701|2016-04-04 12:30,4,196.5,196.5,196.5,196.5,1
20160701|2016-04-04 13:00,4,197,197,197,197,2
20160701|2016-04-05 08:30,5,198,198,197.75,198,7
20160701|2016-04-05 09:00,5,193.5,194.75,193.5,194.75,5
20160701|2016-04-05 09:30,5,194,194,194,194,9
20160701|2016-04-05 10:00,5,194,194,194,194,1
20160701|2016-04-05 11:00,5,194,194,194,194,5
20160701|2016-04-05 11:30,5,194.25,194.25,194.25,194.25,2
20160701|2016-04-05 12:00,5,194,194,194,194,1
20160701|2016-04-05 12:30,5,194,194,194,194,2
20160701|2016-04-05 13:00,5,193.25,193.25,193,193,2
20160701|2016-04-06 05:30,6,192.5,192.5,192.5,192.5,1
20160701|2016-04-06 06:30,6,191.5,191.5,190.25,190.25,8
20160701|2016-04-06 07:30,6,191,191,191,191,2
20160701|2016-04-06 08:30,6,191.5,192.25,191,191.5,19
20160701|2016-04-06 09:30,6,192.75,193.5,192.75,193.5,2
20160701|2016-04-06 10:30,6,194.25,194.25,194.25,194.25,1
20160701|2016-04-06 11:00,6,191.75,191.75,191.75,191.75,1
20160701|2016-04-06 11:30,6,192,192,191.5,191.5,4
20160701|2016-04-06 12:00,6,191.75,191.75,191.25,191.25,3
20160701|2016-04-06 12:30,6,191.75,192.25,190.75,190.75,8
20160701|2016-04-06 13:00,6,192,192,192,192,1
20160701|2016-04-07 00:00,7,191.25,191.25,191.25,191.25,1
20160701|2016-04-07 00:30,7,194.25,194.25,194.25,194.25,1
20160701|2016-04-07 07:00,7,195,195,195,195,2
20160701|2016-04-07 08:30,7,194,195,190.25,192.5,13
20160701|2016-04-07 09:00,7,192,193.25,192,193.25,17
20160701|2016-04-07 09:30,7,192.5,192.5,192.5,192.5,2
20160701|2016-04-07 11:30,7,193.75,193.75,193.75,193.75,1
20160701|2016-04-07 12:00,7,194,195,194,195,10
20160701|2016-04-07 12:30,7,194,194.75,194,194.5,4
20160701|2016-04-07 13:00,7,195,195,194.5,194.5,4
20160701|2016-04-07 19:00,8,194.5,194.5,194.5,194.5,3
20160701|2016-04-08 01:00,8,193.75,193.75,193.75,193.75,1
20160701|2016-04-08 08:30,8,193.75,194.75,193.75,194.75,20
20160701|2016-04-08 09:00,8,195.25,195.75,195.25,195.75,11
20160701|2016-04-08 09:30,8,195.5,196,195,195,13
20160701|2016-04-08 10:00,8,195.25,196,195.25,196,6
20160701|2016-04-08 10:30,8,195.5,195.5,195.5,195.5,10
20160701|2016-04-08 11:00,8,195,195,195,195,15
20160701|2016-04-08 11:30,8,194.5,195.25,194.5,195.25,6
20160701|2016-04-08 12:00,8,195.25,195.25,195,195,4
20160701|2016-04-08 12:30,8,195,195.25,194.5,194.5,20
20160701|2016-04-08 13:00,8,195.25,195.25,195.25,195.25,1
20160701|2016-04-10 19:00,11,194.5,194.5,194.5,194.5,5
20160701|2016-04-10 19:30,11,194.5,194.5,194.25,194.25,9
20160701|2016-04-10 20:00,11,194.25,194.5,194.25,194.5,4
20160701|2016-04-10 21:30,11,194.25,194.25,194.25,194.25,4
20160701|2016-04-11 06:30,11,194.25,194.25,194.25,194.25,1
20160701|2016-04-11 07:30,11,194.25,194.25,194.25,194.25,2
20160701|2016-04-11 08:30,11,194,194.5,194,194,39
20160701|2016-04-11 09:00,11,194.25,194.25,194.25,194.25,4
20160701|2016-04-11 09:30,11,194.25,195,194,195,35
20160701|2016-04-11 10:00,11,195,195,195,195,9
20160701|2016-04-11 10:30,11,195.25,196,194.5,194.5,39
20160701|2016-04-11 11:00,11,195,196,194.25,196,22
20160701|2016-04-11 11:30,11,194.5,196,194,195.5,38
20160701|2016-04-11 12:00,11,195.5,196,195.5,195.75,17
20160701|2016-04-11 12:30,11,194.25,195.25,194,194.25,27
20160701|2016-04-11 13:00,11,194.5,194.5,193.5,193.5,33
20160701|2016-04-12 00:00,12,193.25,193.25,193.25,193.25,2
20160701|2016-04-12 00:30,12,193.5,193.5,193.5,193.5,3
20160701|2016-04-12 02:00,12,193.5,193.5,193.5,193.5,4
20160701|2016-04-12 02:30,12,193.5,193.5,193.5,193.5,1
20160701|2016-04-12 03:30,12,193.5,193.5,193.5,193.5,1
20160701|2016-04-12 04:00,12,193.5,193.5,193.5,193.5,1
20160701|2016-04-12 05:30,12,193.25,193.25,193.25,193.25,3
20160701|2016-04-12 06:00,12,193.25,193.25,193.25,193.25,1
20160701|2016-04-12 06:30,12,193.75,193.75,193.75,193.75,1
20160701|2016-04-12 07:00,12,194.5,194.5,194.5,194.5,3
20160701|2016-04-12 07:30,12,194,194,194,194,1
20160701|2016-04-12 08:30,12,194.25,195,194,195,9
20160701|2016-04-12 09:00,12,195.25,195.25,194.75,195.25,11
20160701|2016-04-12 09:30,12,195.5,198.5,195.5,197,130
20160701|2016-04-12 10:00,12,197,198.25,197,198,64
20160701|2016-04-12 10:30,12,197.25,198.5,196,198.5,54
20160701|2016-04-12 11:00,12,196,196,195.25,195.25,9
20160701|2016-04-12 11:30,12,196.75,197.5,196,196.25,17
20160701|2016-04-12 12:00,12,196,196.75,195.5,196.75,17
20160701|2016-04-12 12:30,12,195.75,195.75,194.25,194.25,17
20160701|2016-04-12 13:00,12,195.25,196.25,194.5,195.25,17
20160701|2016-04-13 00:30,13,196,196,196,196,1
20160701|2016-04-13 05:30,13,195.75,195.75,195.75,195.75,1
20160701|2016-04-13 06:30,13,196.5,196.5,196.5,196.5,1
20160701|2016-04-13 07:00,13,196.75,196.75,196.75,196.75,1
20160701|2016-04-13 08:30,13,198,199,196.75,199,27
20160701|2016-04-13 09:00,13,198.5,199.75,198.5,199.5,21
20160701|2016-04-13 09:30,13,199,199.75,198.5,199.75,18
20160701|2016-04-13 10:00,13,199.75,199.75,198.25,198.25,7
20160701|2016-04-13 10:30,13,198.25,199.75,198,198.5,21
20160701|2016-04-13 11:00,13,198.5,199.75,198,199,18
20160701|2016-04-13 11:30,13,199,199,198.75,198.75,3
20160701|2016-04-13 12:30,13,199,199.25,198,198,8
20160701|2016-04-13 13:00,13,199.25,201.25,199.25,201,70
20160701|2016-04-13 19:00,14,200,200.75,200,200.75,15
20160701|2016-04-13 20:00,14,200.5,200.75,199.25,199.25,6
20160701|2016-04-13 20:30,14,200.75,200.75,200.75,200.75,1
20160701|2016-04-13 21:30,14,200.75,201,200.75,201,2
20160701|2016-04-13 22:30,14,201,201,201,201,2
20160701|2016-04-13 23:00,14,201,201,201,201,1
20160701|2016-04-13 23:30,14,200.75,201,200.75,201,2
20160701|2016-04-14 00:30,14,201,201,201,201,3
20160701|2016-04-14 01:30,14,199.75,199.75,199.75,199.75,1
20160701|2016-04-14 02:30,14,201,201,201,201,3
20160701|2016-04-14 06:00,14,200,200,199.25,199.25,3
20160701|2016-04-14 08:30,14,199.5,201,199.5,200.25,20
20160701|2016-04-14 09:00,14,200.5,201,200,200.75,13
20160701|2016-04-14 09:30,14,200.25,200.5,200.25,200.5,4
20160701|2016-04-14 10:00,14,200.75,202.25,200.5,202,41
20160701|2016-04-14 10:30,14,202.25,202.25,201,202,20
20160701|2016-04-14 11:00,14,201,201,200.75,200.75,3
20160701|2016-04-14 11:30,14,200.5,200.5,200,200,22
20160701|2016-04-14 12:00,14,200.25,200.25,200.25,200.25,1
20160701|2016-04-14 12:30,14,200.25,201.25,200,201,19
20160701|2016-04-14 13:00,14,201.25,201.25,200.25,200.25,2
20160701|2016-04-14 19:00,15,201,201,201,201,1
20160701|2016-04-14 20:30,15,201.5,201.5,201,201,2
20160701|2016-04-14 21:00,15,200.75,200.75,200.75,200.75,1
20160701|2016-04-14 22:30,15,200.5,200.5,200.5,200.5,1
20160701|2016-04-15 00:00,15,200.5,200.5,200.5,200.5,1
20160701|2016-04-15 05:00,15,201.25,201.25,200.75,200.75,10
20160701|2016-04-15 08:30,15,200.5,200.5,197,198.25,28
20160701|2016-04-15 09:00,15,199.75,200.25,199.75,200,8
20160701|2016-04-15 09:30,15,200.5,200.5,199,199.5,10
20160701|2016-04-15 10:00,15,199.25,202,198.75,201,37
20160701|2016-04-15 10:30,15,200,201.75,199.5,199.5,17
20160701|2016-04-15 11:00,15,200,200.5,199,199.5,19
20160701|2016-04-15 11:30,15,199.75,200.5,198.75,200.25,23
20160701|2016-04-15 12:00,15,200.25,200.25,198.25,198.25,12
20160701|2016-04-15 12:30,15,198.5,198.75,197.5,198.75,14
20160701|2016-04-15 13:00,15,199.25,199.25,197.5,197.5,3
20160701|2016-04-17 19:00,18,198,198.25,198,198.25,7
20160701|2016-04-17 20:00,18,198.75,200,198.75,200,6
20160701|2016-04-17 22:00,18,200.75,200.75,200.75,200.75,1
20160701|2016-04-18 04:00,18,200,200,200,200,3
20160701|2016-04-18 06:30,18,199.25,199.25,199.25,199.25,1
20160701|2016-04-18 08:30,18,200.25,200.25,199.25,199.5,7
20160701|2016-04-18 09:00,18,199.5,202,199.5,202,20
20160701|2016-04-18 09:30,18,201.25,201.75,200.75,201.5,12
20160701|2016-04-18 10:00,18,202,202,201,201,4
20160701|2016-04-18 10:30,18,201.25,201.25,201,201,10
20160701|2016-04-18 11:00,18,201,201,200,200,4
20160701|2016-04-18 11:30,18,199.75,200.5,199.25,200.5,13
20160701|2016-04-18 12:00,18,200.5,200.5,200.5,200.5,2
20160701|2016-04-18 12:30,18,200.75,200.75,200.25,200.25,6
20160701|2016-04-18 13:00,18,200,200,198.5,198.75,54
20160701|2016-04-18 20:00,19,199.75,199.75,199.75,199.75,1
20160701|2016-04-18 21:30,19,199.75,199.75,199.75,199.75,1
20160701|2016-04-19 02:30,19,200,200,200,200,1
20160701|2016-04-19 05:00,19,201,201,201,201,1
20160701|2016-04-19 06:30,19,201,201,201,201,1
20160701|2016-04-19 07:00,19,201.5,201.5,201.5,201.5,1
20160701|2016-04-19 07:30,19,201.25,201.25,201.25,201.25,1
20160701|2016-04-19 08:30,19,201,205,200.5,204,56
20160701|2016-04-19 09:00,19,203.25,203.75,202.75,203.5,16
20160701|2016-04-19 09:30,19,202.5,203.75,202.5,203.75,7
20160701|2016-04-19 10:00,19,204,204,203.5,204,11
20160701|2016-04-19 10:30,19,204,205,203.25,205,45
20160701|2016-04-19 11:00,19,204.5,205.5,204,204.25,15
20160701|2016-04-19 11:30,19,204.5,205.25,204.5,205.25,7
20160701|2016-04-19 12:00,19,205,205.25,204.5,204.5,12
20160701|2016-04-19 12:30,19,204.5,205.75,204.5,205,29
20160701|2016-04-19 13:00,19,204.75,204.75,204.5,204.5,6
20160701|2016-04-19 19:00,20,205,205.75,205,205.75,4
20160701|2016-04-19 19:30,20,205.25,205.75,205.25,205.75,14
20160701|2016-04-19 20:30,20,206.25,206.5,206.25,206.5,11
20160701|2016-04-19 21:00,20,206.5,207,206.5,207,7
20160701|2016-04-19 21:30,20,206.5,206.5,206.25,206.25,3
20160701|2016-04-19 22:00,20,206,206,206,206,1
20160701|2016-04-19 23:30,20,206.5,207.75,206.5,207.75,11
20160701|2016-04-20 02:00,20,207.25,207.5,207.25,207.5,2
20160701|2016-04-20 02:30,20,207.25,207.25,206,206,8
20160701|2016-04-20 03:00,20,205.25,205.25,205,205,6
20160701|2016-04-20 03:30,20,205,205,205,205,1
20160701|2016-04-20 04:30,20,206,206,206,206,2
20160701|2016-04-20 05:00,20,206,206,206,206,1
20160701|2016-04-20 07:00,20,206.25,206.75,206,206,10
20160701|2016-04-20 07:30,20,207,207,206.25,206.25,2
20160701|2016-04-20 08:30,20,206.75,206.75,205.75,206,15
20160701|2016-04-20 09:00,20,206.25,207.25,205.75,206.5,88
20160701|2016-04-20 09:30,20,207.5,207.5,205.75,207,25
20160701|2016-04-20 10:00,20,207.25,207.5,206.5,207.5,11
20160701|2016-04-20 10:30,20,207.25,208.25,206.75,208.25,19
20160701|2016-04-20 11:00,20,208,210.75,208,210.5,123
20160701|2016-04-20 11:30,20,210.75,211.5,210,211.5,58
20160701|2016-04-20 12:00,20,211,214.5,211,213.25,80
20160701|2016-04-20 12:30,20,214.25,216,213.5,216,115
20160701|2016-04-20 13:00,20,216,216,214.5,216,65
20160701|2016-04-20 19:00,21,215,216,214.75,216,29
20160701|2016-04-20 19:30,21,216,218,216,217.75,39
20160701|2016-04-20 20:00,21,218,218,218,218,1
20160701|2016-04-20 20:30,21,217.75,218.25,217.5,218.25,32
20160701|2016-04-20 21:00,21,218.75,219.5,218,219.5,16
20160701|2016-04-20 21:30,21,218.5,219.5,218.5,219.5,10
20160701|2016-04-20 22:00,21,219,219.5,218.75,219.5,6
20160701|2016-04-20 22:30,21,219.25,219.5,218.5,219,15
20160701|2016-04-20 23:00,21,219,219.25,219,219.25,13
20160701|2016-04-20 23:30,21,219.5,219.5,219.5,219.5,15
20160701|2016-04-21 02:00,21,219.25,219.25,219.25,219.25,1
20160701|2016-04-21 02:30,21,219.75,220.75,219.75,220.75,11
20160701|2016-04-21 03:00,21,220.75,221.5,220.75,221.5,6
20160701|2016-04-21 04:00,21,221.5,222.75,221.25,221.75,14
20160701|2016-04-21 04:30,21,222,222,222,222,1
20160701|2016-04-21 05:00,21,221.75,223.5,221.75,223.5,12
20160701|2016-04-21 05:30,21,223.5,224,222.25,223.25,17
20160701|2016-04-21 06:00,21,223.5,224.75,223.5,224.25,10
20160701|2016-04-21 06:30,21,224.25,224.25,220.5,220.5,14
20160701|2016-04-21 07:00,21,219.75,219.75,218.25,219.75,21
20160701|2016-04-21 07:30,21,220.5,223.75,220.5,221.25,42
20160701|2016-04-21 08:30,21,221.5,224,213.5,215,305
20160701|2016-04-21 09:00,21,215,215,211.25,214,145
20160701|2016-04-21 09:30,21,214,216.5,213.25,214,110
20160701|2016-04-21 10:00,21,213.25,214.5,212.75,214,20
20160701|2016-04-21 10:30,21,214.5,216.25,214.5,215.25,36
20160701|2016-04-21 11:00,21,215.5,218.75,215.5,217.5,37
20160701|2016-04-21 11:30,21,218,219.75,217.5,217.75,57
20160701|2016-04-21 12:00,21,217.75,217.75,214,214,31
20160701|2016-04-21 12:30,21,214,214.5,213.75,213.75,27
20160701|2016-04-21 13:00,21,213.5,213.5,211,211,97
20160701|2016-04-21 19:00,22,212.5,212.5,211,211,13
20160701|2016-04-21 19:30,22,212.25,212.25,212.25,212.25,10
20160701|2016-04-21 20:00,22,212,212.75,212,212.75,9
20160701|2016-04-21 20:30,22,213.25,213.25,213.25,213.25,1
20160701|2016-04-21 21:00,22,213.25,214,213.25,213.75,12
20160701|2016-04-21 21:30,22,213.25,213.75,212.5,212.5,12
20160701|2016-04-21 22:00,22,212.5,212.5,211.5,211.5,7
20160701|2016-04-21 23:00,22,211.25,211.25,210.5,210.5,7
20160701|2016-04-21 23:30,22,210.5,210.75,210.5,210.75,2
20160701|2016-04-22 00:00,22,210.25,210.25,210.25,210.25,1
20160701|2016-04-22 00:30,22,210,210,210,210,5
20160701|2016-04-22 01:00,22,210,210,210,210,5
20160701|2016-04-22 01:30,22,210.25,210.25,210.25,210.25,3
20160701|2016-04-22 02:00,22,210.25,210.25,210,210,3
20160701|2016-04-22 02:30,22,210,210,210,210,3
20160701|2016-04-22 03:00,22,210,210.25,210,210.25,4
20160701|2016-04-22 04:00,22,210,210,210,210,2
20160701|2016-04-22 04:30,22,210,210,210,210,9
20160701|2016-04-22 05:00,22,210,210,208.5,208.5,12
20160701|2016-04-22 05:30,22,209.25,209.25,207.25,207.25,10
20160701|2016-04-22 06:00,22,208.75,208.75,207.25,207.25,3
20160701|2016-04-22 06:30,22,209.75,209.75,208.5,208.5,2
20160701|2016-04-22 07:00,22,209.75,210.75,209.75,210.75,14
20160701|2016-04-22 07:30,22,209,209,209,209,1
20160701|2016-04-22 08:30,22,210,211.5,207.5,209.5,76
20160701|2016-04-22 09:00,22,209.5,210,209,209.25,16
20160701|2016-04-22 09:30,22,209,209.25,208.25,208.25,35
20160701|2016-04-22 10:00,22,208.25,208.25,205,205.75,68
20160701|2016-04-22 10:30,22,205.75,206.25,202.5,206,122
20160701|2016-04-22 11:00,22,206.5,207,205,205,68
20160701|2016-04-22 11:30,22,204.5,209.75,204.25,208.5,84
20160701|2016-04-22 12:00,22,208.5,208.75,206.75,206.75,16
20160701|2016-04-22 12:30,22,207.75,209.25,207.5,209.25,24
20160701|2016-04-22 13:00,22,207.25,207.5,206,206.75,28
20160701|2016-04-24 19:00,25,207.25,208.25,207.25,207.25,30
20160701|2016-04-24 19:30,25,206.5,206.5,206.5,206.5,2
20160701|2016-04-24 20:30,25,206.75,206.75,206.75,206.75,1
20160701|2016-04-24 22:00,25,205.75,205.75,205.25,205.5,12
20160701|2016-04-24 23:30,25,205.75,206.5,205.75,206.5,2
20160701|2016-04-25 00:00,25,206.75,206.75,206.75,206.75,3
20160701|2016-04-25 01:00,25,207,207.25,207,207.25,9
20160701|2016-04-25 02:00,25,206.5,207.75,206.5,206.5,5
20160701|2016-04-25 02:30,25,207.5,207.5,205,205,13
20160701|2016-04-25 04:30,25,204.25,207.25,204.25,207.25,6
20160701|2016-04-25 05:00,25,206.75,206.75,206.75,206.75,2
20160701|2016-04-25 06:00,25,206.75,206.75,206.75,206.75,2
20160701|2016-04-25 07:00,25,206.5,206.5,206.5,206.5,2
20160701|2016-04-25 07:30,25,206,207,206,207,6
20160701|2016-04-25 08:30,25,206,206.75,204.75,206.25,50
20160701|2016-04-25 09:00,25,206.75,207,206.5,207,51
20160701|2016-04-25 09:30,25,206.75,206.75,206.25,206.75,22
20160701|2016-04-25 10:00,25,206.75,207.5,206.75,207.5,26
20160701|2016-04-25 10:30,25,207.5,207.75,207.25,207.75,31
20160701|2016-04-25 11:00,25,207.75,209,207.5,208.5,35
20160701|2016-04-25 11:30,25,208.5,209.25,207.5,208.25,36
20160701|2016-04-25 12:00,25,207.5,208.5,206.25,206.25,28
20160701|2016-04-25 12:30,25,206.75,206.75,205.75,205.75,20
20160701|2016-04-25 13:00,25,205.5,207,205.5,206,18
20160701|2016-04-25 19:00,26,206.75,206.75,206.25,206.25,4
20160701|2016-04-25 19:30,26,206.25,206.25,206.25,206.25,2
20160701|2016-04-25 20:30,26,206.5,206.5,206.5,206.5,2
20160701|2016-04-25 22:30,26,206.25,206.25,206,206,3
20160701|2016-04-26 02:00,26,206.25,206.25,206.25,206.25,2
20160701|2016-04-26 02:30,26,206.75,206.75,206.25,206.25,2
20160701|2016-04-26 03:00,26,206,207.25,206,206,5
20160701|2016-04-26 03:30,26,206,206,206,206,2
20160701|2016-04-26 04:00,26,205.75,205.75,205.75,205.75,1
20160701|2016-04-26 04:30,26,205.75,205.75,205.75,205.75,2
20160701|2016-04-26 05:00,26,205.5,205.5,205.5,205.5,3
20160701|2016-04-26 05:30,26,205.5,206,205.5,206,4
20160701|2016-04-26 06:00,26,205.75,205.75,205.75,205.75,1
20160701|2016-04-26 06:30,26,207.25,207.25,207.25,207.25,1
20160701|2016-04-26 07:00,26,207.25,207.25,207.25,207.25,1
20160701|2016-04-26 07:30,26,206.5,206.5,206.5,206.5,1
20160701|2016-04-26 08:30,26,206.5,207.75,206.25,207.25,22
20160701|2016-04-26 09:00,26,207,207,205,205.75,52
20160701|2016-04-26 09:30,26,205,205.75,204.25,205.5,29
20160701|2016-04-26 10:00,26,204.5,205.5,204.5,204.75,16
20160701|2016-04-26 10:30,26,205.25,206,205.25,205.75,30
20160701|2016-04-26 11:00,26,206,206,204.75,204.75,26
20160701|2016-04-26 11:30,26,205.5,205.5,204.5,204.75,35
20160701|2016-04-26 12:00,26,205.25,205.25,203.5,203.5,16
20160701|2016-04-26 12:30,26,204.5,205.5,204.25,205.25,52
20160701|2016-04-26 13:00,26,205,207.25,204.75,205.5,74
20160701|2016-04-26 19:00,27,207.25,209.5,207.25,209.25,28
20160701|2016-04-26 19:30,27,209.5,210,209.5,209.5,12
20160701|2016-04-26 20:00,27,209.25,210,209,209.75,12
20160701|2016-04-26 20:30,27,209.5,210,209,210,25
20160701|2016-04-26 21:00,27,210,210,210,210,1
20160701|2016-04-26 21:30,27,209.5,209.75,208.25,208.25,8
20160701|2016-04-26 22:00,27,208.25,208.25,208.25,208.25,1
20160701|2016-04-26 23:00,27,209.5,209.5,209.5,209.5,1
20160701|2016-04-27 01:00,27,209.5,209.5,209.5,209.5,2
20160701|2016-04-27 02:00,27,208.75,208.75,208.75,208.75,3
20160701|2016-04-27 02:30,27,209.25,210.5,209.25,210.5,52
20160701|2016-04-27 03:00,27,210.75,211,210.25,210.75,19
20160701|2016-04-27 03:30,27,210.75,210.75,209.75,210,5
20160701|2016-04-27 04:30,27,210.75,211.25,210.75,211.25,15
20160701|2016-04-27 06:00,27,211.75,212.5,210.5,210.5,12
20160701|2016-04-27 06:30,27,210.75,210.75,209.75,209.75,6
20160701|2016-04-27 07:00,27,209.25,211.75,209.25,211.75,21
20160701|2016-04-27 08:30,27,210.75,210.75,208.25,209,52
20160701|2016-04-27 09:00,27,209,209.75,209,209.75,18
20160701|2016-04-27 09:30,27,209.5,209.75,208.25,209.25,44
20160701|2016-04-27 10:00,27,209,209.25,208,209,17
20160701|2016-04-27 10:30,27,209,209.25,209,209,24
20160701|2016-04-27 11:00,27,208.5,208.5,207.75,208.25,8
20160701|2016-04-27 11:30,27,208.5,209.25,208.5,208.75,8
20160701|2016-04-27 12:00,27,208.75,209,208.25,209,9
20160701|2016-04-27 12:30,27,209.25,209.25,209.25,209.25,1
20160701|2016-04-27 13:00,27,208.75,208.75,207.75,208,22
20160701|2016-04-27 19:00,28,208.25,208.5,208.25,208.5,14
20160701|2016-04-27 20:00,28,208.5,208.5,208.5,208.5,1
20160701|2016-04-27 20:30,28,208.5,208.5,208.5,208.5,1
20160701|2016-04-27 21:00,28,208.5,208.5,207.5,207.5,8
20160701|2016-04-27 21:30,28,207.5,207.5,207,207,13
20160701|2016-04-27 23:00,28,207,207,207,207,3
20160701|2016-04-28 01:30,28,207.5,207.5,207.5,207.5,1
20160701|2016-04-28 02:00,28,207.25,207.25,207.25,207.25,1
20160701|2016-04-28 03:00,28,207,207.75,207,207.75,3
20160701|2016-04-28 04:30,28,207.75,207.75,207.75,207.75,1
20160701|2016-04-28 05:30,28,207.75,207.75,207,207,6
20160701|2016-04-28 06:00,28,207.75,207.75,207.75,207.75,4
20160701|2016-04-28 06:30,28,207.75,207.75,207.5,207.5,2
20160701|2016-04-28 07:00,28,207.5,207.5,207.5,207.5,1
20160701|2016-04-28 07:30,28,208.25,209.5,208.25,209.5,8
20160701|2016-04-28 08:30,28,210.25,210.25,207.5,207.75,99
20160701|2016-04-28 09:00,28,208.5,208.75,208.25,208.75,17
20160701|2016-04-28 09:30,28,209,210,208.5,210,36
20160701|2016-04-28 10:00,28,209.5,210,209,209,22
20160701|2016-04-28 10:30,28,208.5,209,208.5,208.5,33
20160701|2016-04-28 11:00,28,208.5,209,207.5,207.75,21
20160701|2016-04-28 11:30,28,208.25,208.25,207.25,208,12
20160701|2016-04-28 12:00,28,208,208.25,205.5,206.5,83
20160701|2016-04-28 12:30,28,206.5,207.25,205.5,205.5,26
20160701|2016-04-28 13:00,28,205.75,207.25,205.5,206,39
20160701|2016-04-28 19:00,29,205.25,205.25,204.5,204.5,12
20160701|2016-04-28 19:30,29,204.25,204.25,203,203,42
20160701|2016-04-28 20:00,29,203,203.75,202.25,203.75,18
20160701|2016-04-28 22:00,29,202.75,202.75,202.75,202.75,1
20160701|2016-04-28 23:30,29,203,203,203,203,1
20160701|2016-04-29 00:30,29,203.25,203.25,203.25,203.25,3
20160701|2016-04-29 01:30,29,204.25,204.75,204.25,204.75,6
20160701|2016-04-29 02:00,29,205,205,205,205,1
20160701|2016-04-29 02:30,29,205,205,204.5,204.5,5
20160701|2016-04-29 03:00,29,206,206.25,206,206.25,2
20160701|2016-04-29 04:00,29,206.5,206.5,206.5,206.5,1
20160701|2016-04-29 04:30,29,206.75,207,206.75,207,3
20160701|2016-04-29 05:00,29,207.25,207.25,206.5,206.5,4
20160701|2016-04-29 05:30,29,206.5,207,206.5,206.75,5
20160701|2016-04-29 06:00,29,207.25,207.25,207.25,207.25,1
20160701|2016-04-29 07:30,29,207,207,207,207,1
20160701|2016-04-29 08:30,29,206.5,206.75,205.5,205.75,16
20160701|2016-04-29 09:00,29,205.5,205.5,204.25,205,25
20160701|2016-04-29 09:30,29,205.25,205.5,205,205,9
20160701|2016-04-29 10:00,29,205,205.75,205,205.75,4
20160701|2016-04-29 10:30,29,205.25,206.75,205,206.75,28
20160701|2016-04-29 11:00,29,206.75,206.75,206,206.25,5
20160701|2016-04-29 11:30,29,206.75,206.75,206,206,5
20160701|2016-04-29 12:00,29,206,206.5,206,206.5,4
20160701|2016-04-29 12:30,29,206,206,205,205.5,11
20160701|2016-04-29 13:00,29,204.75,206,203.75,205,25
20160701|2016-05-01 19:00,2,206,206.75,205,205.75,10
20160701|2016-05-01 19:30,2,206.75,206.75,205,205,2
20160701|2016-05-01 20:30,2,206.25,206.25,206.25,206.25,1
20160701|2016-05-01 21:00,2,206.75,207,206.75,207,2
20160701|2016-05-01 21:30,2,207,208.5,207,208.5,18
20160701|2016-05-01 22:00,2,208.5,208.5,208.5,208.5,9
20160701|2016-05-01 23:00,2,208.75,208.75,208.75,208.75,1
20160701|2016-05-01 23:30,2,208.5,208.5,207.5,207.5,4
20160701|2016-05-02 01:00,2,208.5,208.5,208.5,208.5,3
20160701|2016-05-02 02:30,2,207,207,206,206,9
20160701|2016-05-02 06:30,2,206,206,206,206,1
20160701|2016-05-02 07:00,2,206.75,206.75,206.75,206.75,1
20160701|2016-05-02 08:30,2,207.25,207.25,206.25,206.5,26
20160701|2016-05-02 09:00,2,206.25,206.25,205,205.75,23
20160701|2016-05-02 09:30,2,205.75,205.75,205,205,31
20160701|2016-05-02 10:00,2,205,205,203.5,203.5,37
20160701|2016-05-02 10:30,2,203.75,205,203.75,205,29
20160701|2016-05-02 11:00,2,204.75,205,204.75,205,6
20160701|2016-05-02 11:30,2,205.25,205.75,205.25,205.5,12
20160701|2016-05-02 12:00,2,205.5,205.5,205.5,205.5,2
20160701|2016-05-02 12:30,2,205.5,205.5,205,205,7
20160701|2016-05-02 13:00,2,205,206.25,204.75,204.75,26
20160701|2016-05-02 19:30,3,205,205,205,205,1
20160701|2016-05-02 20:00,3,205,205,205,205,2
20160701|2016-05-02 20:30,3,205.25,206.75,205.25,206.75,3
20160701|2016-05-02 21:00,3,206.5,206.5,206.5,206.5,1
20160701|2016-05-02 22:00,3,205.5,205.5,205.5,205.5,1
20160701|2016-05-02 23:00,3,205.5,205.5,205.5,205.5,1
20160701|2016-05-03 00:30,3,206,206,206,206,2
20160701|2016-05-03 02:00,3,206.75,206.75,206.75,206.75,1
20160701|2016-05-03 03:30,3,205.5,205.5,205.5,205.5,1
20160701|2016-05-03 05:00,3,206.25,206.25,205.75,205.75,2
20160701|2016-05-03 05:30,3,206.25,206.25,205.75,205.75,4
20160701|2016-05-03 06:30,3,205.75,205.75,205.75,205.75,1
20160701|2016-05-03 07:00,3,205.75,205.75,205.75,205.75,1
20160701|2016-05-03 07:30,3,206.25,206.25,206.25,206.25,2
20160701|2016-05-03 08:30,3,206.25,206.75,203.5,204,33
20160701|2016-05-03 09:00,3,204,204,196,198,257
20160701|2016-05-03 09:30,3,198,198.75,197,197.5,36
20160701|2016-05-03 10:00,3,198,199.5,197.25,199.5,30
20160701|2016-05-03 10:30,3,199.25,199.25,197.75,197.75,26
20160701|2016-05-03 11:00,3,198,198.25,197,198,36
20160701|2016-05-03 11:30,3,197.5,198,196.75,196.75,18
20160701|2016-05-03 12:00,3,196.75,197.5,196.5,197.5,37
20160701|2016-05-03 12:30,3,197.75,199.5,197.75,199,39
20160701|2016-05-03 13:00,3,199,199.75,198.75,199.75,27
20160701|2016-05-03 19:30,4,198,199.75,198,199.75,4
20160701|2016-05-03 21:00,4,199,199,198,198,4
20160701|2016-05-03 21:30,4,198,198,198,198,2
20160701|2016-05-03 22:00,4,198,198,198,198,2
20160701|2016-05-03 23:00,4,198,198,198,198,10
20160701|2016-05-04 01:00,4,197.75,197.75,197.75,197.75,1
20160701|2016-05-04 02:30,4,198,198,198,198,1
20160701|2016-05-04 03:00,4,197.75,197.75,197.75,197.75,1
20160701|2016-05-04 03:30,4,197.75,197.75,197.75,197.75,2
20160701|2016-05-04 04:30,4,197.5,197.75,197.5,197.5,7
20160701|2016-05-04 05:00,4,197.75,197.75,197.75,197.75,1
20160701|2016-05-04 05:30,4,197.75,197.75,197.75,197.75,1
20160701|2016-05-04 06:00,4,197.75,197.75,197.75,197.75,2
20160701|2016-05-04 06:30,4,197.5,197.5,197.5,197.5,10
20160701|2016-05-04 07:00,4,197.5,197.75,197.25,197.5,7
20160701|2016-05-04 07:30,4,197.5,197.5,197.25,197.25,6
20160701|2016-05-04 08:30,4,197.5,197.5,194.75,196.5,170
20160701|2016-05-04 09:00,4,196.25,196.5,196,196,13
20160701|2016-05-04 09:30,4,196,196.25,196,196.25,14
20160701|2016-05-04 10:00,4,196,196,195.75,195.75,19
20160701|2016-05-04 10:30,4,195.75,196,195.5,196,49
20160701|2016-05-04 11:00,4,196,196.5,195.25,195.5,29
20160701|2016-05-04 11:30,4,195.25,195.5,195,195.5,18
20160701|2016-05-04 12:00,4,195.5,195.5,194.25,194.25,39
20160701|2016-05-04 12:30,4,194.25,195,194,195,42
20160701|2016-05-04 13:00,4,194.5,195.5,194.25,195.5,29
20160701|2016-05-04 19:00,5,195.25,195.25,192.5,192.5,23
20160701|2016-05-04 19:30,5,193,193,192.75,192.75,2
20160701|2016-05-04 20:00,5,192.75,192.75,192.75,192.75,1
20160701|2016-05-04 20:30,5,192.75,192.75,192.75,192.75,1
20160701|2016-05-04 21:00,5,192.75,192.75,192.75,192.75,2
20160701|2016-05-04 21:30,5,192.5,192.5,192,192,4
20160701|2016-05-04 22:00,5,192.25,192.25,192.25,192.25,2
20160701|2016-05-04 22:30,5,192,192,191.75,191.75,7
20160701|2016-05-04 23:00,5,192,192.25,192,192.25,18
20160701|2016-05-04 23:30,5,192.25,192.25,192.25,192.25,3
20160701|2016-05-05 00:00,5,192.25,192.25,192.25,192.25,13
20160701|2016-05-05 01:30,5,192.5,192.5,192.5,192.5,3
20160701|2016-05-05 02:00,5,192.5,192.5,192.5,192.5,1
20160701|2016-05-05 03:30,5,192.75,192.75,192.75,192.75,1
20160701|2016-05-05 04:00,5,192.75,192.75,192.5,192.5,3
20160701|2016-05-05 04:30,5,192.25,192.25,192.25,192.25,2
20160701|2016-05-05 05:00,5,192.25,192.75,192,192.75,21
20160701|2016-05-05 05:30,5,192.75,192.75,192.75,192.75,1
20160701|2016-05-05 06:00,5,192.75,192.75,192.75,192.75,1
20160701|2016-05-05 07:00,5,192.75,192.75,192.75,192.75,3
20160701|2016-05-05 07:30,5,192.75,193,192.75,193,4
20160701|2016-05-05 08:30,5,192.5,193.75,192.5,193.75,46
20160701|2016-05-05 09:00,5,193.75,194.25,192.75,192.75,33
20160701|2016-05-05 09:30,5,192.25,192.25,191.25,191.5,45
20160701|2016-05-05 10:00,5,191.75,192.25,191.5,191.5,21
20160701|2016-05-05 10:30,5,191.5,192,191.5,192,38
20160701|2016-05-05 11:00,5,191.75,191.75,191.5,191.75,20
20160701|2016-05-05 11:30,5,191.5,191.75,191.5,191.75,5
20160701|2016-05-05 12:00,5,191.75,192,191.75,191.75,11
20160701|2016-05-05 12:30,5,191.75,192.5,191.5,192.5,16
20160701|2016-05-05 13:00,5,192.5,193,191.75,191.75,16
20160701|2016-05-05 19:00,6,192,192,192,192,1
20160701|2016-05-05 19:30,6,192,192,192,192,3
20160701|2016-05-05 20:00,6,192,192,191.75,191.75,2
20160701|2016-05-05 21:30,6,191.5,191.75,191.5,191.75,3
20160701|2016-05-05 22:00,6,191.75,191.75,191.75,191.75,1
20160701|2016-05-05 22:30,6,191.75,191.75,191.75,191.75,3
20160701|2016-05-05 23:00,6,191.75,191.75,191.75,191.75,1
20160701|2016-05-06 00:00,6,191.75,191.75,191.75,191.75,1
20160701|2016-05-06 00:30,6,191.5,191.5,191.5,191.5,1
20160701|2016-05-06 01:00,6,191.75,191.75,191.75,191.75,1
20160701|2016-05-06 01:30,6,191.75,191.75,191.5,191.5,8
20160701|2016-05-06 02:30,6,191.75,191.75,191.75,191.75,3
20160701|2016-05-06 03:30,6,191.75,191.75,191.5,191.5,4
20160701|2016-05-06 05:00,6,192,192,192,192,1
20160701|2016-05-06 06:00,6,192,192,192,192,1
20160701|2016-05-06 06:30,6,192.75,192.75,192.5,192.5,2
20160701|2016-05-06 08:30,6,192.75,194.5,191.75,193.5,77
20160701|2016-05-06 09:00,6,193.75,194,193,193.25,13
20160701|2016-05-06 09:30,6,193.5,194,193.25,193.5,41
20160701|2016-05-06 10:00,6,194,194.5,193.5,194.5,18
20160701|2016-05-06 10:30,6,194,194,193.5,194,16
20160701|2016-05-06 11:00,6,193.5,193.5,193.5,193.5,11
20160701|2016-05-06 11:30,6,193.5,193.5,193.5,193.5,8
20160701|2016-05-06 12:00,6,193.5,193.5,192.75,193.5,22
20160701|2016-05-06 12:30,6,193.25,193.25,192.5,193.25,12
20160701|2016-05-06 13:00,6,193.25,193.5,192.5,193.5,11
20160701|2016-05-08 19:00,9,194.5,195.25,194.5,195.25,45
20160701|2016-05-08 19:30,9,195,195,195,195,3
20160701|2016-05-08 20:00,9,195,195,194.5,194.5,3
20160701|2016-05-08 21:00,9,194.5,194.5,194.5,194.5,1
20160701|2016-05-08 22:00,9,194.5,194.5,194.5,194.5,1
20160701|2016-05-08 22:30,9,194.5,194.5,194.5,194.5,1
20160701|2016-05-08 23:30,9,195.25,195.75,195.25,195.75,10
20160701|2016-05-09 01:00,9,194.5,194.5,194.5,194.5,3
20160701|2016-05-09 02:00,9,194,194,194,194,1
20160701|2016-05-09 02:30,9,194.5,194.5,194.5,194.5,2
20160701|2016-05-09 05:30,9,194,195,193.5,195,8
20160701|2016-05-09 06:00,9,195.25,195.25,195.25,195.25,1
20160701|2016-05-09 06:30,9,195.25,195.75,195.25,195.75,5
20160701|2016-05-09 07:00,9,196,196,195.5,195.5,4
20160701|2016-05-09 08:30,9,195,195,192,192.5,50
20160701|2016-05-09 09:00,9,192.25,192.75,192.25,192.5,40
20160701|2016-05-09 09:30,9,192.5,192.75,192,192,35
20160701|2016-05-09 10:00,9,192,192.5,192,192.5,23
20160701|2016-05-09 10:30,9,192.5,192.5,186.5,187,239
20160701|2016-05-09 11:00,9,187,188.75,185.5,187.75,105
20160701|2016-05-09 11:30,9,188,188.75,188,188.5,11
20160701|2016-05-09 12:00,9,188.5,189,188.25,188.25,7
20160701|2016-05-09 12:30,9,188.25,189.5,188.25,189,12
20160701|2016-05-09 13:00,9,189.75,190.5,188.5,188.5,58
20160701|2016-05-09 19:00,10,187.5,187.75,186,186.75,17
20160701|2016-05-09 20:00,10,187.5,187.5,187.5,187.5,1
20160701|2016-05-09 20:30,10,187.5,187.5,187.5,187.5,2
20160701|2016-05-09 21:00,10,187.5,187.5,187.5,187.5,2
20160701|2016-05-09 21:30,10,187.5,187.5,187.5,187.5,2
20160701|2016-05-09 22:00,10,187.5,187.5,187.5,187.5,1
20160701|2016-05-09 22:30,10,187.5,187.5,187.5,187.5,3
20160701|2016-05-09 23:30,10,187.5,187.5,187.5,187.5,1
20160701|2016-05-10 01:00,10,187.5,187.5,187.5,187.5,3
20160701|2016-05-10 01:30,10,187.5,187.5,187.5,187.5,1
20160701|2016-05-10 02:00,10,187.5,187.5,186.5,186.5,16
20160701|2016-05-10 02:30,10,187,187.5,187,187.5,5
20160701|2016-05-10 03:00,10,187.75,187.75,187.75,187.75,2
20160701|2016-05-10 03:30,10,187.75,188.5,187.75,188.5,5
20160701|2016-05-10 04:30,10,188.5,188.75,188.5,188.75,3
20160701|2016-05-10 05:00,10,188.75,188.75,187.5,187.5,4
20160701|2016-05-10 05:30,10,187.25,188,187,188,4
20160701|2016-05-10 06:00,10,188.25,188.25,188.25,188.25,1
20160701|2016-05-10 06:30,10,188.5,188.5,188.5,188.5,1
20160701|2016-05-10 07:30,10,188.5,188.5,188.5,188.5,1
20160701|2016-05-10 08:30,10,188.25,188.25,186.5,187,36
20160701|2016-05-10 09:00,10,187.25,190.75,187.25,189,102
20160701|2016-05-10 09:30,10,188.25,189,188.25,188.25,22
20160701|2016-05-10 10:00,10,188,189.5,188,189,47
20160701|2016-05-10 10:30,10,189.25,189.25,187.75,189.25,14
20160701|2016-05-10 11:00,10,189.25,191.75,188.25,190.5,106
20160701|2016-05-10 11:30,10,190.5,192,189.75,191.5,34
20160701|2016-05-10 12:00,10,191,193.5,191,192.25,61
20160701|2016-05-10 12:30,10,192.25,193.75,190.5,190.5,33
20160701|2016-05-10 13:00,10,190.75,192.75,190.75,192,22
20160701|2016-05-10 19:30,11,193,193.25,193,193,4
20160701|2016-05-10 20:00,11,192.75,192.75,192.75,192.75,1
20160701|2016-05-10 20:30,11,192,192,191.75,191.75,2
20160701|2016-05-10 21:00,11,191.75,192.5,191.75,192.5,2
20160701|2016-05-10 23:30,11,191.25,191.25,191.25,191.25,2
20160701|2016-05-11 01:00,11,191.5,191.5,191.5,191.5,1
20160701|2016-05-11 02:00,11,191.5,191.5,191.5,191.5,1
20160701|2016-05-11 02:30,11,191.5,191.5,191.5,191.5,1
20160701|2016-05-11 03:30,11,191.75,191.75,191.75,191.75,1
20160701|2016-05-11 05:30,11,192,192,192,192,1
20160701|2016-05-11 06:00,11,192.25,192.25,192.25,192.25,1
20160701|2016-05-11 06:30,11,192.5,193.25,192.5,193.25,5
20160701|2016-05-11 07:00,11,192,192,192,192,1
20160701|2016-05-11 07:30,11,192,192,192,192,1
20160701|2016-05-11 08:30,11,192.25,192.25,187.75,188,67
20160701|2016-05-11 09:00,11,188,188.5,187.25,188.5,50
20160701|2016-05-11 09:30,11,188.5,188.5,188,188,19
20160701|2016-05-11 10:00,11,188,188.5,188,188.5,13
20160701|2016-05-11 10:30,11,189.75,189.75,188,189.5,26
20160701|2016-05-11 11:00,11,189.25,189.25,188.25,189,15
20160701|2016-05-11 11:30,11,189,189,188.5,188.5,7
20160701|2016-05-11 12:00,11,188.5,189.25,188,188.75,24
20160701|2016-05-11 12:30,11,189.25,189.5,189,189,18
20160701|2016-05-11 13:00,11,189,189,187.75,187.75,19
20160701|2016-05-11 19:00,12,188,190,188,190,3
20160701|2016-05-11 19:30,12,190,192.5,190,192.5,14
20160701|2016-05-11 20:00,12,192.5,192.5,192,192.25,8
20160701|2016-05-11 20:30,12,192.5,192.5,192.5,192.5,2
20160701|2016-05-11 21:00,12,192.25,192.25,192.25,192.25,1
20160701|2016-05-11 22:30,12,191.5,191.5,191.5,191.5,1
20160701|2016-05-12 00:00,12,192,192,192,192,1
20160701|2016-05-12 02:00,12,191.25,191.25,191.25,191.25,1
20160701|2016-05-12 03:00,12,191,191,190.5,190.5,4
20160701|2016-05-12 05:00,12,190.75,190.75,190.75,190.75,2
20160701|2016-05-12 05:30,12,190.25,190.25,190.25,190.25,1
20160701|2016-05-12 06:00,12,190.25,191,190.25,191,3
20160701|2016-05-12 06:30,12,190.5,190.5,190.5,190.5,1
20160701|2016-05-12 07:00,12,190.25,190.25,190.25,190.25,1
20160701|2016-05-12 07:30,12,190,190,190,190,1
20160701|2016-05-12 08:30,12,190.75,190.75,188.75,189.25,20
20160701|2016-05-12 09:00,12,189.5,189.75,189.25,189.5,7
20160701|2016-05-12 09:30,12,189.75,189.75,189,189,7
20160701|2016-05-12 10:00,12,189.5,189.5,188.5,188.75,33
20160701|2016-05-12 10:30,12,188.75,189.5,188.5,189,11
20160701|2016-05-12 11:00,12,189,190,189,189.5,22
20160701|2016-05-12 11:30,12,189.25,189.25,188.75,189,20
20160701|2016-05-12 12:00,12,189.5,189.75,188.5,189.25,40
20160701|2016-05-12 12:30,12,189.25,191.5,188.5,191.5,23
20160701|2016-05-12 13:00,12,191,192,191,191.5,26
20160701|2016-05-12 19:00,13,192,192,190,190,16
20160701|2016-05-12 19:30,13,190,190.5,190,190.5,4
20160701|2016-05-12 20:00,13,189.25,190.75,189.25,190.75,12
20160701|2016-05-12 20:30,13,190.75,190.75,190.75,190.75,1
20160701|2016-05-12 21:00,13,191.75,192,191.75,192,10
20160701|2016-05-12 21:30,13,192,192,192,192,4
20160701|2016-05-12 22:00,13,192.25,193,192.25,193,10
20160701|2016-05-12 22:30,13,192.75,192.75,192.75,192.75,1
20160701|2016-05-13 01:30,13,192.5,192.5,192.5,192.5,1
20160701|2016-05-13 02:00,13,192.25,192.25,192.25,192.25,2
20160701|2016-05-13 02:30,13,192.5,192.75,192.5,192.75,2
20160701|2016-05-13 04:30,13,192,192.25,192,192.25,2
20160701|2016-05-13 05:00,13,192,192,192,192,1
20160701|2016-05-13 05:30,13,192,192,192,192,3
20160701|2016-05-13 06:00,13,192,192,192,192,2
20160701|2016-05-13 06:30,13,192.25,192.25,192,192,3
20160701|2016-05-13 07:00,13,191.5,191.5,190.25,190.25,8
20160701|2016-05-13 07:30,13,191.5,191.5,190.25,190.25,5
20160701|2016-05-13 08:30,13,189.75,191.75,189.75,191.5,41
20160701|2016-05-13 09:00,13,190.5,191.25,190.25,191.25,9
20160701|2016-05-13 09:30,13,191.5,191.75,191.25,191.5,10
20160701|2016-05-13 10:00,13,191,191.5,191,191.5,9
20160701|2016-05-13 10:30,13,191.75,191.75,188.75,189.75,46
20160701|2016-05-13 11:00,13,189.75,191.5,189.75,191.5,37
20160701|2016-05-13 11:30,13,190.75,190.75,190.75,190.75,1
20160701|2016-05-13 12:00,13,191.25,193,191.25,193,18
20160701|2016-05-13 12:30,13,192.75,195,192.5,194.5,76
20160701|2016-05-13 13:00,13,194.75,196,194.75,196,54
20160701|2016-05-15 19:00,16,195.25,196,194.75,194.75,10
20160701|2016-05-15 19:30,16,194.75,195.25,194.75,195.25,4
20160701|2016-05-15 20:00,16,195.25,195.25,195.25,195.25,1
20160701|2016-05-15 20:30,16,195.25,195.75,195.25,195.5,5
20160701|2016-05-15 21:30,16,196,196,196,196,20
20160701|2016-05-15 22:00,16,195.5,195.75,195.5,195.75,3
20160701|2016-05-16 00:00,16,196,196,196,196,1
20160701|2016-05-16 00:30,16,196,196,195.5,195.5,7
20160701|2016-05-16 01:00,16,196.25,197.5,196.25,196.75,28
20160701|2016-05-16 01:30,16,197,197.25,197,197.25,4
20160701|2016-05-16 02:00,16,196.75,196.75,196.75,196.75,2
20160701|2016-05-16 02:30,16,197.25,197.25,197.25,197.25,1
20160701|2016-05-16 03:00,16,197,197,197,197,1
20160701|2016-05-16 03:30,16,196.5,196.5,196.5,196.5,1
20160701|2016-05-16 04:00,16,196.5,196.5,196.25,196.25,7
20160701|2016-05-16 04:30,16,196.25,196.25,196,196,6
20160701|2016-05-16 05:00,16,196.25,196.25,196.25,196.25,1
20160701|2016-05-16 05:30,16,196.5,196.5,196.5,196.5,1
20160701|2016-05-16 06:00,16,196.5,196.75,196.5,196.75,2
20160701|2016-05-16 06:30,16,196.75,196.75,196.75,196.75,1
20160701|2016-05-16 08:30,16,196,196,193,193.5,68
20160701|2016-05-16 09:00,16,193.25,194.25,192,194.25,62
20160701|2016-05-16 09:30,16,194.25,194.25,194,194,14
20160701|2016-05-16 10:00,16,194.25,196,194.25,196,12
20160701|2016-05-16 10:30,16,195.75,197,195.25,197,36
20160701|2016-05-16 11:00,16,196.75,197,196.5,197,5
20160701|2016-05-16 11:30,16,196.5,196.75,196,196.5,17
20160701|2016-05-16 12:00,16,196.25,196.5,196.25,196.5,11
20160701|2016-05-16 12:30,16,196.5,197,196.25,197,49
20160701|2016-05-16 13:00,16,197.25,197.75,195.75,197,42
20160701|2016-05-16 19:00,17,197,197,197,197,2
20160701|2016-05-16 19:30,17,197,198,197,197,9
20160701|2016-05-16 20:00,17,197.75,197.75,197.75,197.75,1
20160701|2016-05-16 20:30,17,197.75,197.75,197.75,197.75,1
20160701|2016-05-16 21:00,17,197.5,197.5,197.5,197.5,2
20160701|2016-05-16 21:30,17,197,197,197,197,1
20160701|2016-05-16 22:00,17,197,197,196.25,196.25,2
20160701|2016-05-16 22:30,17,197,197,197,197,2
20160701|2016-05-17 01:00,17,197.25,197.25,196,196,4
20160701|2016-05-17 01:30,17,197.25,197.25,197.25,197.25,1
20160701|2016-05-17 02:00,17,197.5,197.5,197.5,197.5,2
20160701|2016-05-17 02:30,17,197.25,198.5,196.75,196.75,53
20160701|2016-05-17 03:00,17,197.25,197.25,197.25,197.25,1
20160701|2016-05-17 05:30,17,196.5,196.5,196.5,196.5,1
20160701|2016-05-17 06:30,17,196.25,196.25,196.25,196.25,2
20160701|2016-05-17 07:00,17,196.5,196.5,195.75,195.75,2
20160701|2016-05-17 07:30,17,195.75,195.75,195.75,195.75,1
20160701|2016-05-17 08:30,17,196.75,198.25,196,196.75,76
20160701|2016-05-17 09:00,17,197.25,198.25,197,198.25,27
20160701|2016-05-17 09:30,17,198,198.25,196.5,197.5,45
20160701|2016-05-17 10:00,17,197.5,198.25,197.5,197.75,30
20160701|2016-05-17 10:30,17,198,198.25,197.5,197.5,14
20160701|2016-05-17 11:00,17,197.75,198,197.25,197.5,8
20160701|2016-05-17 11:30,17,197.5,197.75,196.5,196.75,22
20160701|2016-05-17 12:00,17,196.75,197,196.25,197,13
20160701|2016-05-17 12:30,17,196.75,197,196.25,196.25,9
20160701|2016-05-17 13:00,17,196.5,196.75,196.25,196.5,14
20160701|2016-05-17 19:00,18,197.5,197.5,197.5,197.5,1
20160701|2016-05-17 20:30,18,197,197,197,197,1
20160701|2016-05-17 21:00,18,197.5,197.75,197.5,197.75,3
20160701|2016-05-17 22:30,18,197.5,197.5,197.5,197.5,1
20160701|2016-05-18 00:00,18,197.25,197.25,196.75,196.75,5
20160701|2016-05-18 00:30,18,197.25,197.25,197.25,197.25,1
20160701|2016-05-18 01:30,18,196.5,196.5,196,196,4
20160701|2016-05-18 02:00,18,195.75,195.75,194.5,194.5,16
20160701|2016-05-18 02:30,18,195.5,195.5,195.5,195.5,1
20160701|2016-05-18 03:00,18,194.75,194.75,194.5,194.5,3
20160701|2016-05-18 03:30,18,194.5,194.5,194.5,194.5,2
20160701|2016-05-18 05:00,18,194.25,194.25,194.25,194.25,5
20160701|2016-05-18 05:30,18,194.25,194.25,194.25,194.25,1
20160701|2016-05-18 06:30,18,195,195.5,195,195,5
20160701|2016-05-18 07:00,18,194.5,194.5,194.25,194.25,3
20160701|2016-05-18 07:30,18,194.5,194.5,194.25,194.25,3
20160701|2016-05-18 08:30,18,194,195.25,192.75,194.5,66
20160701|2016-05-18 09:00,18,194.5,195.75,194.5,195.75,11
20160701|2016-05-18 09:30,18,196,196,194.5,194.75,18
20160701|2016-05-18 10:00,18,195,195,193.75,194.5,11
20160701|2016-05-18 10:30,18,194.5,194.5,194.25,194.25,4
20160701|2016-05-18 11:00,18,194,194.25,193.5,194,10
20160701|2016-05-18 11:30,18,193.75,193.75,193.75,193.75,1
20160701|2016-05-18 12:00,18,193.75,193.75,193,193.25,23
20160701|2016-05-18 12:30,18,193.25,193.5,193.25,193.5,3
20160701|2016-05-18 13:00,18,193.25,194,193.25,193.75,19
20160701|2016-05-18 19:00,19,194.25,194.25,194.25,194.25,2
20160701|2016-05-18 19:30,19,194.5,194.5,194.5,194.5,1
20160701|2016-05-18 20:00,19,194,194,193.5,193.5,2
20160701|2016-05-18 21:00,19,194,194,194,194,1
20160701|2016-05-18 22:00,19,194,194,194,194,1
20160701|2016-05-18 22:30,19,194.25,194.25,193.5,193.5,3
20160701|2016-05-19 02:30,19,193.5,193.5,193.5,193.5,1
20160701|2016-05-19 04:00,19,193.5,193.5,192,192.25,17
20160701|2016-05-19 04:30,19,192.25,192.25,192.25,192.25,3
20160701|2016-05-19 05:00,19,192.25,192.25,192.25,192.25,1
20160701|2016-05-19 06:30,19,192.75,192.75,192.75,192.75,3
20160701|2016-05-19 07:00,19,193,193,193,193,7
20160701|2016-05-19 08:30,19,192.25,192.25,190,190.5,99
20160701|2016-05-19 09:00,19,190.25,190.25,188.5,189.5,79
20160701|2016-05-19 09:30,19,189.5,189.5,189,189,11
20160701|2016-05-19 10:00,19,189,189.5,188.75,189,20
20160701|2016-05-19 10:30,19,189.25,189.25,188.5,188.5,32
20160701|2016-05-19 11:00,19,188.75,188.75,187.5,188,28
20160701|2016-05-19 11:30,19,188.25,188.5,188,188,15
20160701|2016-05-19 12:00,19,188,188,187.5,187.5,13
20160701|2016-05-19 12:30,19,187.5,188.75,187.5,188.75,35
20160701|2016-05-19 13:00,19,188.5,189,188,189,21
20160701|2016-05-19 19:00,20,189.25,189.25,188.5,188.5,3
20160701|2016-05-19 19:30,20,189.75,189.75,189.25,189.5,6
20160701|2016-05-19 20:00,20,189.5,189.5,189,189,2
20160701|2016-05-19 20:30,20,188.5,188.5,188.25,188.25,5
20160701|2016-05-19 21:30,20,187.75,187.75,187.5,187.5,2
20160701|2016-05-19 22:00,20,188,188,187.75,187.75,3
20160701|2016-05-19 22:30,20,188,188,188,188,1
20160701|2016-05-19 23:30,20,188.75,189,188.75,189,2
20160701|2016-05-20 01:00,20,189.25,189.25,189.25,189.25,1
20160701|2016-05-20 02:00,20,188.5,188.5,187.5,187.5,8
20160701|2016-05-20 03:00,20,188.25,188.25,188.25,188.25,1
20160701|2016-05-20 04:00,20,189,190.25,189,190.25,8
20160701|2016-05-20 04:30,20,190.25,190.25,190.25,190.25,6
20160701|2016-05-20 05:00,20,190,190,190,190,1
20160701|2016-05-20 05:30,20,189.5,189.5,189.5,189.5,1
20160701|2016-05-20 06:00,20,190,190.25,190,190.25,5
20160701|2016-05-20 06:30,20,190,190.25,190,190.25,4
20160701|2016-05-20 07:30,20,189.5,189.5,189.5,189.5,1
20160701|2016-05-20 08:30,20,190,190.75,189.25,189.5,40
20160701|2016-05-20 09:00,20,189.5,189.75,188.5,188.5,16
20160701|2016-05-20 09:30,20,188.25,189,188.25,188.75,22
20160701|2016-05-20 10:00,20,189,189.25,188.75,189.25,35
20160701|2016-05-20 10:30,20,188.5,189.25,188.5,189.25,20
20160701|2016-05-20 11:00,20,189.25,189.25,189,189.25,13
20160701|2016-05-20 11:30,20,189.25,189.25,188.75,189.25,12
20160701|2016-05-20 12:00,20,189.25,189.5,189.25,189.5,9
20160701|2016-05-20 12:30,20,189.75,190,189.5,189.5,31
20160701|2016-05-20 13:00,20,190,190,189,189,18
20160701|2016-05-22 19:00,23,189,190.25,189,190.25,9
20160701|2016-05-22 19:30,23,189.75,190.25,189.75,190.25,4
20160701|2016-05-22 20:30,23,190.25,190.25,190.25,190.25,2
20160701|2016-05-22 21:30,23,190,190,190,190,3
20160701|2016-05-22 22:30,23,190.25,190.25,190.25,190.25,1
20160701|2016-05-23 00:30,23,189,189,189,189,1
20160701|2016-05-23 01:30,23,189,189,189,189,1
20160701|2016-05-23 05:30,23,189.25,189.25,189.25,189.25,1
20160701|2016-05-23 06:30,23,189.25,189.25,189.25,189.25,2
20160701|2016-05-23 07:00,23,189.25,189.25,189,189,2
20160701|2016-05-23 08:30,23,189,189.75,189,189.75,15
20160701|2016-05-23 09:00,23,190,190.25,189.75,190.25,7
20160701|2016-05-23 09:30,23,190,190.25,189.5,190,24
20160701|2016-05-23 10:00,23,190,190,189.5,190,7
20160701|2016-05-23 10:30,23,189.25,190.25,188.5,190.25,44
20160701|2016-05-23 11:00,23,190,190.25,188.5,190,22
20160701|2016-05-23 11:30,23,190,190,188.25,190,28
20160701|2016-05-23 12:00,23,189.25,190.25,188,190.25,27
20160701|2016-05-23 12:30,23,189.25,190.25,188.75,190,22
20160701|2016-05-23 13:00,23,189.75,190.25,189.25,190.25,4
20160701|2016-05-23 19:00,24,190.25,190.25,190.25,190.25,4
20160701|2016-05-23 21:30,24,189.75,189.75,189,189,5
20160701|2016-05-24 03:00,24,189,189,189,189,1
20160701|2016-05-24 04:00,24,188.75,190,188.75,190,5
20160701|2016-05-24 06:00,24,190,190,190,190,1
20160701|2016-05-24 06:30,24,190,190,190,190,1
20160701|2016-05-24 07:00,24,190,190,190,190,1
20160701|2016-05-24 07:30,24,189.5,189.5,189.5,189.5,1
20160701|2016-05-24 08:30,24,189.75,190,188.5,188.5,26
20160701|2016-05-24 09:00,24,189.25,189.75,188.25,188.75,57
20160701|2016-05-24 09:30,24,189,190.25,189,190,74
20160701|2016-05-24 10:00,24,190,190,189,190,69
20160701|2016-05-24 10:30,24,189.25,190,189,190,32
20160701|2016-05-24 11:00,24,190,190,188.75,190,69
20160701|2016-05-24 11:30,24,189.5,190.25,189,190,65
20160701|2016-05-24 12:00,24,189.75,190.25,189,190.25,34
20160701|2016-05-24 12:30,24,189.5,190.25,189.25,190.25,33
20160701|2016-05-24 13:00,24,189.25,189.25,188.5,188.5,37
20160701|2016-05-24 19:00,25,188.75,188.75,188.75,188.75,1
20160701|2016-05-24 20:30,25,188.75,188.75,188.75,188.75,1
20160701|2016-05-24 22:00,25,188.5,188.5,188.5,188.5,1
20160701|2016-05-24 23:00,25,189,189,189,189,2
20160701|2016-05-25 02:00,25,189,189,189,189,1
20160701|2016-05-25 05:30,25,189.75,189.75,189.75,189.75,2
20160701|2016-05-25 07:00,25,190,190,190,190,1
20160701|2016-05-25 07:30,25,190,190.25,190,190,3
20160701|2016-05-25 08:30,25,190.25,191.75,190.25,191.25,33
20160701|2016-05-25 09:00,25,190.75,191.75,190.5,191.75,78
20160701|2016-05-25 09:30,25,191,191.75,190.25,190.75,70
20160701|2016-05-25 10:00,25,191.25,191.5,190.25,190.25,20
20160701|2016-05-25 10:30,25,190.5,190.75,187.5,188.25,124
20160701|2016-05-25 11:00,25,188.5,189.75,188.25,189.75,46
20160701|2016-05-25 11:30,25,189,190,188.75,189.75,55
20160701|2016-05-25 12:00,25,189.75,190,188.5,190,60
20160701|2016-05-25 12:30,25,189.5,190.25,189.5,190,6
20160701|2016-05-25 13:00,25,189.5,190,188.75,190,16
20160701|2016-05-25 19:00,26,190,190,189.75,189.75,3
20160701|2016-05-25 20:00,26,190,190,190,190,1
20160701|2016-05-25 21:30,26,189.75,190,189.75,190,7
20160701|2016-05-26 00:30,26,189.75,189.75,189.75,189.75,1
20160701|2016-05-26 01:30,26,190.25,190.25,190.25,190.25,2
20160701|2016-05-26 02:30,26,190.25,190.25,190.25,190.25,3
20160701|2016-05-26 04:00,26,191,191.25,190.75,190.75,16
20160701|2016-05-26 05:30,26,190.75,191,190.75,191,2
20160701|2016-05-26 06:00,26,190.5,191,190.5,191,3
20160701|2016-05-26 06:30,26,191.75,194,191.75,192.5,43
20160701|2016-05-26 07:00,26,192.5,193.5,192.25,193.5,5
20160701|2016-05-26 07:30,26,192.75,192.75,192.75,192.75,1
20160701|2016-05-26 08:30,26,193,194,191.5,191.5,48
20160701|2016-05-26 09:00,26,191.5,192,191.25,191.25,22
20160701|2016-05-26 09:30,26,191.25,192,191,192,19
20160701|2016-05-26 10:00,26,191.5,192,191.5,192,21
20160701|2016-05-26 10:30,26,192,192,191.25,191.25,13
20160701|2016-05-26 11:00,26,191.75,193,191.75,193,14
20160701|2016-05-26 11:30,26,192.25,193,192.25,193,40
20160701|2016-05-26 12:00,26,192.75,192.75,192.25,192.25,12
20160701|2016-05-26 12:30,26,192.75,193.25,192.25,192.25,22
20160701|2016-05-26 13:00,26,193,193.25,191,192.25,34
20160701|2016-05-26 19:00,27,191.75,193.75,191.75,193.75,49
20160701|2016-05-26 20:00,27,193.75,194,193,194,13
20160701|2016-05-26 20:30,27,193.25,193.25,193.25,193.25,2
20160701|2016-05-26 21:00,27,193.5,193.5,193.5,193.5,1
20160701|2016-05-26 21:30,27,193.5,193.5,193.5,193.5,1
20160701|2016-05-26 22:00,27,193.5,194,193.5,194,2
20160701|2016-05-27 03:00,27,193.75,193.75,193.5,193.5,5
20160701|2016-05-27 04:30,27,193.25,193.25,193.25,193.25,1
20160701|2016-05-27 05:00,27,193.5,193.5,193.5,193.5,3
20160701|2016-05-27 06:30,27,193.25,193.25,193.25,193.25,1
20160701|2016-05-27 07:00,27,193,193,193,193,3
20160701|2016-05-27 07:30,27,193,193,193,193,1
20160701|2016-05-27 08:30,27,192.75,193,191.25,191.75,27
20160701|2016-05-27 09:00,27,191.75,192.5,191.5,192.5,16
20160701|2016-05-27 09:30,27,192.25,192.5,191.75,192.5,15
20160701|2016-05-27 10:00,27,192.5,192.5,192,192.5,10
20160701|2016-05-27 10:30,27,192,192.5,191.75,192.5,29
20160701|2016-05-27 11:00,27,192,192.5,192,192.5,5
20160701|2016-05-27 11:30,27,192.75,193.5,192,193.25,31
20160701|2016-05-27 12:00,27,192.5,194,192.5,194,26
20160701|2016-05-27 12:30,27,194,194,192.5,192.5,22
20160701|2016-05-27 13:00,27,192.5,193.5,192.25,193.5,18
20160701|2016-05-30 19:00,31,193,193,190.75,190.75,22
20160701|2016-05-30 19:30,31,191.5,191.5,191.5,191.5,3
20160701|2016-05-30 20:00,31,191.5,191.5,191.5,191.5,3
20160701|2016-05-30 20:30,31,191.25,191.25,190.25,190.5,17
20160701|2016-05-30 21:00,31,190.75,191,190.75,191,3
20160701|2016-05-30 21:30,31,190.75,190.75,190.75,190.75,1
20160701|2016-05-30 22:00,31,190.5,191,190.5,191,5
20160701|2016-05-30 22:30,31,191,191,191,191,1
20160701|2016-05-31 00:30,31,190.75,190.75,190.5,190.5,2
20160701|2016-05-31 01:00,31,190.25,191,190.25,191,3
20160701|2016-05-31 02:30,31,191,191,191,191,1
20160701|2016-05-31 05:30,31,190.75,190.75,190.75,190.75,1
20160701|2016-05-31 07:00,31,191,191.25,191,191.25,2
20160701|2016-05-31 07:30,31,191.75,191.75,191.75,191.75,1
20160701|2016-05-31 08:30,31,191.5,192,191.25,192,33
20160701|2016-05-31 09:00,31,191,191,188.5,188.75,62
20160701|2016-05-31 09:30,31,188.5,189.75,188.25,188.25,56
20160701|2016-05-31 10:00,31,188.25,188.5,186.5,187.5,86
20160701|2016-05-31 10:30,31,187.75,188.75,187.5,188.5,21
20160701|2016-05-31 11:00,31,189.25,189.25,188.5,188.5,10
20160701|2016-05-31 11:30,31,188.5,188.75,188,188.75,12
20160701|2016-05-31 12:00,31,188.25,188.75,188,188,22
20160701|2016-05-31 12:30,31,188,189,188,188.75,20
20160701|2016-05-31 13:00,31,188,189.5,188,189.25,22
20160701|2016-05-31 19:00,1,189,189,187,187,90
20160701|2016-05-31 19:30,1,187.5,187.5,187.25,187.25,2
20160701|2016-05-31 20:00,1,187.25,187.25,187,187,2
20160701|2016-05-31 20:30,1,187,188.25,187,188.25,2
20160701|2016-05-31 21:00,1,188.25,188.25,188.25,188.25,1
20160701|2016-05-31 21:30,1,188,188,188,188,1
20160701|2016-05-31 22:00,1,187.75,187.75,187.75,187.75,1
20160701|2016-06-01 00:00,1,188.5,188.5,188.5,188.5,3
20160701|2016-06-01 02:00,1,187.75,187.75,187.5,187.5,4
20160701|2016-06-01 05:00,1,188.5,189.75,188.5,189.75,25
20160701|2016-06-01 06:00,1,189.5,189.5,189.5,189.5,2
20160701|2016-06-01 06:30,1,189.5,189.5,189.5,189.5,1
20160701|2016-06-01 07:00,1,189,189,189,189,20
20160701|2016-06-01 08:30,1,187.75,189,187,187.5,55
20160701|2016-06-01 09:00,1,187.5,188.25,187.25,188.25,9
20160701|2016-06-01 09:30,1,188,188.5,188,188.25,32
20160701|2016-06-01 10:00,1,188,188.5,187.25,188.5,38
20160701|2016-06-01 10:30,1,187.75,188.5,187.5,188,15
20160701|2016-06-01 11:00,1,188.25,188.25,186.75,187,37
20160701|2016-06-01 11:30,1,187,187.5,186.75,187.5,42
20160701|2016-06-01 12:00,1,187.5,187.5,187,187,7
20160701|2016-06-01 12:30,1,186.75,187,186.75,186.75,8
20160701|2016-06-01 13:00,1,187.25,190.5,187.25,190,108
20160701|2016-06-01 19:00,2,190.75,190.75,190.25,190.25,8
20160701|2016-06-01 23:00,2,190.75,191,190.75,191,5
20160701|2016-06-01 23:30,2,190,190,190,190,1
20160701|2016-06-02 00:30,2,190.75,190.75,190.75,190.75,1
20160701|2016-06-02 01:30,2,190.75,190.75,190.75,190.75,1
20160701|2016-06-02 02:00,2,191,191.25,191,191.25,6
20160701|2016-06-02 05:00,2,191,191,191,191,2
20160701|2016-06-02 05:30,2,191,191,190.5,190.5,2
20160701|2016-06-02 06:30,2,191.5,191.5,191.5,191.5,1
20160701|2016-06-02 07:30,2,191.5,191.75,191.5,191.75,3
20160701|2016-06-02 08:30,2,191.5,191.75,188.25,190,68
20160701|2016-06-02 09:00,2,190,190.75,189.5,190.5,15
20160701|2016-06-02 09:30,2,189.5,190.5,189.5,190.5,8
20160701|2016-06-02 10:00,2,190,190,187.75,189.75,82
20160701|2016-06-02 10:30,2,189.5,191,189.5,190.5,127
20160701|2016-06-02 11:00,2,190.75,191.5,190.5,191.25,69
20160701|2016-06-02 11:30,2,191.5,191.5,190.25,190.5,18
20160701|2016-06-02 12:00,2,190.5,190.75,189.75,190.5,8
20160701|2016-06-02 12:30,2,190,190,189.75,190,5
20160701|2016-06-02 13:00,2,190.5,190.75,188.5,188.75,31
20160701|2016-06-02 19:00,3,189.25,189.25,189.25,189.25,5
20160701|2016-06-02 20:00,3,189,189,189,189,2
20160701|2016-06-02 21:30,3,189.5,190,189.5,190,3
20160701|2016-06-03 00:00,3,189.5,189.5,189.5,189.5,1
20160701|2016-06-03 00:30,3,190,190,190,190,2
20160701|2016-06-03 03:00,3,190.75,190.75,190.75,190.75,1
20160701|2016-06-03 03:30,3,190.75,191.25,190.75,191.25,5
20160701|2016-06-03 04:30,3,191.25,191.25,191.25,191.25,1
20160701|2016-06-03 06:00,3,191.25,191.25,191.25,191.25,4
20160701|2016-06-03 06:30,3,191.25,191.25,191.25,191.25,1
20160701|2016-06-03 07:00,3,191.5,191.5,190.25,190.25,9
20160701|2016-06-03 07:30,3,191,191,191,191,1
20160701|2016-06-03 08:30,3,191.25,191.5,187.5,187.75,114
20160701|2016-06-03 09:00,3,187.25,189.25,187.25,188,29
20160701|2016-06-03 09:30,3,188.25,188.5,187.5,187.75,35
20160701|2016-06-03 10:00,3,188.25,188.5,187.25,188,25
20160701|2016-06-03 10:30,3,188,188.75,188,188.25,11
20160701|2016-06-03 11:00,3,188.5,188.5,188.25,188.5,6
20160701|2016-06-03 11:30,3,188.75,189,188.25,188.5,14
20160701|2016-06-03 12:00,3,188.75,189,188.75,189,3
20160701|2016-06-03 12:30,3,188.25,188.25,188,188.25,22
20160701|2016-06-03 13:00,3,188.25,188.25,187.75,188,14
20160701|2016-06-05 19:00,6,188,189.75,188,189.75,28
20160701|2016-06-05 20:00,6,189.75,190,189.75,189.75,6
20160701|2016-06-05 20:30,6,189.5,190,189.5,190,2
20160701|2016-06-05 21:00,6,190,190,190,190,3
20160701|2016-06-05 22:30,6,190.25,190.75,190.25,190.75,2
20160701|2016-06-05 23:30,6,190.5,190.75,190.5,190.75,5
20160701|2016-06-06 00:00,6,190.75,190.75,190.75,190.75,1
20160701|2016-06-06 00:30,6,190.25,190.25,190.25,190.25,1
20160701|2016-06-06 01:00,6,190,190,190,190,1
20160701|2016-06-06 04:00,6,190,190,190,190,1
20160701|2016-06-06 04:30,6,190.5,191,190.5,191,3
20160701|2016-06-06 05:30,6,190.75,190.75,190.75,190.75,1
20160701|2016-06-06 06:00,6,190.75,190.75,190,190.25,8
20160701|2016-06-06 06:30,6,191,191.25,191,191.25,19
20160701|2016-06-06 07:00,6,191.25,192,191.25,192,33
20160701|2016-06-06 07:30,6,191.5,191.5,191.5,191.5,2
20160701|2016-06-06 08:30,6,192,194.5,192,193.25,104
20160701|2016-06-06 09:00,6,193,195.25,193,194.25,95
20160701|2016-06-06 09:30,6,194.75,195,194,194.25,55
20160701|2016-06-06 10:00,6,194.25,195,194.25,194.75,38
20160701|2016-06-06 10:30,6,194.75,194.75,193.5,194.25,40
20160701|2016-06-06 11:00,6,193.5,194.5,193.25,194.25,27
20160701|2016-06-06 11:30,6,194.25,195,194.25,194.5,21
20160701|2016-06-06 12:00,6,194.5,194.75,194.25,194.25,8
20160701|2016-06-06 12:30,6,194.25,194.5,193.5,193.5,40
20160701|2016-06-06 13:00,6,193.5,194,193.25,194,30
20160701|2016-06-06 19:00,7,194.5,195.5,194.5,195.5,37
20160701|2016-06-06 19:30,7,195.25,196,195.25,196,27
20160701|2016-06-06 20:00,7,196,196,195.5,195.75,8
20160701|2016-06-06 20:30,7,195.75,195.75,195.75,195.75,1
20160701|2016-06-06 21:00,7,196,196,196,196,1
20160701|2016-06-06 21:30,7,195.5,195.5,194.75,194.75,8
20160701|2016-06-06 22:00,7,194.5,194.5,194.5,194.5,2
20160701|2016-06-06 22:30,7,195.5,195.5,195.5,195.5,6
20160701|2016-06-06 23:00,7,195.5,196,195.5,195.75,11
20160701|2016-06-07 01:00,7,195.75,195.75,195.75,195.75,3
20160701|2016-06-07 02:00,7,195.75,195.75,195.75,195.75,1
20160701|2016-06-07 02:30,7,194.75,195,194.75,195,3
20160701|2016-06-07 03:00,7,194.75,194.75,194.25,194.25,8
20160701|2016-06-07 03:30,7,194.25,194.25,194.25,194.25,4
20160701|2016-06-07 04:30,7,195.5,195.75,195.5,195.75,9
20160701|2016-06-07 05:00,7,195.5,195.5,195.5,195.5,1
20160701|2016-06-07 05:30,7,195.5,195.5,194.5,194.5,10
20160701|2016-06-07 06:00,7,195,195,195,195,1
20160701|2016-06-07 06:30,7,194.75,195,194.25,194.25,5
20160701|2016-06-07 07:00,7,194.25,195.75,194.25,194.25,15
20160701|2016-06-07 07:30,7,194.75,195.5,194.75,195.5,4
20160701|2016-06-07 08:30,7,195.5,195.5,194,194,39
20160701|2016-06-07 09:00,7,194.25,195,194.25,195,27
20160701|2016-06-07 09:30,7,195,195.25,194.5,194.75,25
20160701|2016-06-07 10:00,7,194.75,194.75,194,194.25,13
20160701|2016-06-07 10:30,7,194.25,194.5,194,194.25,9
20160701|2016-06-07 11:00,7,194,195,194,195,22
20160701|2016-06-07 11:30,7,195,195.25,194.25,194.25,24
20160701|2016-06-07 12:00,7,194.5,196,194.25,196,35
20160701|2016-06-07 12:30,7,196,196.5,195.75,196,24
20160701|2016-06-07 13:00,7,196,197.5,195.75,197.5,50
20160701|2016-06-07 19:00,8,198,199.75,198,199,86
20160701|2016-06-07 19:30,8,199,199,198,198.25,5
20160701|2016-06-07 20:00,8,198.25,199.25,198.25,198.75,13
20160701|2016-06-07 20:30,8,198.25,199.5,197.75,199.5,18
20160701|2016-06-07 21:00,8,198.25,198.25,197.25,197.75,14
20160701|2016-06-07 21:30,8,198.25,198.25,198.25,198.25,4
20160701|2016-06-07 23:00,8,198.75,199.75,198.25,198.25,17
20160701|2016-06-07 23:30,8,199,199,199,199,3
20160701|2016-06-08 00:30,8,199.5,199.5,199.5,199.5,1
20160701|2016-06-08 01:00,8,199.25,199.5,199.25,199.5,3
20160701|2016-06-08 04:30,8,198.5,198.5,198.5,198.5,1
20160701|2016-06-08 05:00,8,198.5,198.5,197.25,197.25,14
20160701|2016-06-08 05:30,8,198.25,198.25,198.25,198.25,2
20160701|2016-06-08 06:00,8,198.5,198.5,198.5,198.5,3
20160701|2016-06-08 06:30,8,198.5,199,198.5,199,4
20160701|2016-06-08 07:00,8,199,199.5,199,199.5,8
20160701|2016-06-08 07:30,8,199.75,200,199.75,200,29
20160701|2016-06-08 08:30,8,200,205,198.25,203,243
20160701|2016-06-08 09:00,8,203.25,204.5,201.5,203.75,183
20160701|2016-06-08 09:30,8,203,204,202,202.5,69
20160701|2016-06-08 10:00,8,203,203.5,202.25,202.75,22
20160701|2016-06-08 10:30,8,203.75,204.5,203.75,204.5,33
20160701|2016-06-08 11:00,8,204,204.5,203.75,203.75,40
20160701|2016-06-08 11:30,8,204.25,205.75,203.75,205.75,82
20160701|2016-06-08 12:00,8,205,205.75,203,204.5,44
20160701|2016-06-08 12:30,8,204.75,206.75,204.75,206.25,56
20160701|2016-06-08 13:00,8,205.75,206.75,205,205,73
20160701|2016-06-08 19:00,9,205,207,205,206.75,34
20160701|2016-06-08 19:30,9,206.75,207,206.75,206.75,12
20160701|2016-06-08 20:00,9,206.75,209,206.25,208.75,60
20160701|2016-06-08 20:30,9,208.25,208.5,208,208.5,8
20160701|2016-06-08 21:00,9,208.5,208.5,207.5,207.75,22
20160701|2016-06-08 21:30,9,207,207,207,207,1
20160701|2016-06-08 22:00,9,207.75,207.75,207.75,207.75,2
20160701|2016-06-08 22:30,9,207.25,208,207.25,208,8
20160701|2016-06-08 23:00,9,208.5,208.5,208.5,208.5,1
20160701|2016-06-09 00:00,9,208.5,208.5,208.5,208.5,1
20160701|2016-06-09 00:30,9,208.75,208.75,208.75,208.75,2
20160701|2016-06-09 01:30,9,208.5,209,208.5,209,13
20160701|2016-06-09 02:00,9,208.5,208.5,208.5,208.5,1
20160701|2016-06-09 02:30,9,208.5,208.5,208.5,208.5,3
20160701|2016-06-09 03:00,9,208,208,208,208,2
20160701|2016-06-09 03:30,9,207.5,208.25,207.25,207.5,6
20160701|2016-06-09 04:30,9,207,207,206.75,206.75,4
20160701|2016-06-09 05:00,9,207.5,207.5,206.5,206.5,4
20160701|2016-06-09 05:30,9,206.5,206.75,206,206,11
20160701|2016-06-09 06:00,9,206,206,205.5,205.5,2
20160701|2016-06-09 06:30,9,205.5,206,205,206,31
20160701|2016-06-09 07:00,9,205.75,206.5,205,206,21
20160701|2016-06-09 07:30,9,205.75,205.75,205.75,205.75,4
20160701|2016-06-09 08:30,9,205.5,208.25,202.5,203.75,114
20160701|2016-06-09 09:00,9,203.75,203.75,200.5,201,75
20160701|2016-06-09 09:30,9,201,205.75,200.5,205.75,69
20160701|2016-06-09 10:00,9,205.75,207.25,203.5,203.5,88
20160701|2016-06-09 10:30,9,204.25,206.5,204.25,206,34
20160701|2016-06-09 11:00,9,205.75,207.25,205.75,207.25,48
20160701|2016-06-09 11:30,9,206.25,207.25,205,205,12
20160701|2016-06-09 12:00,9,206.25,206.75,205,205.25,13
20160701|2016-06-09 12:30,9,205.25,206,204,204.75,17
20160701|2016-06-09 13:00,9,204.5,205.75,204.5,205,14
20160701|2016-06-09 19:00,10,204,204.75,204,204.75,2
20160701|2016-06-09 19:30,10,203.5,203.5,203.5,203.5,1
20160701|2016-06-09 20:00,10,204,204,204,204,1
20160701|2016-06-09 21:00,10,203.5,203.5,203,203,6
20160701|2016-06-09 21:30,10,204,206.5,204,206.5,20
20160701|2016-06-09 22:30,10,206,206,206,206,1
20160701|2016-06-09 23:00,10,205,205,205,205,1
20160701|2016-06-10 00:30,10,204.25,204.25,204.25,204.25,2
20160701|2016-06-10 01:30,10,204.25,204.25,204,204,2
20160701|2016-06-10 03:30,10,204,204,204,204,1
20160701|2016-06-10 04:30,10,203.75,203.75,201.75,202,60
20160701|2016-06-10 06:30,10,203.25,203.75,203.25,203.75,2
20160701|2016-06-10 07:00,10,203.5,203.5,203.5,203.5,6
20160701|2016-06-10 07:30,10,203.5,203.5,202.5,202.5,7
20160701|2016-06-10 08:30,10,202.75,208.75,202.5,208.25,155
20160701|2016-06-10 09:00,10,207.75,208.25,207.5,208,64
20160701|2016-06-10 09:30,10,208.25,209.75,207.5,207.5,70
20160701|2016-06-10 10:00,10,207.5,208,206.25,206.25,28
20160701|2016-06-10 10:30,10,206.5,208.25,206,208.25,51
20160701|2016-06-10 11:00,10,208,209,200.5,201.25,175
20160701|2016-06-10 11:30,10,201.5,204.25,201.5,204,36
20160701|2016-06-10 12:00,10,203.25,204,201,203.5,49
20160701|2016-06-10 12:30,10,203,205,201.5,202.75,49
20160701|2016-06-10 13:00,10,202,202.5,200.75,200.75,35
20160701|2016-06-12 19:00,13,201.75,208.75,201.75,206.75,64
20160701|2016-06-12 19:30,13,206,207,206,207,2
20160701|2016-06-12 20:00,13,206.5,206.5,206.5,206.5,1
20160701|2016-06-12 20:30,13,205.25,205.75,205.25,205.25,4
20160701|2016-06-12 21:00,13,206.25,206.25,205,205,3
20160701|2016-06-12 23:00,13,205.25,205.25,205.25,205.25,1
20160701|2016-06-12 23:30,13,205.5,205.5,204.75,204.75,3
20160701|2016-06-13 01:00,13,206,206,206,206,1
20160701|2016-06-13 01:30,13,206,206,206,206,3
20160701|2016-06-13 04:30,13,205.75,205.75,205.75,205.75,1
20160701|2016-06-13 05:30,13,206,206,206,206,1
20160701|2016-06-13 06:30,13,205.5,205.5,205.5,205.5,1
20160701|2016-06-13 08:30,13,206,206.25,204.5,206.25,50
20160701|2016-06-13 09:00,13,206.5,206.5,205,205,16
20160701|2016-06-13 09:30,13,205.75,206.75,205.75,205.75,29
20160701|2016-06-13 10:00,13,206,206.75,206,206,14
20160701|2016-06-13 10:30,13,206.5,206.5,204.75,204.75,27
20160701|2016-06-13 11:00,13,204.5,207,204.5,207,35
20160701|2016-06-13 11:30,13,207,207.5,206.75,207,34
20160701|2016-06-13 12:00,13,207,207.25,205.5,206.25,34
20160701|2016-06-13 12:30,13,206.25,207,205.5,205.5,36
20160701|2016-06-13 13:00,13,205.25,206,204.75,205.25,25
20160701|2016-06-13 19:00,14,205,205,204.25,204.75,11
20160701|2016-06-13 19:30,14,204.25,205,203,205,21
20160701|2016-06-13 20:00,14,203.25,203.25,201.5,201.5,40
20160701|2016-06-13 20:30,14,202,202,201.75,201.75,4
20160701|2016-06-13 22:00,14,202,202,202,202,1
20160701|2016-06-13 22:30,14,201.75,202,201.75,202,2
20160701|2016-06-13 23:00,14,202,202,202,202,1
20160701|2016-06-13 23:30,14,201.5,201.5,201.5,201.5,2
20160701|2016-06-14 00:00,14,201.75,201.75,201.75,201.75,2
20160701|2016-06-14 01:30,14,202,202,202,202,2
20160701|2016-06-14 03:00,14,202.25,202.25,202.25,202.25,1
20160701|2016-06-14 03:30,14,202.25,202.25,202.25,202.25,1
20160701|2016-06-14 05:30,14,202,202,202,202,1
20160701|2016-06-14 06:00,14,202.75,202.75,202.75,202.75,1
20160701|2016-06-14 07:00,14,203,203.25,203,203.25,3
20160701|2016-06-14 07:30,14,203.25,203.5,203.25,203.5,2
20160701|2016-06-14 08:30,14,203.5,204.5,203,204,34
20160701|2016-06-14 09:00,14,204.25,205.25,204,205,48
20160701|2016-06-14 09:30,14,205,205.75,204.75,204.75,61
20160701|2016-06-14 10:00,14,204.75,205,204,205,25
20160701|2016-06-14 10:30,14,205,206.75,205,206,49
20160701|2016-06-14 11:00,14,205.75,207,205.75,207,20
20160701|2016-06-14 11:30,14,206.75,207,206,206.75,32
20160701|2016-06-14 12:00,14,207,207.5,206.75,207.5,30
20160701|2016-06-14 12:30,14,207.5,207.5,206.5,207,14
20160701|2016-06-14 13:00,14,206.5,207,205.75,206.5,31
20160701|2016-06-14 19:00,15,207,208,206.5,206.5,37
20160701|2016-06-14 21:00,15,207.25,208,207.25,208,2
20160701|2016-06-14 21:30,15,208.5,208.5,208.5,208.5,8
20160701|2016-06-14 22:00,15,208.25,208.25,208.25,208.25,1
20160701|2016-06-14 22:30,15,208.5,208.5,208,208,8
20160701|2016-06-15 01:30,15,208.75,209.5,208.75,209.5,9
20160701|2016-06-15 02:30,15,209.25,210,209.25,210,21
20160701|2016-06-15 03:00,15,210,210,210,210,2
20160701|2016-06-15 03:30,15,210,210,209.75,209.75,21
20160701|2016-06-15 05:00,15,209,209,209,209,5
20160701|2016-06-15 05:30,15,209.75,210,209.75,210,4
20160701|2016-06-15 06:00,15,209.25,210,209.25,210,3
20160701|2016-06-15 06:30,15,209.75,209.75,209.75,209.75,1
20160701|2016-06-15 07:00,15,209.5,209.5,209.5,209.5,6
20160701|2016-06-15 07:30,15,209.5,210,209,210,40
20160701|2016-06-15 08:30,15,210,210.5,207,208.25,56
20160701|2016-06-15 09:00,15,207.75,208.5,206.75,208.5,23
20160701|2016-06-15 09:30,15,207.75,208.25,207.75,208,18
20160701|2016-06-15 10:00,15,207.75,207.75,206.25,206.25,29
20160701|2016-06-15 10:30,15,206.75,207.5,206.75,206.75,4
20160701|2016-06-15 11:00,15,206.75,207.5,206.75,207.5,3
20160701|2016-06-15 11:30,15,207,207.25,206.75,207,10
20160701|2016-06-15 12:00,15,206.75,207.5,206.25,206.25,39
20160701|2016-06-15 12:30,15,206,206,205,205,15
20160701|2016-06-15 13:00,15,205,205.5,203.75,203.75,81
20160701|2016-06-15 19:00,16,204.5,204.5,204.5,204.5,2
20160701|2016-06-15 20:30,16,203.5,203.5,203,203.25,16
20160701|2016-06-15 21:00,16,203,203,203,203,5
20160701|2016-06-15 21:30,16,204,204,204,204,1
20160701|2016-06-15 22:30,16,204,204,204,204,1
20160701|2016-06-15 23:00,16,203,203,202.5,202.5,9
20160701|2016-06-16 00:30,16,202.75,202.75,202.75,202.75,1
20160701|2016-06-16 01:30,16,203.75,204,203.75,204,3
20160701|2016-06-16 02:30,16,203,203,202.75,202.75,3
20160701|2016-06-16 03:30,16,203,203,203,203,1
20160701|2016-06-16 06:00,16,204.25,205,204.25,205,4
20160701|2016-06-16 07:00,16,204.5,204.5,204.5,204.5,1
20160701|2016-06-16 08:30,16,203.5,203.5,202,202.5,56
20160701|2016-06-16 09:00,16,202.5,202.5,200.5,201.5,61
20160701|2016-06-16 09:30,16,201.5,202.25,201.5,202.25,62
20160701|2016-06-16 10:00,16,202.5,202.5,202.5,202.5,2
20160701|2016-06-16 10:30,16,203,204.25,202.75,202.75,29
20160701|2016-06-16 11:00,16,203,203.5,202.5,202.5,13
20160701|2016-06-16 11:30,16,202.75,203.75,202.75,203,6
20160701|2016-06-16 12:00,16,203.75,204,203.25,204,5
20160701|2016-06-16 12:30,16,203.75,203.75,203.75,203.75,3
20160701|2016-06-16 13:00,16,204.25,205,202.75,204,36
20160701|2016-06-16 19:00,17,203,204,203,203.75,6
20160701|2016-06-16 19:30,17,204.25,204.25,204,204.25,10
20160701|2016-06-16 21:00,17,205,205,205,205,4
20160701|2016-06-16 21:30,17,205.5,206.5,205.5,206.5,17
20160701|2016-06-17 01:00,17,205.25,206.25,205.25,206.25,5
20160701|2016-06-17 02:30,17,205.5,205.5,205.5,205.5,1
20160701|2016-06-17 03:30,17,205.25,205.25,205.25,205.25,1
20160701|2016-06-17 06:00,17,206,206,206,206,1
20160701|2016-06-17 06:30,17,206.25,206.5,206.25,206.5,4
20160701|2016-06-17 07:00,17,205.5,205.5,205,205,8
20160701|2016-06-17 07:30,17,205,206,205,206,12
20160701|2016-06-17 08:30,17,205,206.75,204.5,206,45
20160701|2016-06-17 09:00,17,206.25,207,206.25,206.25,10
20160701|2016-06-17 09:30,17,206.75,207.75,205.5,206.25,43
20160701|2016-06-17 10:00,17,205.5,207.25,205.25,207.25,58
20160701|2016-06-17 10:30,17,207.75,209,207.75,209,25
20160701|2016-06-17 11:00,17,208,208,207.75,208,15
20160701|2016-06-17 11:30,17,207.75,209.25,207.75,208.5,41
20160701|2016-06-17 12:00,17,208.5,209.75,208,209.75,21
20160701|2016-06-17 12:30,17,209.75,210.25,209.5,209.5,41
20160701|2016-06-17 13:00,17,210.25,210.25,209,209,48
20160701|2016-06-19 19:00,20,211,211,208.25,211,36
20160701|2016-06-19 19:30,20,211,211,211,211,6
20160701|2016-06-19 20:00,20,210.5,212.25,209.5,212,37
20160701|2016-06-19 20:30,20,210.75,210.75,209,209,10
20160701|2016-06-19 21:00,20,209.75,209.75,209.75,209.75,1
20160701|2016-06-19 21:30,20,210.75,210.75,210.75,210.75,7
20160701|2016-06-19 22:00,20,210.25,210.5,210.25,210.5,2
20160701|2016-06-19 22:30,20,210.75,210.75,210.5,210.75,5
20160701|2016-06-20 01:30,20,209.5,209.5,209.5,209.5,3
20160701|2016-06-20 02:00,20,209,209,209,209,2
20160701|2016-06-20 03:00,20,210,210.5,210,210.5,13
20160701|2016-06-20 04:00,20,210.25,210.25,210,210,9
20160701|2016-06-20 04:30,20,210.5,210.5,210.5,210.5,7
20160701|2016-06-20 05:00,20,210.5,210.5,210.5,210.5,1
20160701|2016-06-20 06:00,20,210.5,210.5,209.25,209.25,12
20160701|2016-06-20 06:30,20,209.75,209.75,209.75,209.75,2
20160701|2016-06-20 07:00,20,209.5,210,209.25,210,3
20160701|2016-06-20 08:30,20,209.75,210,208.5,210,39
20160701|2016-06-20 09:00,20,210,210.75,209.75,210.75,74
20160701|2016-06-20 09:30,20,210.25,211.25,210.25,211,23
20160701|2016-06-20 10:00,20,211,211.25,209.75,209.75,56
20160701|2016-06-20 10:30,20,209.75,210.75,209.75,210.25,48
20160701|2016-06-20 11:00,20,210.75,211.5,209.25,209.25,56
20160701|2016-06-20 11:30,20,209.25,209.25,209.25,209.25,4
20160701|2016-06-20 12:00,20,210,210,208,208.75,45
20160701|2016-06-20 12:30,20,208.5,208.75,207.5,208.75,38
20160701|2016-06-20 13:00,20,207.75,209,207,208.25,18
20160701|2016-06-20 21:30,21,207.5,207.5,207.5,207.5,3
20160701|2016-06-20 23:30,21,208.5,208.5,208.5,208.5,1
20160701|2016-06-21 02:00,21,208.5,208.5,208.5,208.5,1
20160701|2016-06-21 02:30,21,208.5,208.5,208,208,7
20160701|2016-06-21 03:30,21,208,208,208,208,1
20160701|2016-06-21 05:00,21,208,208,208,208,5
20160701|2016-06-21 06:00,21,207.75,209,207.75,209,4
20160701|2016-06-21 06:30,21,208,208,208,208,1
20160701|2016-06-21 07:00,21,208,208,205.75,206,23
20160701|2016-06-21 07:30,21,206,206,204.5,205.25,18
20160701|2016-06-21 08:30,21,204.75,205.25,203,203.25,68
20160701|2016-06-21 09:00,21,203.75,204.25,203,204.25,26
20160701|2016-06-21 09:30,21,203.5,208.5,203.5,207.5,55
20160701|2016-06-21 10:00,21,208.25,208.25,205.25,207,25
20160701|2016-06-21 10:30,21,206.5,207.25,206.5,206.75,28
20160701|2016-06-21 11:00,21,206.75,206.75,205.25,205.25,17
20160701|2016-06-21 11:30,21,205.75,205.75,205.75,205.75,1
20160701|2016-06-21 12:00,21,205.5,206,205,205.5,24
20160701|2016-06-21 12:30,21,205.75,207,205.75,207,10
20160701|2016-06-21 13:00,21,206,207.25,205.75,206.25,14
20160701|2016-06-21 20:00,22,205.25,205.25,205.25,205.25,1
20160701|2016-06-21 20:30,22,205.5,205.5,205.5,205.5,1
20160701|2016-06-21 21:00,22,206,206,205.5,206,3
20160701|2016-06-21 21:30,22,205.25,205.25,205.25,205.25,1
20160701|2016-06-21 22:00,22,205.25,205.25,203.25,203.25,13
20160701|2016-06-22 01:00,22,203.5,203.5,203.5,203.5,1
20160701|2016-06-22 01:30,22,203.25,203.25,203.25,203.25,1
20160701|2016-06-22 05:00,22,203.25,203.25,203.25,203.25,2
20160701|2016-06-22 05:30,22,203.25,203.5,203.25,203.5,2
20160701|2016-06-22 06:30,22,203,203,201,201.5,40
20160701|2016-06-22 07:00,22,202.25,202.5,201.75,202,5
20160701|2016-06-22 07:30,22,202,202,201.75,201.75,2
20160701|2016-06-22 08:30,22,201.75,203.75,201,203.75,35
20160701|2016-06-22 09:00,22,203.75,204.5,203,203.75,26
20160701|2016-06-22 09:30,22,204.75,205.5,204,205.5,19
20160701|2016-06-22 10:00,22,205.5,207.75,205.5,207.75,59
20160701|2016-06-22 10:30,22,207.75,209.75,207.75,207.75,46
20160701|2016-06-22 11:00,22,208.5,208.5,207.5,207.5,5
20160701|2016-06-22 11:30,22,207.75,207.75,207,207.75,3
20160701|2016-06-22 12:00,22,207.75,208.25,207.75,208.25,10
20160701|2016-06-22 12:30,22,207.25,207.25,207,207.25,7
20160701|2016-06-22 13:00,22,207.25,207.25,205.25,207,20
20160701|2016-06-22 19:00,23,206.5,206.5,206.5,206.5,1
20160701|2016-06-22 19:30,23,206,206,205,205,4
20160701|2016-06-22 22:00,23,204.5,204.5,204.25,204.25,4
20160701|2016-06-22 23:00,23,204,204,204,204,8
20160701|2016-06-23 03:00,23,203.75,203.75,203.75,203.75,1
20160701|2016-06-23 04:30,23,205.25,206.75,205.25,206.75,6
20160701|2016-06-23 06:00,23,206,206,206,206,1
20160701|2016-06-23 07:30,23,207,207,207,207,2
20160701|2016-06-23 08:30,23,206.25,206.5,206.25,206.5,5
20160701|2016-06-23 09:00,23,207,208,206.5,207.25,33
20160701|2016-06-23 09:30,23,207.5,209,206.75,209,36
20160701|2016-06-23 10:00,23,209,209.25,203,205.5,115
20160701|2016-06-23 10:30,23,205,206.25,202.25,206.25,73
20160701|2016-06-23 11:00,23,207.5,208.5,206,207.5,28
20160701|2016-06-23 11:30,23,206.25,209.5,205.75,209,60
20160701|2016-06-23 12:00,23,207.75,208.5,206,208,58
20160701|2016-06-23 12:30,23,207.5,208,207.25,207.25,6
20160701|2016-06-23 13:00,23,207,207.5,205.75,206.25,15
20160701|2016-06-23 20:00,24,206.5,206.5,206.5,206.5,2
20160701|2016-06-23 21:00,24,206,206,206,206,1
20160701|2016-06-23 21:30,24,206.25,206.25,206,206,2
20160701|2016-06-23 22:00,24,205.75,205.75,205,205,4
20160701|2016-06-23 22:30,24,205,205,203.5,204,10
20160701|2016-06-23 23:00,24,203.5,203.5,202,202,6
20160701|2016-06-23 23:30,24,202,202,202,202,4
20160701|2016-06-24 00:00,24,202,202,201.5,201.5,11
20160701|2016-06-24 00:30,24,201.75,201.75,201.75,201.75,1
20160701|2016-06-24 03:00,24,201.5,201.5,201.25,201.25,3
20160701|2016-06-24 03:30,24,203,203,203,203,1
20160701|2016-06-24 05:30,24,202,203,202,203,3
20160701|2016-06-24 07:00,24,203,203,203,203,3
20160701|2016-06-24 07:30,24,203.75,203.75,203.75,203.75,1
20160701|2016-06-24 08:30,24,202,204,201.75,201.75,43
20160701|2016-06-24 09:00,24,201.75,204,201.75,202.5,30
20160701|2016-06-24 09:30,24,204,204.5,203.75,204.5,5
20160701|2016-06-24 10:00,24,204,205,203.5,205,44
20160701|2016-06-24 10:30,24,203.75,206,203.75,205,15
20160701|2016-06-24 11:00,24,206,209.25,206,208.25,31
20160701|2016-06-24 11:30,24,208.25,209.5,208,209.5,77
20160701|2016-06-24 12:00,24,209,210,209,210,57
20160701|2016-06-24 12:30,24,210,210.5,208.25,210.25,36
20160701|2016-06-24 13:00,24,209.75,210.25,209,210.25,118
20160701|2016-06-26 19:00,27,210.25,210.25,210,210,4
20160701|2016-06-26 19:30,27,210,210,210,210,2
20160701|2016-06-26 20:00,27,210,210,210,210,1
20160701|2016-06-26 20:30,27,210,210,210,210,1
20160701|2016-06-26 22:00,27,210.25,210.5,210.25,210.5,2
20160701|2016-06-27 00:30,27,210,210,210,210,1
20160701|2016-06-27 01:30,27,210.25,210.25,210.25,210.25,2
20160701|2016-06-27 02:00,27,210.5,210.5,210.5,210.5,2
20160701|2016-06-27 03:00,27,210.5,210.5,209.25,209.25,6
20160701|2016-06-27 03:30,27,210.5,213.25,209,209,35
20160701|2016-06-27 05:00,27,210.5,211.5,209,209.5,22
20160701|2016-06-27 05:30,27,208.5,208.5,207,207,5
20160701|2016-06-27 06:00,27,206.25,206.25,206,206,2
20160701|2016-06-27 07:30,27,209.75,209.75,209,209,7
20160701|2016-06-27 08:30,27,208.75,209,202.25,202.5,46
20160701|2016-06-27 09:00,27,204,204,202.75,203.75,11
20160701|2016-06-27 09:30,27,204.25,207.5,204.25,207,29
20160701|2016-06-27 10:00,27,207.75,209,207.75,208,15
20160701|2016-06-27 10:30,27,208,209,208,209,9
20160701|2016-06-27 11:00,27,209.25,210,209.25,209.25,8
20160701|2016-06-27 11:30,27,209,210,207,207.75,16
20160701|2016-06-27 12:00,27,209.5,209.5,209.5,209.5,1
20160701|2016-06-27 12:30,27,208.75,210,208.75,210,5
20160701|2016-06-27 13:00,27,207.5,207.5,204.25,204.25,13
20160701|2016-06-27 19:30,28,208.75,208.75,208.75,208.75,1
20160701|2016-06-27 21:00,28,205,205,205,205,1
20160701|2016-06-27 21:30,28,203,203,203,203,1
20160701|2016-06-28 06:30,28,206,206,204.75,204.75,11
20160701|2016-06-28 07:00,28,205.25,205.25,204,204.75,11
20160701|2016-06-28 07:30,28,204.75,204.75,204.75,204.75,2
20160701|2016-06-28 08:30,28,209,215.5,209,212.25,50
20160701|2016-06-28 09:00,28,217,219,217,217,19
20160701|2016-06-28 09:30,28,214,214,211.5,211.5,4
20160701|2016-06-28 10:00,28,214.25,214.25,212,212,3
20160701|2016-06-28 10:30,28,212.25,218,212.25,218,2
20160701|2016-06-28 11:00,28,214.5,214.75,212.5,214.75,3
20160701|2016-06-28 11:30,28,213,213,213,213,1
20160701|2016-06-28 12:00,28,213,213,208,208,9
20160701|2016-06-28 12:30,28,208.5,209,208,208.25,6
20160701|2016-06-28 13:00,28,207.25,207.25,206,206.5,14
20160701|2016-06-29 03:00,29,206.25,206.25,206.25,206.25,1
20160701|2016-06-29 08:30,29,208.5,214,208.5,213.25,7
20160701|2016-06-29 09:00,29,216.5,216.5,214,214,8
20160701|2016-06-29 09:30,29,216,216,216,216,1
20160701|2016-06-29 10:00,29,214.5,219.5,214.5,219.5,3
20160701|2016-06-29 10:30,29,213.75,215,213.75,215,4
20160701|2016-06-29 11:00,29,214,215,214,214.25,5
20160701|2016-06-29 11:30,29,222.5,222.5,222.5,222.5,1
20160701|2016-06-29 12:00,29,222,222,222,222,1
20160701|2016-06-29 13:00,29,215.5,222,204.75,205,13
20160701|2016-06-30 06:30,30,205,205,204,204,2
20160701|2016-06-30 09:00,30,210,210,210,210,1
20160701|2016-06-30 13:00,30,215,215,208,208,7
20160701|2016-06-30 22:00,1,208,208,208,208,2
20160701|2016-07-01 07:00,1,208.5,208.5,208,208,4
20160701|2016-07-01 08:30,1,207,207,205.25,205.25,8
20160701|2016-07-01 09:00,1,205.5,205.5,205.5,205.5,1
20160701|2016-07-06 11:30,6,230.25,230.5,230.25,230.5,7
20160701|2016-07-06 12:00,6,220,220,220,220,2
20160701|2016-07-07 12:00,7,229,229.5,229,229.5,3
20160701|2016-07-07 19:00,8,231.5,233,231.5,233,4
20160701|2016-07-11 10:30,11,239,239,239,239,2
20160701|2016-07-11 12:30,11,239,239,239,239,1
20160701|2016-07-11 13:00,11,239,239,239,239,20
20160701|2016-07-12 09:00,12,250,250.25,250,250.25,4
20160701|2016-07-12 12:00,12,238,238,238,238,1
20160701|2016-07-13 07:00,13,239,239,239,239,2
20160901|2015-11-11 11:30,11,230,230,230,230,1
20160901|2015-11-11 12:00,11,230,230,230,230,2
20160901|2015-12-01 07:30,1,232,232,232,232,1
20160901|2015-12-04 08:30,4,235,235,235,235,4
20160901|2015-12-16 21:00,17,230,230,230,230,1
20160901|2015-12-16 22:00,17,230,230,230,230,2
20160901|2015-12-17 09:30,17,230,230,230,230,3
20160901|2015-12-30 10:00,30,230,230,230,230,1
20160901|2015-12-31 11:00,31,230,230,230,230,4
20160901|2015-12-31 13:00,31,230,230,230,230,2
20160901|2016-01-03 20:00,4,230,230,230,230,1
20160901|2016-01-03 20:30,4,230,230,230,230,1
20160901|2016-01-04 08:30,4,230,230,229,229,14
20160901|2016-01-19 19:00,20,224.25,224.25,224.25,224.25,20
20160901|2016-02-23 10:00,23,209.5,209.5,209.5,209.5,1
20160901|2016-02-23 10:30,23,209.5,209.5,209.5,209.5,2
20160901|2016-02-23 11:00,23,209.5,209.5,209.5,209.5,2
20160901|2016-02-26 07:30,26,200,200,200,200,1
20160901|2016-02-28 20:00,29,199.75,199.75,199.75,199.75,1
20160901|2016-02-29 07:00,29,199,199,199,199,1
20160901|2016-03-01 10:00,1,197,197,197,197,2
20160901|2016-03-01 10:30,1,196.75,196.75,196.75,196.75,1
20160901|2016-03-01 11:30,1,195,195,194.75,194.75,2
20160901|2016-03-01 12:30,1,192.75,192.75,192.75,192.75,1
20160901|2016-03-03 09:00,3,201.75,201.75,201.75,201.75,1
20160901|2016-03-03 10:30,3,201,201,201,201,7
20160901|2016-03-03 12:00,3,204.5,204.5,204.5,204.5,3
20160901|2016-03-07 02:00,7,204.75,204.75,204.75,204.75,5
20160901|2016-03-08 10:30,8,204,204,204,204,1
20160901|2016-03-09 05:00,9,205,205,205,205,1
20160901|2016-03-09 08:30,9,204,204,204,204,2
20160901|2016-03-09 09:00,9,203,203,203,203,5
20160901|2016-03-09 11:00,9,204.5,204.5,204.5,204.5,2
20160901|2016-03-09 13:00,9,204.75,204.75,204.75,204.75,1
20160901|2016-03-09 20:30,10,203.5,203.5,203.5,203.5,1
20160901|2016-03-09 21:00,10,201,201,201,201,1
20160901|2016-03-10 08:30,10,203,203,202,202,5
20160901|2016-03-11 09:00,11,206,206,206,206,1
20160901|2016-03-11 13:00,11,208,208,208,208,1
20160901|2016-03-14 02:00,14,207.75,207.75,207.75,207.75,1
20160901|2016-03-14 06:30,14,208,208,208,208,1
20160901|2016-03-15 11:00,15,214.75,214.75,214.75,214.75,4
20160901|2016-03-15 13:00,15,213.75,214.25,213.75,214.25,5
20160901|2016-03-16 10:30,16,212.25,212.25,212.25,212.25,1
20160901|2016-03-16 12:00,16,211.25,211.25,211.25,211.25,1
20160901|2016-03-16 12:30,16,213.25,213.25,213.25,213.25,1
20160901|2016-03-17 08:30,17,211,211,211,211,1
20160901|2016-03-17 10:00,17,211,211,211,211,1
20160901|2016-03-21 08:30,21,208.5,208.5,208.5,208.5,1
20160901|2016-03-22 02:00,22,207.25,207.25,207.25,207.25,1
20160901|2016-03-23 08:30,23,205,205,203,203,6
20160901|2016-03-24 09:00,24,202,202,202,202,2
20160901|2016-03-28 09:00,28,204.75,204.75,204.75,204.75,1
20160901|2016-03-29 10:30,29,208.75,208.75,207.75,207.75,2
20160901|2016-03-30 08:30,30,207,207,207,207,1
20160901|2016-03-30 11:00,30,206.5,206.5,206.5,206.5,1
20160901|2016-03-30 11:30,30,205.75,205.75,205.75,205.75,1
20160901|2016-03-30 12:00,30,205,205,205,205,3
20160901|2016-03-31 10:30,31,204.25,204.25,203.75,203.75,2
20160901|2016-04-01 02:00,1,205.5,205.5,205.5,205.5,1
20160901|2016-04-01 12:00,1,203,203,203,203,1
20160901|2016-04-06 01:00,6,200.5,200.5,200.5,200.5,1
20160901|2016-04-06 06:30,6,201,201,201,201,1
20160901|2016-04-07 08:30,7,202,202,202,202,1
20160901|2016-04-07 20:00,8,202,202,202,202,1
20160901|2016-04-08 05:00,8,202,202,202,202,1
20160901|2016-04-08 09:30,8,203.25,203.25,203,203,3
20160901|2016-04-08 10:00,8,203,203,203,203,22
20160901|2016-04-11 09:30,11,202.75,202.75,202.75,202.75,2
20160901|2016-04-11 10:30,11,202.75,202.75,202.75,202.75,4
20160901|2016-04-11 11:00,11,204,204,204,204,1
20160901|2016-04-11 11:30,11,203.25,203.25,203.25,203.25,1
20160901|2016-04-11 13:00,11,202,202,202,202,1
20160901|2016-04-12 03:30,12,201.75,201.75,201.75,201.75,1
20160901|2016-04-12 04:00,12,200.75,200.75,200.75,200.75,1
20160901|2016-04-12 08:30,12,203.75,203.75,203.75,203.75,6
20160901|2016-04-12 09:00,12,204,204,204,204,2
20160901|2016-04-12 09:30,12,204.5,206,204.5,206,4
20160901|2016-04-12 10:00,12,205.25,205.25,205.25,205.25,1
20160901|2016-04-13 06:30,13,204.5,204.5,204.5,204.5,1
20160901|2016-04-13 08:30,13,205.5,206.5,205.5,206.5,2
20160901|2016-04-13 10:00,13,206.5,206.5,206.5,206.5,1
20160901|2016-04-13 10:30,13,206.5,206.5,206.25,206.25,2
20160901|2016-04-13 13:00,13,209,209,209,209,1
20160901|2016-04-13 19:00,14,208,208,208,208,4
20160901|2016-04-13 20:00,14,208,208,208,208,1
20160901|2016-04-13 21:00,14,208,208,208,208,1
20160901|2016-04-13 23:00,14,208.75,208.75,208.75,208.75,1
20160901|2016-04-14 10:00,14,210,210,210,210,1
20160901|2016-04-15 11:00,15,206.5,206.5,206.5,206.5,1
20160901|2016-04-15 12:30,15,206,206.5,206,206.5,2
20160901|2016-04-15 13:00,15,207.5,208,207.5,207.5,9
20160901|2016-04-18 05:00,18,206.5,206.5,206.5,206.5,1
20160901|2016-04-18 06:30,18,208.5,208.5,208.5,208.5,1
20160901|2016-04-18 10:30,18,210.75,210.75,210.75,210.75,2
20160901|2016-04-19 12:30,19,215,215.25,215,215.25,5
20160901|2016-04-20 12:30,20,222.5,222.5,222.5,222.5,1
20160901|2016-04-20 19:00,21,223.25,223.25,223.25,223.25,1
20160901|2016-04-20 20:00,21,226.25,226.25,226.25,226.25,1
20160901|2016-04-20 21:00,21,227.5,228.75,227.5,228.75,10
20160901|2016-04-21 02:30,21,229,229,229,229,1
20160901|2016-04-21 03:00,21,229,229,229,229,2
20160901|2016-04-21 04:00,21,229,229,229,229,1
20160901|2016-04-21 06:30,21,229,229,229,229,1
20160901|2016-04-21 07:00,21,226,226,226,226,2
20160901|2016-04-21 09:00,21,221.25,221.25,221.25,221.25,1
20160901|2016-04-21 11:00,21,223.5,223.5,223.5,223.5,1
20160901|2016-04-21 11:30,21,226.5,226.5,226.5,226.5,1
20160901|2016-04-21 12:30,21,221.75,221.75,221.75,221.75,1
20160901|2016-04-21 20:00,22,220.5,220.5,220.5,220.5,1
20160901|2016-04-21 21:00,22,222,222,222,222,1
20160901|2016-04-22 08:30,22,220,220.25,217.5,217.5,7
20160901|2016-04-22 09:00,22,219,219,218.25,218.25,4
20160901|2016-04-22 10:00,22,216.75,216.75,216.75,216.75,1
20160901|2016-04-24 20:30,25,214.5,214.5,214.5,214.5,1
20160901|2016-04-25 08:30,25,213.25,213.25,213.25,213.25,3
20160901|2016-04-25 09:00,25,215,215,215,215,1
20160901|2016-04-25 09:30,25,214.25,214.25,214.25,214.25,2
20160901|2016-04-25 10:00,25,214.25,214.25,214.25,214.25,1
20160901|2016-04-25 12:00,25,214,214,214,214,1
20160901|2016-04-25 12:30,25,214,214,214,214,1
20160901|2016-04-26 03:00,26,215.25,215.25,215.25,215.25,2
20160901|2016-04-26 03:30,26,214,214,214,214,1
20160901|2016-04-26 05:30,26,214,214,214,214,1
20160901|2016-04-26 09:00,26,214,214,214,214,7
20160901|2016-04-26 09:30,26,214,214,214,214,2
20160901|2016-04-26 10:00,26,213.75,213.75,213.75,213.75,1
20160901|2016-04-26 11:00,26,213.5,213.75,213.5,213.75,5
20160901|2016-04-26 19:00,27,217,217.25,217,217.25,5
20160901|2016-04-27 08:30,27,217.25,217.25,217,217,2
20160901|2016-04-27 09:00,27,217.75,217.75,217.75,217.75,1
20160901|2016-04-27 20:00,28,217,217,217,217,1
20160901|2016-04-27 21:30,28,215,215,214.25,214.25,5
20160901|2016-04-28 08:30,28,217.25,217.25,215.25,215.25,2
20160901|2016-04-28 10:00,28,217,217,217,217,1
20160901|2016-04-28 10:30,28,216.25,216.25,216.25,216.25,1
20160901|2016-04-28 12:00,28,214.25,214.75,214.25,214.25,4
20160901|2016-04-28 13:00,28,214,214.5,213.5,213.5,16
20160901|2016-04-28 19:30,29,212,212,211.5,211.5,8
20160901|2016-04-28 20:00,29,211.5,211.5,211,211,2
20160901|2016-04-29 08:30,29,214,214,213.75,213.75,3
20160901|2016-04-29 09:00,29,213.5,213.5,213.25,213.25,5
20160901|2016-04-29 10:00,29,213.5,213.5,213.5,213.5,3
20160901|2016-04-29 10:30,29,213.5,213.5,213.5,213.5,5
20160901|2016-04-29 11:00,29,214,214,213.5,213.5,3
20160901|2016-04-29 11:30,29,213.75,213.75,213.75,213.75,2
20160901|2016-04-29 12:00,29,213.75,213.75,213.75,213.75,5
20160901|2016-04-29 12:30,29,213.25,214,213.25,214,6
20160901|2016-04-29 13:00,29,213.25,213.25,213.25,213.25,1
20160901|2016-05-02 08:30,2,215,215,215,215,2
20160901|2016-05-02 09:00,2,214.5,214.5,214.5,214.5,5
20160901|2016-05-02 10:30,2,212.75,213.5,212.75,213.5,3
20160901|2016-05-02 11:30,2,214,214,214,214,4
20160901|2016-05-02 13:00,2,214,214,214,214,2
20160901|2016-05-03 07:30,3,215,215,215,215,2
20160901|2016-05-03 08:30,3,215,215,213,213,2
20160901|2016-05-03 09:00,3,211,211,207,207,10
20160901|2016-05-03 10:00,3,208,208,208,208,2
20160901|2016-05-03 11:00,3,208,208,208,208,3
20160901|2016-05-03 19:30,4,210.25,210.25,210.25,210.25,2
20160901|2016-05-04 04:30,4,209.25,209.25,209.25,209.25,1
20160901|2016-05-04 06:30,4,209.25,209.25,209,209,2
20160901|2016-05-04 08:30,4,207,207,207,207,1
20160901|2016-05-04 10:00,4,208,208,208,208,2
20160901|2016-05-04 10:30,4,208,208,208,208,1
20160901|2016-05-04 11:00,4,207.75,207.75,207.75,207.75,2
20160901|2016-05-04 13:00,4,207,207,207,207,5
20160901|2016-05-04 19:30,5,204.75,205.75,204.75,205.75,2
20160901|2016-05-05 04:00,5,204.75,204.75,204.75,204.75,1
20160901|2016-05-05 07:00,5,204.75,204.75,204.75,204.75,2
20160901|2016-05-05 08:30,5,204.75,204.75,204.75,204.75,1
20160901|2016-05-05 09:00,5,205,205,205,205,4
20160901|2016-05-05 10:30,5,203.5,203.5,203.5,203.5,1
20160901|2016-05-05 19:30,6,203.75,203.75,203.75,203.75,1
20160901|2016-05-05 20:00,6,203.25,203.25,203.25,203.25,1
20160901|2016-05-06 02:30,6,203.75,203.75,203.75,203.75,3
20160901|2016-05-06 06:30,6,203.25,203.25,203.25,203.25,1
20160901|2016-05-06 10:00,6,205.75,206,205.75,205.75,6
20160901|2016-05-06 10:30,6,206,206,206,206,1
20160901|2016-05-06 12:00,6,205,205,205,205,1
20160901|2016-05-08 19:30,9,207,207,207,207,4
20160901|2016-05-08 23:30,9,207,207,207,207,1
20160901|2016-05-09 06:30,9,207,207,207,207,3
20160901|2016-05-09 08:30,9,205.25,206.5,205.25,206.5,2
20160901|2016-05-09 09:30,9,204,204,204,204,1
20160901|2016-05-09 10:00,9,204,204.5,204,204.5,4
20160901|2016-05-09 10:30,9,203,203,200,200,9
20160901|2016-05-09 11:00,9,197.5,197.5,197,197,5
20160901|2016-05-09 11:30,9,200,200,200,200,2
20160901|2016-05-09 12:00,9,200.25,201,200.25,201,6
20160901|2016-05-09 13:00,9,201.75,201.75,200.25,200.25,3
20160901|2016-05-09 21:00,10,199.25,199.25,199.25,199.25,1
20160901|2016-05-10 02:00,10,198.75,198.75,198.75,198.75,1
20160901|2016-05-10 03:00,10,199.75,199.75,199.75,199.75,2
20160901|2016-05-10 04:30,10,200.5,200.75,200.5,200.75,2
20160901|2016-05-10 05:00,10,199.5,199.5,199.5,199.5,1
20160901|2016-05-10 08:30,10,199,199.25,199,199.25,6
20160901|2016-05-10 09:30,10,201,201,201,201,6
20160901|2016-05-10 10:00,10,200.75,201.25,200.75,201.25,4
20160901|2016-05-10 10:30,10,200.75,200.75,200.75,200.75,1
20160901|2016-05-10 11:00,10,202.5,202.5,202.5,202.5,1
20160901|2016-05-10 11:30,10,202.5,203,202.5,203,9
20160901|2016-05-10 12:00,10,203.75,204,203.75,204,8
20160901|2016-05-10 20:30,11,203.5,203.5,203.5,203.5,1
20160901|2016-05-10 21:00,11,203.5,203.5,203.5,203.5,1
20160901|2016-05-11 02:30,11,203,203,203,203,1
20160901|2016-05-11 08:30,11,200.5,200.5,200.5,200.5,1
20160901|2016-05-11 09:00,11,200.25,200.25,200.25,200.25,1
20160901|2016-05-11 10:00,11,200.25,200.25,200.25,200.25,1
20160901|2016-05-11 10:30,11,200.25,200.25,200.25,200.25,1
20160901|2016-05-11 12:00,11,200.25,200.25,200.25,200.25,1
20160901|2016-05-11 13:00,11,200,200,200,200,1
20160901|2016-05-12 07:00,12,201.5,201.5,201.5,201.5,1
20160901|2016-05-12 09:00,12,201.5,201.5,201.5,201.5,1
20160901|2016-05-12 09:30,12,201.25,201.25,201.25,201.25,1
20160901|2016-05-12 12:00,12,201,201,201,201,1
20160901|2016-05-12 12:30,12,202.25,202.25,202.25,202.25,2
20160901|2016-05-12 13:00,12,204,204,204,204,1
20160901|2016-05-12 22:00,13,204.5,204.5,204.5,204.5,1
20160901|2016-05-13 09:00,13,203,203,203,203,2
20160901|2016-05-13 11:00,13,202.75,202.75,202.75,202.75,4
20160901|2016-05-13 11:30,13,202.75,202.75,202.75,202.75,2
20160901|2016-05-13 12:00,13,202.75,202.75,202.75,202.75,1
20160901|2016-05-13 12:30,13,204,206.75,204,206.75,13
20160901|2016-05-13 13:00,13,207,207,207,207,1
20160901|2016-05-15 19:00,16,207,207,207,207,2
20160901|2016-05-15 22:00,16,207,207,207,207,1
20160901|2016-05-16 01:00,16,208,208,208,208,5
20160901|2016-05-16 06:30,16,207.75,207.75,207.75,207.75,1
20160901|2016-05-16 08:30,16,206.75,206.75,204.5,204.75,15
20160901|2016-05-16 09:00,16,204.75,204.75,204.25,204.75,10
20160901|2016-05-16 09:30,16,204.75,204.75,204.75,204.75,1
20160901|2016-05-16 10:00,16,204.75,204.75,204.75,204.75,1
20160901|2016-05-16 10:30,16,207,207,207,207,1
20160901|2016-05-16 11:30,16,207,207,207,207,1
20160901|2016-05-16 13:00,16,207.75,208,207.75,208,3
20160901|2016-05-16 21:30,17,207.5,207.5,207.25,207.25,2
20160901|2016-05-17 04:30,17,207,207,206.75,206.75,2
20160901|2016-05-17 08:30,17,207.5,207.5,207.5,207.5,2
20160901|2016-05-17 10:00,17,208.5,208.5,208.5,208.5,1
20160901|2016-05-17 10:30,17,208.5,208.5,208.5,208.5,1
20160901|2016-05-17 11:00,17,208.5,208.5,208.5,208.5,1
20160901|2016-05-17 11:30,17,208.5,208.5,208.5,208.5,1
20160901|2016-05-17 13:00,17,208,208,208,208,1
20160901|2016-05-18 02:00,18,206,206,206,206,1
20160901|2016-05-18 02:30,18,206.25,206.25,206.25,206.25,2
20160901|2016-05-18 06:30,18,206,206,206,206,2
20160901|2016-05-18 08:30,18,206.5,206.5,206.5,206.5,2
20160901|2016-05-18 10:00,18,205,205,205,205,1
20160901|2016-05-18 12:00,18,205,205,205,205,2
20160901|2016-05-18 22:30,19,206,206,204.5,204.5,3
20160901|2016-05-19 04:00,19,205,205,205,205,1
20160901|2016-05-19 08:30,19,202,202,202,202,1
20160901|2016-05-19 10:00,19,201.5,201.5,201.5,201.5,4
20160901|2016-05-19 10:30,19,200.25,201,200,201,10
20160901|2016-05-19 11:00,19,200.75,200.75,199,199,10
20160901|2016-05-19 11:30,19,200.25,200.5,200.25,200.5,5
20160901|2016-05-19 12:30,19,199.75,200.5,199.75,200.5,3
20160901|2016-05-19 13:00,19,200,201,200,201,2
20160901|2016-05-19 19:00,20,201.25,201.25,201.25,201.25,1
20160901|2016-05-19 23:30,20,200.75,201,200.75,201,2
20160901|2016-05-20 08:30,20,202,202,200.75,200.75,3
20160901|2016-05-20 09:00,20,201,201,199.75,199.75,10
20160901|2016-05-20 09:30,20,199.75,200.25,199.75,200.25,8
20160901|2016-05-20 10:00,20,200.5,200.75,200.25,200.75,29
20160901|2016-05-20 10:30,20,200,200.75,200,200.75,19
20160901|2016-05-20 11:00,20,200.75,200.75,200.75,200.75,7
20160901|2016-05-20 11:30,20,200.75,200.75,200.75,200.75,11
20160901|2016-05-20 12:00,20,200.75,201,200.75,201,6
20160901|2016-05-20 12:30,20,201.25,201.5,201.25,201.5,18
20160901|2016-05-20 13:00,20,201.5,201.5,200.5,200.5,5
20160901|2016-05-22 22:00,23,200.5,200.5,200.5,200.5,2
20160901|2016-05-23 09:00,23,201.5,201.5,201.5,201.5,1
20160901|2016-05-23 09:30,23,201.75,202,201.5,202,7
20160901|2016-05-23 10:00,23,201.75,201.75,201.75,201.75,2
20160901|2016-05-23 10:30,23,201.5,202.25,201.25,202.25,20
20160901|2016-05-23 11:00,23,202,202.25,202,202.25,8
20160901|2016-05-23 11:30,23,200.5,202,200.5,202,16
20160901|2016-05-23 12:00,23,202,202.5,202,202.5,17
20160901|2016-05-23 12:30,23,202.25,202.5,202.25,202.5,10
20160901|2016-05-24 09:00,24,201.5,202,201.5,202,12
20160901|2016-05-24 09:30,24,202,202.5,202,202.25,29
20160901|2016-05-24 10:00,24,202.25,202.25,201.25,202.25,41
20160901|2016-05-24 10:30,24,202,202.25,201.75,202.25,19
20160901|2016-05-24 11:00,24,202.25,202.5,202,202.5,42
20160901|2016-05-24 11:30,24,202.75,202.75,201.5,202.5,47
20160901|2016-05-24 12:00,24,202.5,202.75,202.5,202.75,20
20160901|2016-05-24 12:30,24,202.5,202.75,201.75,201.75,20
20160901|2016-05-24 20:30,25,200.5,200.5,200.5,200.5,1
20160901|2016-05-25 08:30,25,203.25,203.25,203.25,203.25,2
20160901|2016-05-25 09:00,25,203,204,202.5,204,40
20160901|2016-05-25 09:30,25,204,204.25,202.75,202.75,26
20160901|2016-05-25 10:00,25,202.75,202.75,202.75,202.75,2
20160901|2016-05-25 10:30,25,202,203,200,200.75,53
20160901|2016-05-25 11:00,25,201.75,202.25,201,202.25,25
20160901|2016-05-25 11:30,25,202.25,203,202.25,202.5,28
20160901|2016-05-25 12:00,25,202.5,203,202.25,203,30
20160901|2016-05-25 12:30,25,203,203,202.5,202.5,4
20160901|2016-05-25 13:00,25,202,202.75,202,202.75,5
20160901|2016-05-25 19:00,26,202.5,202.5,202.5,202.5,1
20160901|2016-05-26 06:30,26,204.75,204.75,204.75,204.75,1
20160901|2016-05-26 07:00,26,206,206,206,206,1
20160901|2016-05-26 08:30,26,206,206,203.75,203.75,7
20160901|2016-05-26 09:00,26,204,204,204,204,1
20160901|2016-05-26 09:30,26,204.5,204.75,204.5,204.75,5
20160901|2016-05-26 10:00,26,204.75,204.75,203.75,204.25,6
20160901|2016-05-26 10:30,26,204.75,204.75,204.75,204.75,6
20160901|2016-05-26 11:00,26,205.75,205.75,205.75,205.75,4
20160901|2016-05-26 11:30,26,205.75,205.75,205.25,205.5,20
20160901|2016-05-26 12:00,26,205.5,205.5,205.5,205.5,1
20160901|2016-05-26 12:30,26,205.25,205.5,204.5,205.5,5
20160901|2016-05-26 13:00,26,204.75,205.25,204.25,204.25,4
20160901|2016-05-26 19:00,27,206,206,206,206,1
20160901|2016-05-27 05:00,27,205.75,205.75,205.75,205.75,1
20160901|2016-05-27 09:00,27,203.5,203.5,203.5,203.5,2
20160901|2016-05-27 09:30,27,205,205,205,205,2
20160901|2016-05-27 10:00,27,205,205,205,205,2
20160901|2016-05-27 11:30,27,205.25,205.25,205.25,205.25,4
20160901|2016-05-27 12:00,27,205.5,206,205.5,206,6
20160901|2016-05-27 12:30,27,206,206,206,206,2
20160901|2016-05-27 13:00,27,205.75,205.75,205.25,205.75,7
20160901|2016-05-30 20:30,31,203,203,203,203,3
20160901|2016-05-30 21:30,31,203.25,203.25,203.25,203.25,1
20160901|2016-05-31 01:30,31,203,203,203,203,1
20160901|2016-05-31 08:30,31,203.75,204,203.75,204,6
20160901|2016-05-31 09:00,31,203,203,201.75,201.75,11
20160901|2016-05-31 09:30,31,201.25,202,201,201.75,5
20160901|2016-05-31 10:00,31,200.5,200.5,199.5,199.5,6
20160901|2016-05-31 10:30,31,199.5,201,199.5,201,8
20160901|2016-05-31 11:00,31,201,201,201,201,1
20160901|2016-05-31 11:30,31,201,201,201,201,3
20160901|2016-05-31 12:00,31,201.25,201.25,200.5,200.5,5
20160901|2016-05-31 13:00,31,200.5,201.75,200.5,201.75,10
20160901|2016-05-31 19:00,1,200.5,200.5,200,200,25
20160901|2016-05-31 20:00,1,199.25,199.25,199.25,199.25,1
20160901|2016-06-01 05:00,1,201.75,201.75,201.75,201.75,10
20160901|2016-06-01 08:30,1,201.5,201.5,200.5,200.5,3
20160901|2016-06-01 09:00,1,200,200.75,199.75,200.75,5
20160901|2016-06-01 09:30,1,200.5,201,200.5,201,16
20160901|2016-06-01 10:00,1,200.25,200.25,200.25,200.25,2
20160901|2016-06-01 10:30,1,201,201,201,201,1
20160901|2016-06-01 11:00,1,201.25,201.25,200,200,5
20160901|2016-06-01 11:30,1,199.5,199.75,199.5,199.75,4
20160901|2016-06-01 12:00,1,200.25,200.25,200.25,200.25,3
20160901|2016-06-01 13:00,1,200,203.25,200,203.25,11
20160901|2016-06-02 01:30,2,203.5,203.5,203.5,203.5,1
20160901|2016-06-02 08:30,2,204,204,200.75,202.5,11
20160901|2016-06-02 09:00,2,203.25,203.25,202.5,203,5
20160901|2016-06-02 10:00,2,201.25,202,200.75,202,9
20160901|2016-06-02 10:30,2,202.75,203,202.75,203,6
20160901|2016-06-02 11:30,2,203.75,203.75,203.75,203.75,2
20160901|2016-06-02 12:00,2,202.75,203.25,202.75,203.25,3
20160901|2016-06-02 13:00,2,203.25,203.5,201.25,201.25,5
20160901|2016-06-03 06:00,3,203.75,203.75,203.75,203.75,1
20160901|2016-06-03 07:30,3,203.75,203.75,203.75,203.75,1
20160901|2016-06-03 08:30,3,203.5,203.5,201,201,6
20160901|2016-06-03 09:00,3,200.75,200.75,200.75,200.75,1
20160901|2016-06-03 10:30,3,201,201,201,201,3
20160901|2016-06-03 11:30,3,201.5,201.75,201.5,201.75,4
20160901|2016-06-03 12:00,3,201.75,201.75,201.75,201.75,2
20160901|2016-06-03 12:30,3,202,202,202,202,1
20160901|2016-06-05 19:00,6,201.5,202.5,201.5,202.5,11
20160901|2016-06-05 20:00,6,202.5,202.5,202.5,202.5,2
20160901|2016-06-05 20:30,6,202.5,203,202.5,203,3
20160901|2016-06-05 22:30,6,203.25,203.25,203.25,203.25,1
20160901|2016-06-06 06:30,6,204,204.25,204,204.25,4
20160901|2016-06-06 07:00,6,205,205,204.5,204.5,4
20160901|2016-06-06 07:30,6,204.5,204.5,204.5,204.5,1
20160901|2016-06-06 08:30,6,206,207,205.25,206.5,27
20160901|2016-06-06 09:00,6,206.25,207.75,206.25,207.5,26
20160901|2016-06-06 09:30,6,207.5,207.75,206.5,206.5,9
20160901|2016-06-06 10:00,6,207.75,207.75,207.75,207.75,6
20160901|2016-06-06 10:30,6,207.5,207.5,207,207.25,11
20160901|2016-06-06 11:00,6,207,207,206.5,206.75,5
20160901|2016-06-06 11:30,6,207,207,207,207,7
20160901|2016-06-06 12:30,6,206.5,206.5,206.5,206.5,2
20160901|2016-06-06 13:00,6,206.5,206.5,206.5,206.5,2
20160901|2016-06-06 19:00,7,206.5,208.5,206.5,208.5,9
20160901|2016-06-06 19:30,7,208.25,208.75,208.25,208.75,11
20160901|2016-06-06 20:00,7,208.5,208.5,208.5,208.5,3
20160901|2016-06-06 21:30,7,208.5,208.5,208.5,208.5,1
20160901|2016-06-06 22:30,7,208.5,208.5,208.5,208.5,6
20160901|2016-06-06 23:00,7,208.5,209,208.5,208.75,10
20160901|2016-06-07 01:00,7,208.25,208.25,208.25,208.25,1
20160901|2016-06-07 04:30,7,208.25,208.25,208.25,208.25,1
20160901|2016-06-07 05:00,7,208.5,208.5,208.5,208.5,2
20160901|2016-06-07 07:00,7,207.25,208.25,207.25,207.25,5
20160901|2016-06-07 07:30,7,207.75,207.75,207.75,207.75,1
20160901|2016-06-07 08:30,7,208,208,207,207,8
20160901|2016-06-07 09:00,7,207.5,208,207.25,208,19
20160901|2016-06-07 09:30,7,207.5,208,207.5,207.5,10
20160901|2016-06-07 10:00,7,207.5,207.75,207.5,207.5,10
20160901|2016-06-07 10:30,7,207.5,207.5,207.5,207.5,4
20160901|2016-06-07 11:00,7,207.5,208,207.5,208,16
20160901|2016-06-07 11:30,7,208,208,207.5,207.5,13
20160901|2016-06-07 12:00,7,208,209,207.75,209,30
20160901|2016-06-07 13:00,7,209.5,210.25,209.5,210.25,27
20160901|2016-06-07 19:00,8,211,212.5,211,212,18
20160901|2016-06-07 19:30,8,211,211.25,211,211.25,2
20160901|2016-06-07 20:00,8,211.75,212.25,211.75,212.25,10
20160901|2016-06-07 20:30,8,211,211,210.75,210.75,3
20160901|2016-06-07 21:00,8,211,211,210.25,210.25,12
20160901|2016-06-07 23:00,8,211.75,211.75,211,211,2
20160901|2016-06-07 23:30,8,212,212,212,212,1
20160901|2016-06-08 01:00,8,212.25,212.25,212.25,212.25,1
20160901|2016-06-08 04:30,8,211.25,211.25,211,211,2
20160901|2016-06-08 05:30,8,211.25,211.25,211.25,211.25,1
20160901|2016-06-08 06:00,8,211.5,211.5,211.5,211.5,1
20160901|2016-06-08 07:00,8,212,212.5,212,212.5,4
20160901|2016-06-08 07:30,8,212.75,213,212.75,213,27
20160901|2016-06-08 08:30,8,213,216.25,211.5,216,36
20160901|2016-06-08 09:00,8,215.75,216.75,215,215,41
20160901|2016-06-08 09:30,8,215.5,216.75,215,215,11
20160901|2016-06-08 10:00,8,216,216,215.25,215.25,6
20160901|2016-06-08 10:30,8,216.75,216.75,216.75,216.75,11
20160901|2016-06-08 11:00,8,216.75,216.75,216.75,216.75,2
20160901|2016-06-08 11:30,8,216.5,218,216.25,218,17
20160901|2016-06-08 12:00,8,218.5,218.5,218.5,218.5,10
20160901|2016-06-08 12:30,8,218.5,218.5,218.5,218.5,1
20160901|2016-06-08 13:00,8,217.75,219,217.75,218.25,7
20160901|2016-06-08 19:00,9,218,218,218,218,8
20160901|2016-06-08 19:30,9,219,219.5,219,219,4
20160901|2016-06-08 20:00,9,219.5,220.25,219.5,220.25,9
20160901|2016-06-08 21:00,9,220.5,220.5,220.5,220.5,3
20160901|2016-06-08 21:30,9,219.25,219.25,219.25,219.25,1
20160901|2016-06-08 22:00,9,220,220,220,220,1
20160901|2016-06-08 22:30,9,220.5,220.5,220.5,220.5,4
20160901|2016-06-09 01:30,9,220.75,220.75,220.75,220.75,2
20160901|2016-06-09 03:30,9,220.75,220.75,220,220,3
20160901|2016-06-09 04:30,9,219.25,219.25,219.25,219.25,1
20160901|2016-06-09 05:00,9,219,219,218.75,218.75,2
20160901|2016-06-09 05:30,9,218.5,218.5,218.5,218.5,2
20160901|2016-06-09 06:00,9,218.5,218.5,218.5,218.5,3
20160901|2016-06-09 06:30,9,218,218,217.75,217.75,4
20160901|2016-06-09 07:00,9,218.75,219,218.75,219,6
20160901|2016-06-09 07:30,9,218,218,218,218,1
20160901|2016-06-09 08:30,9,218.5,218.5,215,215,43
20160901|2016-06-09 09:00,9,216,216,212.75,212.75,12
20160901|2016-06-09 09:30,9,213,217.75,213,217.75,8
20160901|2016-06-09 10:00,9,218,218.5,215.5,215.5,18
20160901|2016-06-09 10:30,9,218.25,218.5,218.25,218.5,6
20160901|2016-06-09 11:00,9,219.5,219.5,219.5,219.5,1
20160901|2016-06-09 11:30,9,218.5,219.5,218.25,218.25,3
20160901|2016-06-09 12:00,9,217.5,217.5,217.25,217.25,5
20160901|2016-06-09 12:30,9,218,218,218,218,1
20160901|2016-06-09 13:00,9,216.5,217.25,216.5,216.75,4
20160901|2016-06-09 19:00,10,217,217,217,217,1
20160901|2016-06-09 19:30,10,215.25,216.75,215.25,216.75,2
20160901|2016-06-09 21:00,10,215.75,215.75,214.75,214.75,4
20160901|2016-06-09 21:30,10,216,218,216,218,5
20160901|2016-06-09 22:00,10,216.75,216.75,216.75,216.75,1
20160901|2016-06-09 22:30,10,217,217,217,217,1
20160901|2016-06-10 01:30,10,216,216,216,216,1
20160901|2016-06-10 02:00,10,215.75,215.75,215.75,215.75,1
20160901|2016-06-10 04:30,10,215.5,215.5,214,214.75,21
20160901|2016-06-10 07:30,10,216,216,215,215,3
20160901|2016-06-10 08:30,10,215.5,220.75,215.5,220,31
20160901|2016-06-10 09:00,10,220,220,219.75,219.75,8
20160901|2016-06-10 09:30,10,220.25,221.75,220.25,220.25,24
20160901|2016-06-10 10:00,10,219.25,220,219.25,219.25,7
20160901|2016-06-10 10:30,10,219,219,219,219,1
20160901|2016-06-10 11:00,10,220.5,220.5,213,213,44
20160901|2016-06-10 11:30,10,214,216.5,214,215,13
20160901|2016-06-10 12:00,10,215,216,212.5,212.5,25
20160901|2016-06-10 12:30,10,216.5,217,214.75,214.75,19
20160901|2016-06-10 13:00,10,215,215,212.5,212.5,17
20160901|2016-06-12 19:00,13,211.75,219.5,211.75,218.25,42
20160901|2016-06-12 20:00,13,217,217,217,217,1
20160901|2016-06-12 20:30,13,217,217,217,217,6
20160901|2016-06-12 21:00,13,218.25,218.25,218.25,218.25,1
20160901|2016-06-12 23:30,13,217.5,217.75,217.5,217.75,2
20160901|2016-06-13 03:30,13,217.75,217.75,217.75,217.75,1
20160901|2016-06-13 06:30,13,217.5,217.5,217.5,217.5,1
20160901|2016-06-13 08:30,13,216.75,217.5,216,216.5,11
20160901|2016-06-13 09:00,13,217.5,217.5,216.75,216.75,9
20160901|2016-06-13 09:30,13,217.5,217.5,217,217,5
20160901|2016-06-13 10:00,13,218,218,217.75,217.75,2
20160901|2016-06-13 10:30,13,217.75,217.75,215.75,215.75,13
20160901|2016-06-13 11:00,13,216,218,216,218,17
20160901|2016-06-13 11:30,13,218,218,217.75,217.75,4
20160901|2016-06-13 12:00,13,217.25,217.75,217.25,217.5,3
20160901|2016-06-13 12:30,13,216.75,217.25,216.75,216.75,4
20160901|2016-06-13 13:00,13,216.25,216.5,216,216.5,9
20160901|2016-06-13 19:00,14,216,216,215.25,215.25,6
20160901|2016-06-13 19:30,14,214.25,215.5,213.25,215.5,7
20160901|2016-06-13 20:00,14,214,214,214,214,1
20160901|2016-06-13 21:30,14,212.75,212.75,212.75,212.75,1
20160901|2016-06-14 02:00,14,214.25,214.25,214.25,214.25,1
20160901|2016-06-14 03:30,14,213.25,213.25,213,213,3
20160901|2016-06-14 04:00,14,213,213,213,213,1
20160901|2016-06-14 05:00,14,214.5,214.5,214.5,214.5,1
20160901|2016-06-14 05:30,14,213.5,214.5,213.5,214.5,3
20160901|2016-06-14 08:30,14,214.5,215,214.5,215,4
20160901|2016-06-14 09:00,14,215,216,214.75,216,28
20160901|2016-06-14 09:30,14,216,216.75,216,216.25,13
20160901|2016-06-14 10:00,14,216.25,216.25,215.25,215.25,13
20160901|2016-06-14 10:30,14,216.75,217.5,216.75,217.5,5
20160901|2016-06-14 11:00,14,217.25,217.25,217.25,217.25,2
20160901|2016-06-14 11:30,14,217,217,217,217,2
20160901|2016-06-14 12:00,14,217.5,218.5,217.5,218.5,18
20160901|2016-06-14 12:30,14,218.5,218.5,218.5,218.5,2
20160901|2016-06-14 13:00,14,217.25,218,217.25,217.25,21
20160901|2016-06-14 19:00,15,218.5,219,218.5,218.5,13
20160901|2016-06-14 21:30,15,219,219,219,219,2
20160901|2016-06-14 22:30,15,219,219.75,219,219.75,7
20160901|2016-06-15 01:30,15,219.75,220.5,219.75,220.5,7
20160901|2016-06-15 02:30,15,220.25,220.5,220.25,220.5,2
20160901|2016-06-15 03:00,15,220.5,221,220.5,221,2
20160901|2016-06-15 07:00,15,220.5,220.5,219.75,220,6
20160901|2016-06-15 07:30,15,220,221,220,221,39
20160901|2016-06-15 08:30,15,221.25,221.25,218.5,219.5,27
20160901|2016-06-15 09:00,15,219,219.5,218,219.5,32
20160901|2016-06-15 09:30,15,219.25,219.25,219.25,219.25,1
20160901|2016-06-15 10:00,15,218,218.75,217.5,217.5,8
20160901|2016-06-15 10:30,15,217.75,217.75,217.75,217.75,1
20160901|2016-06-15 11:00,15,218.75,218.75,218.75,218.75,1
20160901|2016-06-15 12:00,15,217.25,217.25,217.25,217.25,2
20160901|2016-06-15 12:30,15,216.75,216.75,215.75,215.75,4
20160901|2016-06-15 13:00,15,215.25,216.25,214.5,215,55
20160901|2016-06-15 20:30,16,214.5,214.75,214,214.75,4
20160901|2016-06-15 21:00,16,214.5,214.5,214.5,214.5,3
20160901|2016-06-15 21:30,16,215.5,215.5,215.5,215.5,2
20160901|2016-06-15 22:00,16,215.5,215.5,215.5,215.5,1
20160901|2016-06-15 23:00,16,214.25,214.25,214.25,214.25,1
20160901|2016-06-16 02:00,16,215.75,215.75,215.75,215.75,1
20160901|2016-06-16 05:00,16,215.5,215.5,215.5,215.5,1
20160901|2016-06-16 06:00,16,215.5,215.75,214.75,214.75,4
20160901|2016-06-16 08:30,16,216,216,213.25,213.5,22
20160901|2016-06-16 09:00,16,213.25,214,212.25,213,18
20160901|2016-06-16 09:30,16,212.5,213.75,212.5,213.5,25
20160901|2016-06-16 10:30,16,214.75,214.75,214.75,214.75,1
20160901|2016-06-16 11:00,16,213.5,213.5,213.5,213.5,1
20160901|2016-06-16 11:30,16,214,214,214,214,1
20160901|2016-06-16 12:00,16,214,214,213.75,213.75,3
20160901|2016-06-16 13:00,16,215,215.5,212.5,214.5,112
20160901|2016-06-17 07:00,17,215.5,215.5,215.5,215.5,1
20160901|2016-06-17 08:30,17,215,217,215,216,17
20160901|2016-06-17 09:30,17,216.5,218,216,216,31
20160901|2016-06-17 10:00,17,216,216,216,216,4
20160901|2016-06-17 10:30,17,218,218.75,218,218.75,3
20160901|2016-06-17 11:00,17,218,218,218,218,1
20160901|2016-06-17 11:30,17,219,219,218,218,3
20160901|2016-06-17 12:00,17,218.5,218.5,218.5,218.5,1
20160901|2016-06-17 12:30,17,219.25,219.25,219,219,5
20160901|2016-06-17 13:00,17,219.75,219.75,218.5,218.5,29
20160901|2016-06-19 19:00,20,220.75,220.75,217.25,218.75,22
20160901|2016-06-19 19:30,20,219.75,219.75,219.75,219.75,2
20160901|2016-06-19 20:00,20,220,223.5,220,223.5,47
20160901|2016-06-19 20:30,20,223.5,223.5,220.25,220.25,8
20160901|2016-06-19 21:00,20,219.75,219.75,219.5,219.5,5
20160901|2016-06-19 22:00,20,220,220,220,220,1
20160901|2016-06-20 01:30,20,220,220,219.5,219.5,3
20160901|2016-06-20 04:00,20,220.75,221.5,220.75,221.5,15
20160901|2016-06-20 04:30,20,221.5,221.5,221.5,221.5,5
20160901|2016-06-20 05:00,20,221.75,221.75,221.75,221.75,1
20160901|2016-06-20 06:00,20,221.5,221.75,221.5,221.5,12
20160901|2016-06-20 07:00,20,220.75,220.75,220,220,4
20160901|2016-06-20 07:30,20,220,220,219.5,219.5,3
20160901|2016-06-20 08:30,20,215.75,219.75,215.75,218.5,37
20160901|2016-06-20 09:00,20,219.5,219.5,218.75,219.5,18
20160901|2016-06-20 09:30,20,219.5,220.5,219.25,220.5,10
20160901|2016-06-20 10:00,20,219.75,219.75,219.25,219.25,17
20160901|2016-06-20 10:30,20,219.25,219.25,219.25,219.25,2
20160901|2016-06-20 11:00,20,220,221,218.25,218.25,19
20160901|2016-06-20 11:30,20,219,219.75,219,219.75,8
20160901|2016-06-20 12:00,20,218.5,218.5,217.75,218.5,4
20160901|2016-06-20 12:30,20,217.25,217.5,217,217.5,4
20160901|2016-06-20 13:00,20,216.5,217.5,216.5,217.5,4
20160901|2016-06-20 23:30,21,218.25,218.25,218.25,218.25,1
20160901|2016-06-21 02:30,21,218.25,218.5,217.75,218.5,4
20160901|2016-06-21 03:30,21,217.5,217.5,217.5,217.5,1
20160901|2016-06-21 04:00,21,217.5,217.5,217.5,217.5,1
20160901|2016-06-21 05:00,21,217.5,217.5,217.5,217.5,1
20160901|2016-06-21 06:00,21,217.5,217.5,217.5,217.5,7
20160901|2016-06-21 07:00,21,217.5,217.5,215,215,21
20160901|2016-06-21 07:30,21,215,215,212.75,212.75,23
20160901|2016-06-21 08:30,21,214.25,214.25,211.25,212.5,71
20160901|2016-06-21 09:00,21,212.25,212.25,211.25,211.75,27
20160901|2016-06-21 09:30,21,212.25,215.5,212.25,215.5,16
20160901|2016-06-21 10:00,21,214.75,214.75,211.25,211.25,24
20160901|2016-06-21 10:30,21,213,213.5,212.5,213.5,4
20160901|2016-06-21 11:00,21,212.5,212.5,211.25,211.25,8
20160901|2016-06-21 11:30,21,212,212,212,212,1
20160901|2016-06-21 12:00,21,211.75,211.75,211,211,14
20160901|2016-06-21 12:30,21,212.25,212.5,211.5,211.5,6
20160901|2016-06-21 13:00,21,211.5,212,211.25,211.75,16
20160901|2016-06-21 21:00,22,211.75,211.75,211,211,10
20160901|2016-06-21 22:00,22,210.25,210.25,208,208,40
20160901|2016-06-22 01:00,22,208.25,208.25,208.25,208.25,1
20160901|2016-06-22 01:30,22,209.25,209.25,209.25,209.25,1
20160901|2016-06-22 03:00,22,208.25,208.25,208.25,208.25,2
20160901|2016-06-22 04:00,22,208,208,208,208,3
20160901|2016-06-22 04:30,22,208,208,208,208,1
20160901|2016-06-22 05:30,22,208,209,207.25,208.5,17
20160901|2016-06-22 06:30,22,208.25,208.25,207,207,6
20160901|2016-06-22 07:00,22,208,208,207,207,3
20160901|2016-06-22 07:30,22,207.75,207.75,207.75,207.75,1
20160901|2016-06-22 08:30,22,206.5,209.25,205.5,209.25,33
20160901|2016-06-22 09:00,22,209.75,210.75,208.75,210.75,19
20160901|2016-06-22 09:30,22,210.75,210.75,210.5,210.5,10
20160901|2016-06-22 10:00,22,211,211,211,211,5
20160901|2016-06-22 10:30,22,212,213.75,211.25,211.25,24
20160901|2016-06-22 11:00,22,211.25,211.5,211.25,211.5,5
20160901|2016-06-22 11:30,22,211,211,211,211,1
20160901|2016-06-22 12:00,22,211,211,211,211,3
20160901|2016-06-22 12:30,22,211,211,211,211,9
20160901|2016-06-22 13:00,22,210.25,211,208.5,210.25,13
20160901|2016-06-22 19:30,23,210.25,210.25,208.25,208.25,4
20160901|2016-06-22 22:00,23,208.5,208.5,208.5,208.5,2
20160901|2016-06-22 23:00,23,208.25,208.25,208.25,208.25,1
20160901|2016-06-23 00:00,23,208.25,208.25,208.25,208.25,2
20160901|2016-06-23 02:00,23,210.25,210.25,210.25,210.25,1
20160901|2016-06-23 02:30,23,210.25,210.25,210.25,210.25,3
20160901|2016-06-23 03:30,23,210.5,210.5,210.5,210.5,3
20160901|2016-06-23 04:00,23,210.5,210.5,210.5,210.5,3
20160901|2016-06-23 04:30,23,210.75,210.75,210.75,210.75,2
20160901|2016-06-23 05:00,23,210.75,211,210.75,211,3
20160901|2016-06-23 05:30,23,211,211,211,211,2
20160901|2016-06-23 06:00,23,211.25,211.25,211.25,211.25,2
20160901|2016-06-23 07:30,23,211,211,211,211,1
20160901|2016-06-23 08:30,23,211.25,211.25,209.25,211.25,11
20160901|2016-06-23 09:00,23,211.25,211.25,210.5,210.5,3
20160901|2016-06-23 09:30,23,209.25,210.75,208.5,210.5,8
20160901|2016-06-23 10:00,23,210.25,210.75,208,210.75,15
20160901|2016-06-23 10:30,23,208.5,209.25,207.5,209,5
20160901|2016-06-23 11:00,23,208,208,205,206.25,47
20160901|2016-06-23 11:30,23,205.75,208.25,205,207,31
20160901|2016-06-23 12:00,23,207.75,207.75,205.25,207.75,53
20160901|2016-06-23 12:30,23,207.5,207.5,207.5,207.5,1
20160901|2016-06-23 13:00,23,207,207.5,205.75,205.75,10
20160901|2016-06-23 20:00,24,206,206,205.75,205.75,5
20160901|2016-06-23 21:30,24,205.25,205.25,205,205,22
20160901|2016-06-23 22:00,24,205.25,205.25,205,205,7
20160901|2016-06-23 22:30,24,205,205,201.75,201.75,19
20160901|2016-06-23 23:00,24,201.5,201.5,200.25,200.25,5
20160901|2016-06-23 23:30,24,200.25,201,200,200,9
20160901|2016-06-24 00:00,24,200,200,199.75,199.75,4
20160901|2016-06-24 02:30,24,201,202.75,201,202.75,2
20160901|2016-06-24 04:30,24,202,202,202,202,1
20160901|2016-06-24 05:30,24,202.25,202.25,202.25,202.25,2
20160901|2016-06-24 06:30,24,201,201.75,200.75,200.75,3
20160901|2016-06-24 07:00,24,200.5,201.75,200.5,201.75,5
20160901|2016-06-24 07:30,24,200.25,200.25,200.25,200.25,1
20160901|2016-06-24 08:30,24,200.5,202,199,199,25
20160901|2016-06-24 09:00,24,200,200.5,199.5,199.75,11
20160901|2016-06-24 09:30,24,200.75,201.25,200.5,201.25,11
20160901|2016-06-24 10:00,24,202,203,202,202.5,21
20160901|2016-06-24 10:30,24,201.25,201.25,199.75,199.75,4
20160901|2016-06-24 11:00,24,199.75,200.75,199.75,200.75,12
20160901|2016-06-24 11:30,24,200.75,200.75,199.5,199.5,18
20160901|2016-06-24 12:00,24,199.5,200.5,199.25,199.25,7
20160901|2016-06-24 12:30,24,199,200.25,199,199.5,22
20160901|2016-06-24 13:00,24,200.25,201,200,200,5
20160901|2016-06-26 19:00,27,202,202.25,202,202,5
20160901|2016-06-26 19:30,27,201,201,201,201,3
20160901|2016-06-26 22:00,27,201.75,201.75,201.25,201.25,3
20160901|2016-06-26 22:30,27,201.75,201.75,201.75,201.75,1
20160901|2016-06-26 23:30,27,202,202,202,202,2
20160901|2016-06-27 01:30,27,203,204,203,204,12
20160901|2016-06-27 02:00,27,204,204,203.75,203.75,2
20160901|2016-06-27 03:00,27,202.25,202.25,202.25,202.25,1
20160901|2016-06-27 03:30,27,203.5,205,203.5,205,40
20160901|2016-06-27 05:00,27,203.5,204.75,203.5,204,22
20160901|2016-06-27 05:30,27,204.5,204.5,204.5,204.5,3
20160901|2016-06-27 06:00,27,203.25,203.25,203.25,203.25,1
20160901|2016-06-27 07:00,27,203.25,203.25,203.25,203.25,1
20160901|2016-06-27 07:30,27,203.5,203.5,203.5,203.5,1
20160901|2016-06-27 08:30,27,203.75,205.75,199.75,200,64
20160901|2016-06-27 09:00,27,201,201.25,200,200,13
20160901|2016-06-27 09:30,27,200,200.25,200,200.25,10
20160901|2016-06-27 10:00,27,201.25,201.5,200.25,201,7
20160901|2016-06-27 10:30,27,200.75,201,200.75,201,15
20160901|2016-06-27 11:00,27,200.75,201.5,200.75,201.5,4
20160901|2016-06-27 11:30,27,201,202,200.25,200.25,7
20160901|2016-06-27 12:00,27,200.5,200.5,200.5,200.5,1
20160901|2016-06-27 12:30,27,201.25,202.75,199.5,199.75,26
20160901|2016-06-27 13:00,27,199.75,200.5,199,199.25,19
20160901|2016-06-27 19:00,28,200.25,200.25,200,200,3
20160901|2016-06-27 19:30,28,199.5,200.5,199.25,200.5,3
20160901|2016-06-27 20:00,28,201,201,201,201,2
20160901|2016-06-27 21:30,28,199.5,199.5,199.5,199.5,1
20160901|2016-06-27 23:00,28,199.5,199.5,199.5,199.5,1
20160901|2016-06-27 23:30,28,200.5,200.5,200.5,200.5,1
20160901|2016-06-28 01:30,28,201.25,201.25,201.25,201.25,1
20160901|2016-06-28 03:00,28,201.5,201.75,200.25,200.25,6
20160901|2016-06-28 03:30,28,200.25,200.25,200.25,200.25,1
20160901|2016-06-28 05:00,28,200.75,200.75,200.75,200.75,3
20160901|2016-06-28 06:30,28,202.75,202.75,201.25,201.25,5
20160901|2016-06-28 07:00,28,201.75,202.5,201.25,202.5,12
20160901|2016-06-28 07:30,28,202.5,202.5,202.5,202.5,1
20160901|2016-06-28 08:30,28,203,204.5,200,202.75,58
20160901|2016-06-28 09:00,28,203.5,204,202.75,204,7
20160901|2016-06-28 09:30,28,203.25,203.25,202,202,11
20160901|2016-06-28 10:00,28,203,203.75,203,203.75,6
20160901|2016-06-28 10:30,28,203.5,203.75,203,203,20
20160901|2016-06-28 11:00,28,203,203,202.25,203,9
20160901|2016-06-28 11:30,28,202.25,202.25,202.25,202.25,2
20160901|2016-06-28 12:00,28,202,202,200.5,200.5,13
20160901|2016-06-28 12:30,28,200.5,201,200.25,200.75,13
20160901|2016-06-28 13:00,28,201.5,201.5,200.5,201.5,5
20160901|2016-06-28 19:00,29,200,200,200,200,1
20160901|2016-06-28 20:00,29,200.25,200.25,200.25,200.25,1
20160901|2016-06-28 20:30,29,202.25,202.25,202.25,202.25,2
20160901|2016-06-29 01:30,29,201.5,201.5,201.5,201.5,1
20160901|2016-06-29 02:30,29,201.25,201.25,201.25,201.25,1
20160901|2016-06-29 03:00,29,201.25,201.25,201.25,201.25,1
20160901|2016-06-29 04:00,29,200.25,200.25,200.25,200.25,1
20160901|2016-06-29 07:00,29,200,200.5,200,200,3
20160901|2016-06-29 07:30,29,200.5,201.5,200.5,201.5,3
20160901|2016-06-29 08:30,29,202.75,202.75,200.5,200.5,19
20160901|2016-06-29 09:00,29,200.25,200.5,200.25,200.5,4
20160901|2016-06-29 09:30,29,200.5,200.5,200,200,12
20160901|2016-06-29 10:00,29,201.25,201.5,200.25,200.75,10
20160901|2016-06-29 10:30,29,200.75,201.75,200.5,201.75,13
20160901|2016-06-29 11:00,29,202,202,200.25,200.75,16
20160901|2016-06-29 11:30,29,200.5,201.25,200.5,200.5,13
20160901|2016-06-29 12:00,29,200.5,202,200.5,202,14
20160901|2016-06-29 12:30,29,202,202.5,201.5,202.5,12
20160901|2016-06-29 13:00,29,202.5,203,201,202.75,17
20160901|2016-06-29 19:00,30,203,205,203,204,11
20160901|2016-06-29 19:30,30,204,205,203,203,17
20160901|2016-06-29 20:30,30,203.25,203.25,203,203,2
20160901|2016-06-29 23:30,30,204,204,204,204,1
20160901|2016-06-30 00:30,30,204,204,204,204,1
20160901|2016-06-30 02:00,30,204,204,204,204,2
20160901|2016-06-30 07:30,30,204,204,204,204,1
20160901|2016-06-30 08:30,30,203,203,202,202,7
20160901|2016-06-30 09:00,30,202,204.25,202,204.25,30
20160901|2016-06-30 09:30,30,204,204,203.25,203.25,4
20160901|2016-06-30 10:00,30,203,203.5,202.5,203.5,6
20160901|2016-06-30 10:30,30,203.75,204,202.5,204,9
20160901|2016-06-30 11:00,30,202,203.5,201.25,203.25,12
20160901|2016-06-30 11:30,30,203.5,203.75,202,202,5
20160901|2016-06-30 12:30,30,203.25,203.25,203.25,203.25,1
20160901|2016-06-30 13:00,30,202.25,203,200.5,203,38
20160901|2016-06-30 19:00,1,201.75,201.75,201.75,201.75,1
20160901|2016-06-30 21:30,1,202.75,202.75,202.75,202.75,3
20160901|2016-06-30 22:00,1,203,203,201.5,203,4
20160901|2016-07-01 02:00,1,203.75,203.75,203.75,203.75,3
20160901|2016-07-01 03:00,1,202.5,202.5,202.25,202.5,3
20160901|2016-07-01 03:30,1,202.25,202.25,202,202.25,3
20160901|2016-07-01 04:00,1,202,202,202,202,3
20160901|2016-07-01 04:30,1,202,202,200.5,200.5,3
20160901|2016-07-01 05:00,1,200.5,200.75,200.5,200.75,3
20160901|2016-07-01 05:30,1,200.5,201,200.25,200.25,4
20160901|2016-07-01 06:00,1,200.25,201,200.25,200.5,4
20160901|2016-07-01 06:30,1,200.5,200.5,200.5,200.5,1
20160901|2016-07-01 07:00,1,200.5,201.25,200.5,201.25,4
20160901|2016-07-01 07:30,1,200.25,200.25,200,200,5
20160901|2016-07-01 08:30,1,201,201.75,201,201.25,7
20160901|2016-07-01 09:00,1,200.5,201,200,201,9
20160901|2016-07-01 09:30,1,200,200,193.25,194.75,64
20160901|2016-07-01 10:00,1,195.25,195.25,193,194,28
20160901|2016-07-01 10:30,1,194.25,194.25,193.75,193.75,14
20160901|2016-07-01 11:00,1,193.75,194.25,193.75,194.25,8
20160901|2016-07-01 11:30,1,193.25,193.25,191.5,192,32
20160901|2016-07-01 12:00,1,191.5,192,190.5,191.5,33
20160901|2016-07-01 12:30,1,191.5,192,191,192,26
20160901|2016-07-01 13:00,1,191.75,192.75,191.75,192.75,23
20160901|2016-07-05 08:30,5,191.25,192.5,191.25,191.5,71
20160901|2016-07-05 09:00,5,191.25,191.25,189,190.25,93
20160901|2016-07-05 09:30,5,190.25,190.25,189,189.25,36
20160901|2016-07-05 10:00,5,189.25,189.25,189,189.25,8
20160901|2016-07-05 10:30,5,189.5,189.5,189.25,189.25,4
20160901|2016-07-05 11:00,5,188.25,189.75,188.25,189.75,35
20160901|2016-07-05 11:30,5,189.25,189.75,189.25,189.5,13
20160901|2016-07-05 12:00,5,189.25,189.25,189.25,189.25,1
20160901|2016-07-05 12:30,5,189.75,190,189.75,190,2
20160901|2016-07-05 13:00,5,190,191.5,188.75,191.5,64
20160901|2016-07-05 19:00,6,190.5,193,190.5,193,11
20160901|2016-07-05 19:30,6,192,192.75,192,192.75,2
20160901|2016-07-05 20:00,6,192,192,192,192,1
20160901|2016-07-05 21:00,6,192.75,193,192.75,193,4
20160901|2016-07-06 01:00,6,193.5,193.5,193.5,193.5,1
20160901|2016-07-06 01:30,6,193.75,194.5,193.75,194.5,8
20160901|2016-07-06 02:30,6,194.5,194.5,194.5,194.5,1
20160901|2016-07-06 03:00,6,194.25,194.5,194.25,194.5,4
20160901|2016-07-06 03:30,6,194.5,194.5,194.5,194.5,1
20160901|2016-07-06 05:00,6,194.5,194.5,194.5,194.5,1
20160901|2016-07-06 06:00,6,193,193,193,193,3
20160901|2016-07-06 07:00,6,192.25,192.5,191.75,191.75,8
20160901|2016-07-06 08:30,6,190,190.75,189.5,189.75,63
20160901|2016-07-06 09:00,6,190.5,190.75,190,190.75,9
20160901|2016-07-06 09:30,6,190.75,190.75,189.25,189.25,6
20160901|2016-07-06 10:00,6,190,190.75,190,190.75,2
20160901|2016-07-06 10:30,6,190.5,192,189.75,191.5,8
20160901|2016-07-06 11:00,6,191.5,191.5,191.25,191.25,2
20160901|2016-07-06 11:30,6,191.75,192,191.75,192,7
20160901|2016-07-06 12:00,6,192.5,192.5,192.5,192.5,2
20160901|2016-07-06 12:30,6,192.5,192.75,192.5,192.5,4
20160901|2016-07-06 13:00,6,193.25,193.5,193.25,193.5,4
20160901|2016-07-06 19:00,7,193,193,192,192,2
20160901|2016-07-06 19:30,7,193,193,193,193,1
20160901|2016-07-06 20:30,7,193.5,193.5,190.25,190.25,16
20160901|2016-07-06 21:00,7,191.5,191.5,191.5,191.5,1
20160901|2016-07-07 06:00,7,192,192,192,192,1
20160901|2016-07-07 06:30,7,192,192,192,192,1
20160901|2016-07-07 07:00,7,192,194,192,194,12
20160901|2016-07-07 07:30,7,193.75,194.5,193.75,194.25,10
20160901|2016-07-07 08:30,7,194.25,195,193,194.5,21
20160901|2016-07-07 09:30,7,194.5,194.5,193.75,193.75,8
20160901|2016-07-07 10:00,7,193,194,192.75,194,4
20160901|2016-07-07 10:30,7,194,194,194,194,1
20160901|2016-07-07 11:30,7,192.5,193.75,192.5,193.75,2
20160901|2016-07-07 12:00,7,193.5,194.5,193.5,194.5,4
20160901|2016-07-07 12:30,7,194.5,194.5,194.5,194.5,1
20160901|2016-07-07 13:00,7,195,195,193.25,193.25,3
20160901|2016-07-07 19:00,8,194.5,197.75,193.25,197.75,9
20160901|2016-07-07 22:30,8,197.5,197.75,197.5,197.75,4
20160901|2016-07-08 07:00,8,197.5,197.5,197.5,197.5,1
20160901|2016-07-08 08:30,8,197,197,196,196.75,7
20160901|2016-07-08 09:00,8,196,196,195,195,20
20160901|2016-07-08 09:30,8,195.5,195.5,195.5,195.5,1
20160901|2016-07-08 10:00,8,195.5,196,195.5,196,4
20160901|2016-07-08 10:30,8,196,196.75,196,196.75,16
20160901|2016-07-08 11:00,8,196.75,196.75,196.75,196.75,5
20160901|2016-07-08 11:30,8,196.75,197.5,196.75,197.5,7
20160901|2016-07-08 12:00,8,197.5,197.5,197.5,197.5,7
20160901|2016-07-08 12:30,8,197.25,197.25,195.5,195.5,5
20160901|2016-07-08 13:00,8,195.25,195.75,194.75,194.75,24
20160901|2016-07-10 20:00,11,196.75,197.5,196.75,197.5,2
20160901|2016-07-10 21:30,11,196.5,196.5,196.5,196.5,1
20160901|2016-07-10 23:30,11,196.5,196.5,196.5,196.5,1
20160901|2016-07-11 08:30,11,197.25,197.25,196,196.5,12
20160901|2016-07-11 09:00,11,196,196,196,196,2
20160901|2016-07-11 09:30,11,197,197,197,197,1
20160901|2016-07-11 10:00,11,197,201,197,200.75,24
20160901|2016-07-11 10:30,11,201,203.5,201,203.25,10
20160901|2016-07-11 11:00,11,202.5,205,202.5,202.75,14
20160901|2016-07-11 11:30,11,202.25,203.5,202.25,203.5,9
20160901|2016-07-11 12:00,11,202.5,202.5,202.5,202.5,2
20160901|2016-07-11 12:30,11,203,203,202.5,202.5,4
20160901|2016-07-11 13:00,11,203,205,203,205,30
20160901|2016-07-11 19:00,12,204,204.25,204,204,13
20160901|2016-07-11 20:00,12,204.25,204.25,204.25,204.25,2
20160901|2016-07-12 00:30,12,205.25,205.25,204.5,204.5,2
20160901|2016-07-12 08:30,12,204,206,204,204.75,12
20160901|2016-07-12 09:00,12,204.5,206,204.5,206,27
20160901|2016-07-12 09:30,12,206,206.25,206,206.25,13
20160901|2016-07-12 10:00,12,206,206.25,206,206,8
20160901|2016-07-12 10:30,12,207,207,206.75,207,12
20160901|2016-07-12 11:00,12,208,208.5,208,208.5,8
20160901|2016-07-12 11:30,12,208.5,209.25,208.5,208.75,22
20160901|2016-07-12 12:00,12,208.75,208.75,208,208,8
20160901|2016-07-12 12:30,12,208,208.5,208,208.5,11
20160901|2016-07-12 13:00,12,208,208,207,207,12
20160901|2016-07-12 19:00,13,207.5,210,207.5,208,9
20160901|2016-07-12 19:30,13,207,207,205.75,205.75,20
20160901|2016-07-12 20:30,13,205.75,205.75,205.75,205.75,4
20160901|2016-07-12 21:30,13,206.25,206.25,206,206,2
20160901|2016-07-12 22:00,13,206.75,206.75,206.5,206.5,2
20160901|2016-07-12 22:30,13,206.5,206.5,206.25,206.25,2
20160901|2016-07-12 23:00,13,206,206,206,206,2
20160901|2016-07-13 00:00,13,205.75,205.75,205.75,205.75,3
20160901|2016-07-13 02:00,13,206.75,206.75,206.75,206.75,1
20160901|2016-07-13 02:30,13,206.75,206.75,206.75,206.75,5
20160901|2016-07-13 05:00,13,207,207,207,207,1
20160901|2016-07-13 05:30,13,207,207,207,207,1
20160901|2016-07-13 06:30,13,207.5,208.5,207.5,208.5,6
20160901|2016-07-13 07:00,13,208.5,209,208,208,7
20160901|2016-07-13 08:30,13,209,209.25,208,209,17
20160901|2016-07-13 09:00,13,208,208,208,208,2
20160901|2016-07-13 09:30,13,208.5,210,208.5,210,17
20160901|2016-07-13 10:00,13,210,210,209.75,209.75,9
20160901|2016-07-13 10:30,13,210,210.5,209.75,210,20
20160901|2016-07-13 11:00,13,210.25,210.25,210.25,210.25,1
20160901|2016-07-13 11:30,13,210.5,210.5,210,210,7
20160901|2016-07-13 12:00,13,210,210,210,210,4
20160901|2016-07-13 12:30,13,210,210,209.5,209.5,3
20160901|2016-07-13 13:00,13,209.5,210.5,209.5,209.5,18
20160901|2016-07-13 19:00,14,210,210,210,210,1
20160901|2016-07-13 19:30,14,209.5,209.5,209.5,209.5,1
20160901|2016-07-13 21:30,14,210.25,211,210.25,211,19
20160901|2016-07-13 22:00,14,210.75,210.75,210.75,210.75,2
20160901|2016-07-14 01:00,14,210,210,210,210,1
20160901|2016-07-14 02:30,14,210.25,211,210.25,210.5,3
20160901|2016-07-14 05:30,14,211,211,211,211,1
20160901|2016-07-14 06:00,14,211,211,211,211,1
20160901|2016-07-14 06:30,14,211,211,210.75,210.75,5
20160901|2016-07-14 07:00,14,210,210,209.75,209.75,5
20160901|2016-07-14 08:30,14,210,211.75,209.75,210.5,24
20160901|2016-07-14 09:00,14,210.5,210.5,210.5,210.5,3
20160901|2016-07-14 09:30,14,210.5,210.5,210.5,210.5,5
20160901|2016-07-14 10:00,14,211,211.75,210.25,210.25,10
20160901|2016-07-14 11:00,14,210,210,208,208,23
20160901|2016-07-14 11:30,14,208.5,208.75,208.5,208.75,3
20160901|2016-07-14 12:00,14,208,208,207.5,207.5,2
20160901|2016-07-14 12:30,14,207.5,207.5,206.25,206.25,5
20160901|2016-07-14 13:00,14,206.25,207.25,206.25,206.25,5
20160901|2016-07-14 19:00,15,206.5,206.5,205.75,205.75,6
20160901|2016-07-14 21:00,15,205.75,205.75,205.25,205.25,3
20160901|2016-07-14 23:30,15,205.25,205.25,205.25,205.25,1
20160901|2016-07-15 00:00,15,206,208.5,206,208.5,6
20160901|2016-07-15 06:30,15,205.5,205.5,205.5,205.5,1
20160901|2016-07-15 07:30,15,205.75,205.75,205.75,205.75,2
20160901|2016-07-15 08:30,15,206.5,207.5,206,207.25,10
20160901|2016-07-15 09:00,15,207,207,207,207,1
20160901|2016-07-15 09:30,15,206,206,205.75,205.75,7
20160901|2016-07-15 10:00,15,205.75,205.75,205.75,205.75,4
20160901|2016-07-15 10:30,15,207,207.5,207,207.5,2
20160901|2016-07-15 11:00,15,208.25,208.25,208.25,208.25,2
20160901|2016-07-15 11:30,15,207.75,207.75,207.5,207.5,2
20160901|2016-07-15 12:00,15,206.25,206.25,204.25,204.25,16
20160901|2016-07-15 12:30,15,205.25,205.75,205.25,205.75,3
20160901|2016-07-15 13:00,15,205.25,206,205.25,206,6
20160901|2016-07-17 19:00,18,204.5,204.5,204.5,204.5,4
20160901|2016-07-17 20:00,18,206.5,207,206.5,207,4
20160901|2016-07-18 02:00,18,206,207,204.5,204.75,22
20160901|2016-07-18 02:30,18,204.25,205.75,204.25,205.75,5
20160901|2016-07-18 03:00,18,205.75,205.75,205.75,205.75,1
20160901|2016-07-18 04:00,18,206,211.5,206,211.25,35
20160901|2016-07-18 04:30,18,211,211,207.75,210.25,19
20160901|2016-07-18 05:00,18,210,210,210,210,2
20160901|2016-07-18 07:00,18,207.75,207.75,207.75,207.75,1
20160901|2016-07-18 08:30,18,207.5,207.5,207,207.25,4
20160901|2016-07-18 09:00,18,207,207,206.75,207,6
20160901|2016-07-18 09:30,18,206.25,207,206.25,206.75,9
20160901|2016-07-18 10:00,18,208,208,208,208,2
20160901|2016-07-18 10:30,18,207.5,208,207.5,208,2
20160901|2016-07-18 11:00,18,208.25,208.75,208.25,208.75,3
20160901|2016-07-18 12:00,18,207.5,207.5,207,207,10
20160901|2016-07-18 12:30,18,206.75,206.75,206.75,206.75,2
20160901|2016-07-18 13:00,18,206,208,206,208,13
20160901|2016-07-19 07:30,19,206.25,206.25,206,206,3
20160901|2016-07-19 08:30,19,205.25,205.5,205,205,21
20160901|2016-07-19 09:00,19,205.5,206.25,205.5,206.25,5
20160901|2016-07-19 09:30,19,205.25,205.75,204.75,205.25,12
20160901|2016-07-19 10:30,19,204.75,205,204.5,205,6
20160901|2016-07-19 11:00,19,204.75,205.25,204.75,205.25,3
20160901|2016-07-19 11:30,19,204.5,204.5,204,204,8
20160901|2016-07-19 12:00,19,204.5,204.75,204.5,204.75,8
20160901|2016-07-19 12:30,19,204.5,204.5,204.5,204.5,1
20160901|2016-07-19 13:00,19,204.25,204.75,204.25,204.75,9
20160901|2016-07-19 19:00,20,205.75,205.75,205.75,205.75,1
20160901|2016-07-19 20:00,20,206,206,206,206,2
20160901|2016-07-20 00:30,20,206.75,209.75,206.75,209.75,23
20160901|2016-07-20 04:30,20,209.75,209.75,208.5,208.75,5
20160901|2016-07-20 05:00,20,208.5,208.5,208.5,208.5,2
20160901|2016-07-20 06:30,20,209.5,209.5,209,209,3
20160901|2016-07-20 07:00,20,208.75,208.75,208.75,208.75,1
20160901|2016-07-20 08:30,20,209,209.5,208.5,209,11
20160901|2016-07-20 09:00,20,208.5,209.5,206.25,207.75,35
20160901|2016-07-20 09:30,20,207,207,207,207,2
20160901|2016-07-20 10:00,20,207.5,207.5,206.25,206.25,4
20160901|2016-07-20 11:00,20,206.75,207.25,206.75,207,5
20160901|2016-07-20 11:30,20,206.5,207,206,206,10
20160901|2016-07-20 12:00,20,206,206,204.5,204.5,52
20160901|2016-07-20 12:30,20,204.25,205,204,205,13
20160901|2016-07-20 13:00,20,205.25,206,205.25,205.75,11
20160901|2016-07-21 00:00,21,205.5,207,205.5,205.5,6
20160901|2016-07-21 03:30,21,205.75,205.75,205.75,205.75,2
20160901|2016-07-21 05:30,21,206.75,206.75,206.75,206.75,1
20160901|2016-07-21 06:00,21,206,206,206,206,1
20160901|2016-07-21 08:30,21,205.75,206.25,205.75,206.25,7
20160901|2016-07-21 09:30,21,205.75,205.75,205.75,205.75,1
20160901|2016-07-21 10:00,21,207,207.5,207,207.5,4
20160901|2016-07-21 10:30,21,207.75,209,206,208,32
20160901|2016-07-21 11:00,21,207,208,207,208,3
20160901|2016-07-21 11:30,21,208,208,208,208,6
20160901|2016-07-21 12:00,21,207,208,207,208,3
20160901|2016-07-21 12:30,21,208,208,208,208,4
20160901|2016-07-21 13:00,21,207.75,207.75,207.75,207.75,5
20160901|2016-07-21 19:00,22,207.25,207.25,207.25,207.25,2
20160901|2016-07-22 05:30,22,207,207.75,206.25,207.75,9
20160901|2016-07-22 08:30,22,207.25,207.25,206.75,207.25,6
20160901|2016-07-22 09:00,22,207.75,207.75,206,207,23
20160901|2016-07-22 09:30,22,206,206,206,206,5
20160901|2016-07-22 10:00,22,206.5,207.5,206.5,207.5,4
20160901|2016-07-22 10:30,22,207.5,208.5,207.5,208.5,10
20160901|2016-07-22 11:00,22,208,208.25,208,208.25,3
20160901|2016-07-22 11:30,22,208.25,208.25,208.25,208.25,2
20160901|2016-07-22 12:00,22,208,208,208,208,2
20160901|2016-07-24 19:00,25,207.75,207.75,207.75,207.75,2
20160901|2016-07-25 03:00,25,206.75,206.75,206.5,206.5,3
20160901|2016-07-25 03:30,25,206.5,206.5,206.25,206.25,4
20160901|2016-07-25 05:30,25,206.25,206.25,206.25,206.25,2
20160901|2016-07-25 07:00,25,207.5,207.5,207.5,207.5,2
20160901|2016-07-25 08:30,25,208,208,207.25,207.25,2
20160901|2016-07-25 09:00,25,206.5,206.75,206.25,206.25,9
20160901|2016-07-25 09:30,25,206,207,205.75,207,20
20160901|2016-07-25 10:00,25,206.5,206.75,205.5,205.5,3
20160901|2016-07-25 10:30,25,205.25,205.25,205,205,5
20160901|2016-07-25 11:00,25,205.25,205.25,205.25,205.25,2
20160901|2016-07-25 11:30,25,205.25,205.25,205,205,8
20160901|2016-07-25 12:00,25,205.5,205.5,205,205,2
20160901|2016-07-25 12:30,25,205,205,204,204.75,22
20160901|2016-07-25 13:00,25,204.75,205,204.5,205,18
20160901|2016-07-25 20:30,26,204,204,199,199.5,56
20160901|2016-07-26 01:00,26,199.75,199.75,199.75,199.75,1
20160901|2016-07-26 01:30,26,201,201,199.5,199.5,3
20160901|2016-07-26 03:00,26,199.25,199.25,198.25,198.25,16
20160901|2016-07-26 05:00,26,198.5,198.5,198.5,198.5,1
20160901|2016-07-26 07:00,26,198.75,198.75,198.75,198.75,3
20160901|2016-07-26 07:30,26,199,199,199,199,1
20160901|2016-07-26 08:30,26,199,200,198.5,199.5,11
20160901|2016-07-26 09:00,26,199,199.5,199,199.5,8
20160901|2016-07-26 09:30,26,199,199,198.5,198.5,10
20160901|2016-07-26 10:00,26,199,200,198.75,200,8
20160901|2016-07-26 10:30,26,200.5,200.75,200.5,200.75,2
20160901|2016-07-26 11:00,26,200,200,200,200,1
20160901|2016-07-26 11:30,26,200.25,200.25,200.25,200.25,1
20160901|2016-07-26 12:00,26,200,200.5,200,200,7
20160901|2016-07-26 12:30,26,199.25,200,199.25,199.25,4
20160901|2016-07-26 13:00,26,199.75,200.25,199.75,199.75,12
20160901|2016-07-27 05:30,27,198.75,198.75,198.75,198.75,1
20160901|2016-07-27 07:00,27,200.25,200.5,200.25,200.5,2
20160901|2016-07-27 08:30,27,200.75,200.75,200,200.75,7
20160901|2016-07-27 09:00,27,201,201.25,200.25,201,8
20160901|2016-07-27 09:30,27,201,201,199.75,199.75,8
20160901|2016-07-27 10:30,27,199.25,200,199.25,199.75,10
20160901|2016-07-27 11:00,27,199.75,199.75,199.75,199.75,2
20160901|2016-07-27 11:30,27,199.75,200,199.75,200,2
20160901|2016-07-27 12:00,27,199.75,199.75,198.25,198.25,10
20160901|2016-07-27 12:30,27,198,198.75,197,197,9
20160901|2016-07-27 19:00,28,197.25,198.5,197.25,198,4
20160901|2016-07-27 22:00,28,198.25,198.25,198.25,198.25,1
20160901|2016-07-28 06:30,28,197.25,197.25,197,197,17
20160901|2016-07-28 08:30,28,196.5,196.5,196.5,196.5,2
20160901|2016-07-28 09:00,28,195.5,196,195.5,196,5
20160901|2016-07-28 09:30,28,197,197,196.5,197,7
20160901|2016-07-28 10:30,28,198,198,198,198,1
20160901|2016-07-28 11:30,28,196.5,197.25,196.5,197.25,6
20160901|2016-07-28 12:30,28,197.5,197.5,197,197.5,4
20160901|2016-07-28 13:00,28,198,198.5,197.75,197.75,14
20160901|2016-07-28 23:30,29,198,198,198,198,1
20160901|2016-07-29 00:00,29,198.5,198.5,198.5,198.5,1
20160901|2016-07-29 04:30,29,197.5,197.5,197,197,13
20160901|2016-07-29 05:30,29,197.25,197.25,197.25,197.25,3
20160901|2016-07-29 06:00,29,196.5,196.5,196.5,196.5,2
20160901|2016-07-29 06:30,29,196.25,196.25,196.25,196.25,10
20160901|2016-07-29 08:30,29,197,197.75,197,197.75,4
20160901|2016-07-29 09:00,29,198.25,199,198,199,16
20160901|2016-07-29 09:30,29,198.5,199.75,198.5,199.75,12
20160901|2016-07-29 10:30,29,199.25,199.75,199.25,199.75,6
20160901|2016-07-29 12:00,29,199.25,199.25,197.75,199,8
20160901|2016-07-29 12:30,29,199.75,200.5,199,200.5,8
20160901|2016-07-29 13:00,29,200.5,202.25,200.25,202.25,27
20160901|2016-07-31 19:00,1,200.75,204,200.75,204,7
20160901|2016-07-31 20:30,1,201,201,201,201,1
20160901|2016-07-31 22:00,1,201.5,203,201.5,203,2
20160901|2016-08-01 01:30,1,203.75,204.5,203.75,204.5,8
20160901|2016-08-01 02:30,1,204.75,205,204.75,205,8
20160901|2016-08-01 07:00,1,204,204,204,204,1
20160901|2016-08-01 07:30,1,204,204,204,204,1
20160901|2016-08-01 08:30,1,204.75,204.75,203,203.5,7
20160901|2016-08-01 09:00,1,202.75,202.75,202.25,202.25,8
20160901|2016-08-01 09:30,1,202.25,202.25,202.25,202.25,3
20160901|2016-08-01 10:00,1,202.5,202.5,202,202,7
20160901|2016-08-01 10:30,1,203,204,202.75,202.75,8
20160901|2016-08-01 11:00,1,203,203,203,203,1
20160901|2016-08-01 11:30,1,202.5,202.5,202,202,7
20160901|2016-08-01 12:00,1,202,202,201.75,201.75,6
20160901|2016-08-01 12:30,1,201.5,201.5,201.5,201.5,1
20160901|2016-08-01 13:00,1,201,201,199.25,199.25,11
20160901|2016-08-01 19:00,2,199,199,199,199,1
20160901|2016-08-01 21:30,2,199.25,199.25,199.25,199.25,1
20160901|2016-08-01 22:30,2,199,199,199,199,1
20160901|2016-08-02 04:30,2,199.5,199.5,199.5,199.5,1
20160901|2016-08-02 05:30,2,199.5,199.5,199.5,199.5,3
20160901|2016-08-02 07:00,2,199.25,199.25,199.25,199.25,1
20160901|2016-08-02 08:30,2,199,199,197.5,197.5,9
20160901|2016-08-02 09:00,2,197,198.25,196.75,198,12
20160901|2016-08-02 09:30,2,197,197.75,197,197.75,2
20160901|2016-08-02 10:30,2,200,200,199.75,200,4
20160901|2016-08-02 11:00,2,199.5,199.5,197.25,199,4
20160901|2016-08-02 12:00,2,197.5,197.5,196,196,13
20160901|2016-08-02 12:30,2,196,196.5,196,196.5,7
20160901|2016-08-02 13:00,2,196.75,196.75,195,195,39
20160901|2016-08-02 19:00,3,195,195,195,195,1
20160901|2016-08-03 05:30,3,196.75,196.75,196.75,196.75,1
20160901|2016-08-03 08:30,3,198,198.5,195,195,20
20160901|2016-08-03 09:00,3,195.75,196.5,195.75,196.5,7
20160901|2016-08-03 09:30,3,197,197.25,197,197.25,2
20160901|2016-08-03 10:00,3,197.25,197.25,197.25,197.25,2
20160901|2016-08-03 10:30,3,197,197,196,196,3
20160901|2016-08-03 11:30,3,196,196,196,196,1
20160901|2016-08-03 12:00,3,196,196.5,196,196.5,3
20160901|2016-08-03 12:30,3,196.75,197,196.25,196.25,11
20160901|2016-08-03 13:00,3,196.25,196.25,196,196,10
20160901|2016-08-03 20:00,4,195.5,195.5,194.25,194.25,6
20160901|2016-08-04 07:00,4,197,197,197,197,3
20160901|2016-08-04 08:30,4,195.5,195.5,192.25,193.75,15
20160901|2016-08-04 09:00,4,193,193,192,192,18
20160901|2016-08-04 09:30,4,192,192,190.5,190.5,11
20160901|2016-08-04 10:00,4,190.5,191,188.5,190,14
20160901|2016-08-04 10:30,4,190,190,188.5,188.75,8
20160901|2016-08-04 11:00,4,188.5,188.5,183.5,184.5,46
20160901|2016-08-04 11:30,4,185,185,183.5,183.5,14
20160901|2016-08-04 12:00,4,184.5,184.5,182,183.25,17
20160901|2016-08-04 12:30,4,183.25,183.25,183.25,183.25,19
20160901|2016-08-04 13:00,4,183.5,185.25,183.5,183.75,64
20160901|2016-08-04 19:00,5,185.25,186,185.25,185.25,6
20160901|2016-08-04 20:00,5,185,185,183,183,4
20160901|2016-08-05 00:00,5,183.75,183.75,183,183,10
20160901|2016-08-05 01:30,5,184.75,186,184.75,186,5
20160901|2016-08-05 02:00,5,186.25,186.75,186.25,186.75,11
20160901|2016-08-05 03:30,5,185.75,186.5,185.75,185.75,9
20160901|2016-08-05 07:00,5,185.75,185.75,185.75,185.75,1
20160901|2016-08-05 07:30,5,185,185,185,185,1
20160901|2016-08-05 08:30,5,185,185,183.5,184.5,11
20160901|2016-08-05 09:00,5,183.75,184.5,183.25,184.5,10
20160901|2016-08-05 09:30,5,184.5,184.5,181.5,181.5,18
20160901|2016-08-05 10:00,5,181.75,183.25,181.75,182.75,38
20160901|2016-08-05 10:30,5,182,182.25,181.75,182.25,8
20160901|2016-08-05 11:00,5,182.25,182.5,182,182,20
20160901|2016-08-05 11:30,5,182,182,181.75,181.75,6
20160901|2016-08-05 12:00,5,181.75,182,181.75,182,13
20160901|2016-08-05 12:30,5,181.75,181.75,175.75,178,85
20160901|2016-08-05 13:00,5,178,178.25,177.25,177.25,7
20160901|2016-08-07 19:00,8,179,182.25,179,182.25,14
20160901|2016-08-07 20:00,8,180.75,180.75,180.75,180.75,2
20160901|2016-08-07 20:30,8,180.75,181,180.75,181,3
20160901|2016-08-07 21:00,8,180.5,180.5,180.5,180.5,2
20160901|2016-08-07 21:30,8,181,181,181,181,1
20160901|2016-08-07 23:00,8,181.25,181.25,181,181,2
20160901|2016-08-08 02:30,8,181,181,181,181,1
20160901|2016-08-08 03:00,8,181,181,181,181,1
20160901|2016-08-08 06:30,8,181.25,181.25,181.25,181.25,1
20160901|2016-08-08 08:30,8,180.5,180.5,179.75,180.25,9
20160901|2016-08-08 09:00,8,180.25,180.25,179.5,180.25,12
20160901|2016-08-08 09:30,8,180.25,180.25,179.5,180.25,17
20160901|2016-08-08 10:00,8,179.5,179.5,179.5,179.5,5
20160901|2016-08-08 10:30,8,178.5,178.5,178,178.25,12
20160901|2016-08-08 11:00,8,178.25,178.25,178,178,22
20160901|2016-08-08 11:30,8,177.5,177.5,176.25,176.25,31
20160901|2016-08-08 12:00,8,176.25,177.5,176.25,177,12
20160901|2016-08-08 12:30,8,176.75,176.75,176.5,176.5,6
20160901|2016-08-08 13:00,8,176.5,176.5,175.75,176.5,16
20160901|2016-08-08 19:00,9,176.75,177.5,176.75,177.5,4
20160901|2016-08-08 22:00,9,177.5,177.5,177.5,177.5,1
20160901|2016-08-08 22:30,9,177.75,177.75,177.75,177.75,1
20160901|2016-08-08 23:30,9,177.75,177.75,177.75,177.75,1
20160901|2016-08-09 07:00,9,177.75,177.75,177.75,177.75,1
20160901|2016-08-09 08:30,9,177.5,177.75,175.75,176.5,19
20160901|2016-08-09 09:00,9,175.75,176.5,175.75,176.5,11
20160901|2016-08-09 09:30,9,176.75,176.75,176.75,176.75,1
20160901|2016-08-09 10:00,9,177.75,177.75,175.75,175.75,3
20160901|2016-08-09 10:30,9,175.75,176.25,175.75,176,5
20160901|2016-08-09 11:00,9,175.75,175.75,174.75,174.75,9
20160901|2016-08-09 11:30,9,175,175,174.75,175,3
20160901|2016-08-09 12:00,9,174.75,175.5,174.75,174.75,4
20160901|2016-08-09 12:30,9,175,175.5,175,175,4
20160901|2016-08-09 13:00,9,175,175,173.75,173.75,27
20160901|2016-08-09 19:00,10,174.75,174.75,174.75,174.75,2
20160901|2016-08-09 20:00,10,174.5,174.5,174.5,174.5,1
20160901|2016-08-09 21:00,10,174.5,174.5,174.5,174.5,1
20160901|2016-08-10 00:00,10,174.5,174.5,174.25,174.25,2
20160901|2016-08-10 04:00,10,174.75,174.75,174.75,174.75,1
20160901|2016-08-10 05:30,10,174.5,174.5,174.5,174.5,1
20160901|2016-08-10 07:00,10,174.5,174.5,174.5,174.5,1
20160901|2016-08-10 08:30,10,174,174.5,173.5,174.5,4
20160901|2016-08-10 09:00,10,174.5,174.5,174.5,174.5,2
20160901|2016-08-10 09:30,10,174.5,174.5,174.5,174.5,2
20160901|2016-08-10 10:00,10,175,175,174,174,14
20160901|2016-08-10 10:30,10,173.75,173.75,172.5,172.5,7
20160901|2016-08-10 11:00,10,172,173,171.25,173,8
20160901|2016-08-10 12:00,10,172.75,172.75,172,172,2
20160901|2016-08-10 12:30,10,172.5,172.5,172,172,4
20160901|2016-08-10 13:00,10,171.5,171.5,171.5,171.5,2
20160901|2016-08-10 22:00,11,173.25,173.25,173.25,173.25,1
20160901|2016-08-11 03:30,11,173,173,171,171,18
20160901|2016-08-11 04:00,11,171.5,171.5,171.5,171.5,1
20160901|2016-08-11 04:30,11,171.5,171.5,171.5,171.5,1
20160901|2016-08-11 06:30,11,171.25,171.25,171.25,171.25,1
20160901|2016-08-11 07:00,11,171,171,171,171,1
20160901|2016-08-11 07:30,11,171,171,171,171,1
20160901|2016-08-11 08:30,11,170.75,171.75,170,170,26
20160901|2016-08-11 09:00,11,170,170.5,169.5,170.5,11
20160901|2016-08-11 09:30,11,169.75,169.75,169.5,169.5,2
20160901|2016-08-11 10:30,11,169.5,169.5,167,167,22
20160901|2016-08-11 11:00,11,168.5,168.5,168,168,3
20160901|2016-08-11 11:30,11,167.75,168,167.5,168,6
20160901|2016-08-11 12:30,11,168.5,169,168.5,169,5
20160901|2016-08-11 13:00,11,169.25,169.25,168.5,169,6
20160901|2016-08-12 06:30,12,168.75,169,168.75,169,6
20160901|2016-08-12 08:30,12,169.5,170.25,168,170.25,17
20160901|2016-08-12 09:00,12,170,170.5,170,170.5,3
20160901|2016-08-12 09:30,12,170.5,170.5,170.5,170.5,1
20160901|2016-08-12 10:00,12,170,170,169,169,4
20160901|2016-08-12 10:30,12,168.5,169.25,167.5,168,11
20160901|2016-08-12 11:00,12,167.75,168,167.25,168,6
20160901|2016-08-12 11:30,12,167.25,167.25,167,167.25,11
20160901|2016-08-12 12:00,12,167.25,167.25,167,167,6
20160901|2016-08-12 12:30,12,167.25,167.25,166.5,166.5,6
20160901|2016-08-12 13:00,12,166.5,167,166.5,167,5
20160901|2016-08-14 19:00,15,168,168,168,168,2
20160901|2016-08-14 22:00,15,169.5,169.5,169.5,169.5,2
20160901|2016-08-15 00:00,15,169.5,169.5,169.5,169.5,1
20160901|2016-08-15 01:30,15,169.75,170.25,169.75,170.25,6
20160901|2016-08-15 02:00,15,170.25,170.75,170.25,170.5,9
20160901|2016-08-15 03:30,15,170.75,170.75,170.75,170.75,1
20160901|2016-08-15 05:00,15,170.5,171.25,170.5,171.25,16
20160901|2016-08-15 05:30,15,171,171,171,171,1
20160901|2016-08-15 06:30,15,170.75,171,170.75,171,6
20160901|2016-08-15 07:00,15,171.25,171.25,170,170,2
20160901|2016-08-15 08:30,15,170.25,173.25,170.25,173.25,22
20160901|2016-08-15 09:00,15,173,173,172,172,8
20160901|2016-08-15 09:30,15,172.25,172.75,172.25,172.75,2
20160901|2016-08-15 10:00,15,172.75,173,172,172,5
20160901|2016-08-15 10:30,15,172.25,172.25,172,172,4
20160901|2016-08-15 11:00,15,172,172.75,172,172,14
20160901|2016-08-15 11:30,15,172,172.5,172,172.5,3
20160901|2016-08-15 12:00,15,172.5,172.5,172.5,172.5,6
20160901|2016-08-15 12:30,15,172.25,172.25,171,171,25
20160901|2016-08-15 13:00,15,171.5,172.25,171.5,171.5,9
20160901|2016-08-15 19:00,16,172.25,172.25,172.25,172.25,1
20160901|2016-08-15 21:30,16,172.25,172.25,172.25,172.25,1
20160901|2016-08-16 00:30,16,172,172,172,172,2
20160901|2016-08-16 02:30,16,171.75,171.75,171.75,171.75,1
20160901|2016-08-16 03:00,16,171.75,172,171.75,172,3
20160901|2016-08-16 03:30,16,172,172.25,172,172.25,2
20160901|2016-08-16 04:30,16,172,172,172,172,2
20160901|2016-08-16 07:30,16,172.25,172.25,172.25,172.25,1
20160901|2016-08-16 08:30,16,172,172.5,171.5,172.5,8
20160901|2016-08-16 09:00,16,172.5,172.75,171.5,172.75,11
20160901|2016-08-16 09:30,16,172,172,172,172,1
20160901|2016-08-16 10:00,16,172.75,172.75,172.75,172.75,9
20160901|2016-08-16 10:30,16,173,173,171.75,172,5
20160901|2016-08-16 11:00,16,171.75,171.75,171.5,171.5,2
20160901|2016-08-16 11:30,16,171.75,172.25,171,172,19
20160901|2016-08-16 12:00,16,171.5,172.75,171.25,172.75,43
20160901|2016-08-16 12:30,16,172.75,173,172.75,172.75,15
20160901|2016-08-16 13:00,16,173,173,173,173,5
20160901|2016-08-16 19:00,17,172.5,172.5,172.5,172.5,1
20160901|2016-08-16 23:30,17,171.5,171.5,171.25,171.5,8
20160901|2016-08-17 01:00,17,171.25,171.25,171.25,171.25,1
20160901|2016-08-17 07:30,17,171.25,171.25,171.25,171.25,2
20160901|2016-08-17 08:30,17,172.75,173,170,170.5,72
20160901|2016-08-17 09:00,17,170.5,170.5,169.75,169.75,37
20160901|2016-08-17 09:30,17,169.75,171.5,169.75,171.5,67
20160901|2016-08-17 10:00,17,172.25,172.25,172.25,172.25,4
20160901|2016-08-17 10:30,17,172.25,172.25,171.75,171.75,5
20160901|2016-08-17 11:00,17,170.5,170.5,170,170,6
20160901|2016-08-17 12:00,17,170.5,170.5,170.5,170.5,2
20160901|2016-08-18 02:00,18,170.25,170.25,170.25,170.25,3
20160901|2016-08-18 02:30,18,170.25,170.25,170.25,170.25,2
20160901|2016-08-18 03:00,18,169.5,170.25,169,170.25,8
20160901|2016-08-18 03:30,18,169.25,170.5,169.25,170.5,5
20160901|2016-08-18 04:00,18,169.25,170.25,169.25,169.5,9
20160901|2016-08-18 04:30,18,170.25,170.25,170,170,11
20160901|2016-08-18 05:00,18,170.5,170.5,170.25,170.25,3
20160901|2016-08-18 06:00,18,169,169,169,169,1
20160901|2016-08-18 08:30,18,168.75,168.75,168.75,168.75,2
20160901|2016-08-18 09:00,18,168.75,169.5,168.75,169.5,7
20160901|2016-08-18 09:30,18,170,170.5,169,169.75,21
20160901|2016-08-18 10:00,18,169.75,169.75,169.25,169.25,3
20160901|2016-08-18 10:30,18,169,169.5,169,169.5,9
20160901|2016-08-18 11:00,18,169,169.75,169,169.75,4
20160901|2016-08-18 13:00,18,170.25,170.5,170.25,170.5,2
20160901|2016-08-18 19:00,19,170.5,170.5,170.5,170.5,1
20160901|2016-08-18 20:00,19,169.25,169.25,169.25,169.25,1
20160901|2016-08-19 07:00,19,170,170,170,170,2
20160901|2016-08-19 08:30,19,169.75,170,169.75,170,3
20160901|2016-08-19 09:00,19,169.75,170.25,169.75,170.25,9
20160901|2016-08-19 09:30,19,169.5,170.5,169.5,169.75,10
20160901|2016-08-19 10:00,19,170.5,170.5,170.5,170.5,14
20160901|2016-08-19 11:00,19,170.25,170.25,170.25,170.25,1
20160901|2016-08-19 12:00,19,169,169,169,169,6
20160901|2016-08-21 19:00,22,168.75,169,168.75,169,3
20160901|2016-08-22 02:30,22,171,171,171,171,1
20160901|2016-08-22 03:30,22,171,171,170.25,170.25,5
20160901|2016-08-22 05:00,22,169.75,169.75,169.75,169.75,1
20160901|2016-08-22 07:00,22,170,170.25,170,170.25,23
20160901|2016-08-22 08:30,22,170.25,171.5,170.25,170.25,5
20160901|2016-08-22 09:30,22,170.75,170.75,170.75,170.75,1
20160901|2016-08-22 10:00,22,172,172,170.75,170.75,6
20160901|2016-08-22 10:30,22,170.75,170.75,170.5,170.5,4
20160901|2016-08-22 11:30,22,170.5,170.5,170.5,170.5,1
20160901|2016-08-22 13:00,22,171,173,171,173,14
20160901|2016-08-22 19:00,23,173,173,173,173,4
20160901|2016-08-22 19:30,23,173,173,173,173,1
20160901|2016-08-23 00:30,23,172.75,172.75,172.75,172.75,1
20160901|2016-08-23 02:00,23,171.75,171.75,171.5,171.5,3
20160901|2016-08-23 03:30,23,171.5,171.5,171.5,171.5,2
20160901|2016-08-23 06:00,23,171.5,171.5,171.5,171.5,6
20160901|2016-08-23 06:30,23,171.25,171.25,170.5,170.5,6
20160901|2016-08-23 08:30,23,171.25,172,171.25,172,7
20160901|2016-08-23 09:00,23,171.5,172,171.5,172,4
20160901|2016-08-23 09:30,23,171.75,173.75,171.75,173.75,19
20160901|2016-08-23 10:00,23,172.5,172.75,172,172.75,20
20160901|2016-08-23 10:30,23,171.5,171.5,171.5,171.5,2
20160901|2016-08-23 11:00,23,172.25,172.25,171.75,171.75,5
20160901|2016-08-23 12:30,23,172.25,172.25,172,172,4
20160901|2016-08-23 20:30,24,171.75,171.75,171.25,171.25,3
20160901|2016-08-23 21:30,24,171.75,173,171.75,173,9
20160901|2016-08-24 04:00,24,173,173,173,173,1
20160901|2016-08-24 06:00,24,171.25,171.25,171.25,171.25,1
20160901|2016-08-24 07:00,24,171.25,171.25,169,169.25,12
20160901|2016-08-24 07:30,24,169.25,169.25,169,169,2
20160901|2016-08-24 08:30,24,170,170,170,170,12
20160901|2016-08-24 09:00,24,170.5,170.5,170.5,170.5,3
20160901|2016-08-24 09:30,24,170.25,170.25,170,170.25,8
20160901|2016-08-24 10:00,24,170.5,170.5,169.25,169.25,30
20160901|2016-08-24 10:30,24,168,168,167,167,15
20160901|2016-08-24 11:00,24,167.75,169.5,167.25,168,7
20160901|2016-08-24 11:30,24,167.5,170.25,167.5,170.25,9
20160901|2016-08-24 12:00,24,170.25,170.5,168.75,169,5
20160901|2016-08-24 12:30,24,170.5,170.75,170.5,170.75,2
20160901|2016-08-24 13:00,24,170.75,171,169,169.25,8
20160901|2016-08-24 19:00,25,170.5,170.5,170.5,170.5,2
20160901|2016-08-24 20:00,25,170.5,170.5,170.5,170.5,1
20160901|2016-08-24 21:30,25,170.25,170.5,170.25,170.5,2
20160901|2016-08-25 06:30,25,169,169,169,169,1
20160901|2016-08-25 08:30,25,168.5,170,168.5,169.25,10
20160901|2016-08-25 09:00,25,169.25,169.25,169.25,169.25,4
20160901|2016-08-25 09:30,25,169.25,169.25,169,169,6
20160901|2016-08-25 10:00,25,169.25,169.5,169.25,169.5,4
20160901|2016-08-25 10:30,25,170,170.5,169.5,169.75,12
20160901|2016-08-25 11:00,25,170.5,171,170.5,170.5,13
20160901|2016-08-25 11:30,25,170.75,171.5,170.5,170.5,7
20160901|2016-08-25 12:00,25,172,172.5,172,172.5,17
20160901|2016-08-25 12:30,25,171.25,171.5,171.25,171.5,5
20160901|2016-08-25 13:00,25,171.5,172.5,171.5,171.5,32
20160901|2016-08-25 19:00,26,172.75,173.25,172.75,173.25,4
20160901|2016-08-26 02:00,26,172,172,172,172,1
20160901|2016-08-26 03:30,26,170,170,170,170,1
20160901|2016-08-26 04:00,26,170.5,170.5,170.5,170.5,1
20160901|2016-08-26 07:00,26,171,171,171,171,1
20160901|2016-08-26 08:30,26,171,171.25,170.75,170.75,13
20160901|2016-08-26 09:00,26,170.75,170.75,170,170,9
20160901|2016-08-26 09:30,26,170.25,170.25,170,170,5
20160901|2016-08-26 10:30,26,168.75,168.75,167.25,167.5,15
20160901|2016-08-26 11:00,26,167.25,167.25,166,166,29
20160901|2016-08-26 11:30,26,166.25,166.5,165.25,166,48
20160901|2016-08-26 12:00,26,166.5,166.5,166,166,19
20160901|2016-08-26 13:00,26,168,169.5,168,169,18
20160901|2016-08-28 19:00,29,170.5,170.5,168.25,168.25,11
20160901|2016-08-28 21:00,29,168.25,168.25,168.25,168.25,6
20160901|2016-08-29 02:30,29,168.25,168.25,166.5,166.5,6
20160901|2016-08-29 03:30,29,166.75,166.75,166.75,166.75,1
20160901|2016-08-29 05:30,29,166.75,166.75,166.75,166.75,1
20160901|2016-08-29 06:00,29,166.75,166.75,166.75,166.75,1
20160901|2016-08-29 06:30,29,166.25,166.75,166,166.25,19
20160901|2016-08-29 07:00,29,165.75,165.75,165.75,165.75,1
20160901|2016-08-29 08:30,29,168.75,168.75,165.75,166.5,17
20160901|2016-08-29 09:00,29,165,165,164.75,164.75,18
20160901|2016-08-29 09:30,29,164.75,164.75,163,163.5,46
20160901|2016-08-29 10:00,29,164.25,164.5,163.5,163.5,6
20160901|2016-08-29 10:30,29,163.25,163.25,163,163,6
20160901|2016-08-29 11:00,29,163,163,162.5,163,19
20160901|2016-08-29 11:30,29,163,163,159.25,159.25,11
20160901|2016-08-29 12:00,29,162,162,162,162,4
20160901|2016-08-29 12:30,29,162.5,163.75,162.5,163.75,11
20160901|2016-08-29 13:00,29,163.75,163.75,162.25,163.5,21
20160901|2016-08-29 21:00,30,162,162,160.5,161,10
20160901|2016-08-29 23:00,30,158.5,158.5,157.75,157.75,18
20160901|2016-08-30 01:30,30,158.5,158.5,158.5,158.5,1
20160901|2016-08-30 02:00,30,158.5,158.5,158.5,158.5,1
20160901|2016-08-30 02:30,30,158.5,158.5,158.5,158.5,4
20160901|2016-08-30 03:30,30,158.5,158.5,158.5,158.5,1
20160901|2016-08-30 04:00,30,158.5,158.5,158,158,10
20160901|2016-08-30 04:30,30,158,158,158,158,6
20160901|2016-08-30 05:00,30,157.5,157.5,157.5,157.5,5
20160901|2016-08-30 05:30,30,157,157,157,157,6
20160901|2016-08-30 06:00,30,157.5,157.5,157.5,157.5,5
20160901|2016-08-30 06:30,30,157.5,159.25,157.25,157.5,20
20160901|2016-08-30 07:00,30,157.25,158.75,157.25,158,23
20160901|2016-08-30 07:30,30,157.75,158.25,157.75,158,10
20160901|2016-08-30 08:30,30,157.25,158,157.25,158,10
20160901|2016-08-30 09:00,30,158,158,158,158,20
20160901|2016-08-30 09:30,30,158,158,157.75,158,19
20160901|2016-08-30 10:00,30,159,161.25,159,159.75,35
20160901|2016-08-30 10:30,30,158.5,158.5,158.25,158.25,5
20160901|2016-08-30 11:00,30,158,158,158,158,10
20160901|2016-08-30 11:30,30,158,158,157.75,157.75,11
20160901|2016-08-30 12:00,30,157.5,157.75,157.5,157.75,3
20160901|2016-08-30 12:30,30,158.25,159.5,158.25,159.5,5
20160901|2016-08-30 13:00,30,159.25,162,159.25,159.75,12
20160901|2016-08-30 19:00,31,163.5,163.5,161,161,3
20160901|2016-08-31 09:30,31,159,159,159,159,1
20160901|2016-08-31 11:00,31,159,159.75,159,159,11
20160901|2016-08-31 11:30,31,159,159,159,159,9
20160901|2016-08-31 12:30,31,159.25,159.25,159.25,159.25,1
20160901|2016-08-31 13:00,31,160,160,160,160,1
20160901|2016-09-01 08:30,1,165.5,165.5,165.25,165.25,3
20160901|2016-09-01 10:30,1,166.75,166.75,166.75,166.75,22
20160901|2016-09-01 12:30,1,167.25,167.5,167.25,167.5,8
20160901|2016-09-02 12:00,2,161.75,161.75,161.75,161.75,2
20160901|2016-09-06 11:30,6,159,159,159,159,5
20160901|2016-09-09 05:00,9,167.5,169,167.5,169,12
20160901|2016-09-12 10:00,12,166.5,166.5,166.5,166.5,1
20160901|2016-09-12 12:30,12,158.75,158.75,158.75,158.75,1
20160901|2016-09-13 08:30,13,163.25,164,163.25,164,4
20160901|2016-09-13 11:00,13,167.25,167.75,167.25,167.75,11
20160901|2016-09-13 11:30,13,168.5,168.75,168,168,12
20160901|2016-09-13 12:30,13,167.5,168,167.5,168,15
20161201|2015-10-02 10:00,2,236.25,236.25,236.25,236.25,1
20161201|2015-10-02 11:00,2,235.5,235.5,235.5,235.5,3
20161201|2015-10-02 13:00,2,235.5,235.5,235.5,235.5,1
20161201|2015-11-20 09:00,20,235,235,235,235,1
20161201|2015-11-23 12:30,23,233,233,233,233,1
20161201|2015-11-23 13:00,23,233,233,233,233,4
20161201|2015-11-30 11:00,30,230,230,230,230,1
20161201|2015-12-01 07:30,1,232.75,232.75,232.75,232.75,1
20161201|2015-12-01 09:00,1,232.75,232.75,232.75,232.75,9
20161201|2015-12-14 11:00,14,235,235,235,235,10
20161201|2015-12-14 11:30,14,235,235,235,235,5
20161201|2015-12-15 09:00,15,235,235,235,235,5
20161201|2015-12-15 10:00,15,234,234,234,234,1
20161201|2015-12-17 07:30,17,230,230,230,230,1
20161201|2015-12-17 08:30,17,230,230,230,230,21
20161201|2015-12-17 09:00,17,230,230,230,230,9
20161201|2015-12-17 09:30,17,230,230,230,230,7
20161201|2015-12-21 11:30,21,230,230,230,230,15
20161201|2015-12-21 13:00,21,230,230,230,230,10
20161201|2015-12-22 09:00,22,230,230,230,230,5
20161201|2015-12-23 09:30,23,230,230,230,230,1
20161201|2015-12-23 12:00,23,230,230,229.75,229.75,2
20161201|2015-12-24 09:00,24,229,229,229,229,1
20161201|2015-12-29 10:30,29,230,230,230,230,2
20161201|2016-01-06 09:00,6,223,227,223,227,3
20161201|2016-01-06 12:30,6,223,223,223,223,2
20161201|2016-01-07 10:30,7,223,223,223,223,3
20161201|2016-01-07 11:30,7,222.25,222.25,222.25,222.25,1
20161201|2016-01-07 12:00,7,221,221,220,220,2
20161201|2016-01-07 12:30,7,219,219,219,219,2
20161201|2016-01-07 13:00,7,218,221,218,221,2
20161201|2016-01-08 09:30,8,221,221,221,221,1
20161201|2016-01-08 12:00,8,222,224,222,224,6
20161201|2016-01-08 12:30,8,221,221,221,221,2
20161201|2016-01-08 13:00,8,221,221,221,221,4
20161201|2016-01-11 10:30,11,214,214,214,214,2
20161201|2016-01-11 11:00,11,214,214,214,214,3
20161201|2016-01-12 09:00,12,208,208,207.25,207.25,11
20161201|2016-01-12 11:00,12,211.5,211.5,211.5,211.5,1
20161201|2016-01-14 10:00,14,215,215,215,215,4
20161201|2016-01-14 10:30,14,215,215,215,215,5
20161201|2016-01-14 11:30,14,215,215,215,215,1
20161201|2016-01-19 12:30,19,220,220,220,220,5
20161201|2016-01-20 10:30,20,218,218,218,218,4
20161201|2016-01-20 13:00,20,218,218,218,218,6
20161201|2016-01-21 12:30,21,223,223,223,223,5
20161201|2016-01-28 12:30,28,215,215,215,215,1
20161201|2016-02-03 11:30,3,219,219,219,219,1
20161201|2016-02-05 09:00,5,214,214,214,214,13
20161201|2016-02-08 08:30,8,214,214,214,214,4
20161201|2016-02-09 08:30,9,214,214,214,214,3
20161201|2016-02-10 10:00,10,210.5,210.5,210.5,210.5,1
20161201|2016-02-10 19:00,11,205.5,205.5,205.5,205.5,1
20161201|2016-02-10 20:30,11,205.5,205.5,205.5,205.5,1
20161201|2016-02-11 05:30,11,205.5,205.5,205.5,205.5,1
20161201|2016-02-11 06:30,11,205,205,205,205,1
20161201|2016-02-11 07:00,11,205,205,205,205,1
20161201|2016-02-11 08:30,11,205,205,205,205,1
20161201|2016-02-12 10:30,12,211.5,211.5,211.5,211.5,1
20161201|2016-02-16 10:00,16,213.5,213.5,213.5,213.5,2
20161201|2016-02-17 08:30,17,208,208,206.25,206.25,3
20161201|2016-02-19 09:00,19,212,212,212,212,4
20161201|2016-02-19 09:30,19,212,212,212,212,2
20161201|2016-02-19 11:30,19,210,210,210,210,2
20161201|2016-02-19 12:30,19,209.75,209.75,209.75,209.75,9
20161201|2016-02-19 13:00,19,209.75,209.75,209.75,209.75,6
20161201|2016-02-22 12:00,22,209,209,209,209,1
20161201|2016-02-22 12:30,22,209,209,209,209,1
20161201|2016-02-22 13:00,22,209,209,209,209,2
20161201|2016-02-23 11:00,23,206,206,205,205,15
20161201|2016-02-23 11:30,23,205,205,205,205,6
20161201|2016-02-23 12:30,23,205,205,205,205,1
20161201|2016-02-24 08:30,24,204.5,204.75,204.5,204.5,3
20161201|2016-02-24 11:30,24,205,205,205,205,1
20161201|2016-02-24 12:30,24,204,204,204,204,1
20161201|2016-02-24 13:00,24,211,211,211,211,1
20161201|2016-02-25 11:30,25,203.25,203.25,203.25,203.25,9
20161201|2016-02-25 13:00,25,204,204,203.5,203.5,5
20161201|2016-02-26 11:30,26,206,206,206,206,1
20161201|2016-02-26 12:00,26,204.5,204.5,204.5,204.5,2
20161201|2016-02-26 12:30,26,204.5,204.5,204.5,204.5,1
20161201|2016-02-26 13:00,26,204.5,204.5,204.5,204.5,1
20161201|2016-02-29 09:00,29,204.25,204.25,204.25,204.25,2
20161201|2016-02-29 09:30,29,204.25,204.25,204.25,204.25,3
20161201|2016-03-01 08:30,1,205.5,205.5,205.5,205.5,6
20161201|2016-03-01 09:00,1,204.75,205,204.75,205,3
20161201|2016-03-01 09:30,1,204,204,204,204,1
20161201|2016-03-01 10:00,1,204.25,204.25,204.25,204.25,4
20161201|2016-03-01 10:30,1,204,204,204,204,1
20161201|2016-03-01 11:30,1,202,202,202,202,1
20161201|2016-03-01 12:00,1,201,201,201,201,1
20161201|2016-03-01 12:30,1,200,201.25,200,201.25,2
20161201|2016-03-01 13:00,1,202.25,202.75,202.25,202.75,6
20161201|2016-03-02 08:30,2,200,200,199,200,20
20161201|2016-03-02 10:00,2,204,205.25,204,205.25,5
20161201|2016-03-02 10:30,2,204,204,204,204,2
20161201|2016-03-02 11:00,2,203,203,203,203,1
20161201|2016-03-02 11:30,2,203,203,203,203,4
20161201|2016-03-03 08:30,3,205,205,205,205,10
20161201|2016-03-03 09:00,3,210,210,210,210,11
20161201|2016-03-03 09:30,3,211,211,211,211,2
20161201|2016-03-03 10:00,3,211,211,211,211,2
20161201|2016-03-03 10:30,3,211,211,211,211,7
20161201|2016-03-03 11:30,3,212,214,212,214,3
20161201|2016-03-03 12:00,3,214,214,214,214,4
20161201|2016-03-03 13:00,3,209.5,209.5,208,208,5
20161201|2016-03-04 07:00,4,210.5,210.5,210.5,210.5,1
20161201|2016-03-04 08:30,4,210.5,212,210.5,212,18
20161201|2016-03-04 11:00,4,210,210,210,210,2
20161201|2016-03-04 12:30,4,210,210,210,210,1
20161201|2016-03-04 13:00,4,208.25,208.25,208,208,4
20161201|2016-03-07 10:00,7,210.25,210.25,210.25,210.25,11
20161201|2016-03-07 11:00,7,210.25,210.25,210.25,210.25,4
20161201|2016-03-07 12:00,7,210.25,210.25,210.25,210.25,6
20161201|2016-03-08 10:00,8,213.75,213.75,213.75,213.75,2
20161201|2016-03-08 10:30,8,214,215,214,215,9
20161201|2016-03-09 13:00,9,212,212,212,212,2
20161201|2016-03-09 21:00,10,212,212,212,212,1
20161201|2016-03-11 09:00,11,214,214,214,214,4
20161201|2016-03-11 09:30,11,214,214,214,214,5
20161201|2016-03-11 12:00,11,214.25,215,214.25,215,9
20161201|2016-03-11 12:30,11,215,215.75,215,215.75,11
20161201|2016-03-11 13:00,11,215.75,215.75,215.5,215.5,2
20161201|2016-03-14 08:30,14,216,216,216,216,1
20161201|2016-03-14 09:30,14,218.75,218.75,218.75,218.75,2
20161201|2016-03-14 11:30,14,220,220,220,220,3
20161201|2016-03-15 08:30,15,220,220,219,219,9
20161201|2016-03-16 08:30,16,219.75,222,219.75,222,5
20161201|2016-03-16 09:30,16,222,222,222,222,3
20161201|2016-03-16 12:30,16,219.25,219.25,219.25,219.25,1
20161201|2016-03-16 13:00,16,219.25,219.25,219.25,219.25,2
20161201|2016-03-16 19:00,17,219,219,219,219,23
20161201|2016-03-17 07:00,17,219,219,219,219,3
20161201|2016-03-17 07:30,17,219,219,219,219,2
20161201|2016-03-17 08:30,17,220,220,220,220,2
20161201|2016-03-17 09:30,17,219,219,219,219,1
20161201|2016-03-17 10:30,17,218.5,218.5,218.5,218.5,10
20161201|2016-03-18 04:30,18,218,218,218,218,1
20161201|2016-03-18 09:00,18,217,217,217,217,5
20161201|2016-03-18 09:30,18,217.75,217.75,217,217,3
20161201|2016-03-18 11:00,18,216.5,216.5,216.25,216.25,2
20161201|2016-03-18 11:30,18,216.25,216.25,216,216,11
20161201|2016-03-21 08:30,21,217,217,217,217,1
20161201|2016-03-21 09:30,21,217,217,217,217,2
20161201|2016-03-21 10:00,21,215,215,215,215,3
20161201|2016-03-21 10:30,21,215,215,215,215,5
20161201|2016-03-21 11:30,21,216,216,216,216,5
20161201|2016-03-21 13:00,21,217,217,213,216.5,6
20161201|2016-03-22 07:00,22,215.25,215.25,215.25,215.25,2
20161201|2016-03-22 09:30,22,214,214,214,214,1
20161201|2016-03-23 08:30,23,213,213,213,213,4
20161201|2016-03-23 19:00,24,212,212,212,212,1
20161201|2016-03-24 09:30,24,211,211,211,211,7
20161201|2016-03-24 10:00,24,211,211,211,211,3
20161201|2016-03-24 11:00,24,211,211,211,211,1
20161201|2016-03-27 19:00,28,210.5,210.5,210.5,210.5,2
20161201|2016-03-28 00:00,28,211,211,211,211,4
20161201|2016-03-28 08:30,28,211,211,211,211,1
20161201|2016-03-28 09:00,28,211,211,211,211,5
20161201|2016-03-28 09:30,28,212,212,212,212,1
20161201|2016-03-28 11:30,28,216,216,216,216,2
20161201|2016-03-29 10:00,29,213,215,213,215,12
20161201|2016-03-29 11:00,29,215.75,215.75,215,215,43
20161201|2016-03-29 11:30,29,215,215,215,215,4
20161201|2016-03-29 12:00,29,215,215,215,215,3
20161201|2016-03-29 12:30,29,215,215,215,215,2
20161201|2016-03-29 13:00,29,215,215,215,215,4
20161201|2016-03-30 03:00,30,215,215,215,215,2
20161201|2016-03-30 08:30,30,215,215,215,215,3
20161201|2016-03-30 09:30,30,215,215,215,215,10
20161201|2016-03-30 10:00,30,215,215,215,215,1
20161201|2016-03-30 10:30,30,215,215,215,215,6
20161201|2016-03-30 11:00,30,215,215,215,215,18
20161201|2016-03-30 11:30,30,215,215,215,215,3
20161201|2016-03-30 12:00,30,215,215,215,215,17
20161201|2016-03-30 12:30,30,215,215,215,215,20
20161201|2016-03-31 08:30,31,215.25,215.25,215,215,19
20161201|2016-03-31 09:30,31,215,215,215,215,12
20161201|2016-03-31 10:30,31,215,215,215,215,7
20161201|2016-03-31 11:00,31,215,217,214.25,215,65
20161201|2016-03-31 11:30,31,214.5,215,214.5,215,11
20161201|2016-03-31 12:00,31,214.25,214.25,213,213,12
20161201|2016-03-31 12:30,31,213,213,212.75,212.75,3
20161201|2016-03-31 13:00,31,213,214,213,214,7
20161201|2016-04-01 09:00,1,215,215,215,215,3
20161201|2016-04-01 09:30,1,215,215,215,215,2
20161201|2016-04-01 13:00,1,214,214,214,214,1
20161201|2016-04-04 10:00,4,214,214,214,214,7
20161201|2016-04-04 12:30,4,214.5,215,214.5,215,10
20161201|2016-04-05 04:30,5,215,215,215,215,13
20161201|2016-04-05 13:00,5,211.75,211.75,211.75,211.75,1
20161201|2016-04-06 01:00,6,210,210,210,210,1
20161201|2016-04-06 06:30,6,210,210,210,210,1
20161201|2016-04-06 08:30,6,209.25,209.25,209.25,209.25,5
20161201|2016-04-06 09:30,6,209,209,209,209,1
20161201|2016-04-06 13:00,6,210.25,210.25,210.25,210.25,1
20161201|2016-04-07 13:00,7,212.25,212.25,212.25,212.25,1
20161201|2016-04-08 11:00,8,211,211,211,211,1
20161201|2016-04-08 12:30,8,211,211,211,211,1
20161201|2016-04-11 09:00,11,211,211.5,211,211.5,28
20161201|2016-04-11 10:00,11,211,211.5,211,211,9
20161201|2016-04-11 10:30,11,211,211.75,211,211.75,3
20161201|2016-04-11 11:00,11,212,213.25,212,212,8
20161201|2016-04-11 11:30,11,212,212,212,212,5
20161201|2016-04-11 12:00,11,212,212,212,212,1
20161201|2016-04-12 08:30,12,213.25,213.5,213,213,28
20161201|2016-04-12 09:00,12,213,213,213,213,14
20161201|2016-04-12 09:30,12,214,214,214,214,3
20161201|2016-04-12 10:00,12,213,213,213,213,3
20161201|2016-04-12 10:30,12,213.75,214.25,213,214.25,4
20161201|2016-04-12 11:00,12,213,213,213,213,2
20161201|2016-04-12 11:30,12,214,214,214,214,2
20161201|2016-04-12 12:00,12,213,213,213,213,1
20161201|2016-04-12 12:30,12,213,213,213,213,5
20161201|2016-04-12 13:00,12,213,213,213,213,2
20161201|2016-04-12 19:30,13,213,213,213,213,1
20161201|2016-04-13 06:30,13,213,213,213,213,1
20161201|2016-04-13 08:30,13,213,214,213,214,5
20161201|2016-04-13 10:00,13,214,214,214,214,5
20161201|2016-04-13 11:00,13,215,215,215,215,31
20161201|2016-04-13 12:00,13,216,216,216,216,1
20161201|2016-04-13 13:00,13,215.5,218.5,215.5,218.5,6
20161201|2016-04-13 21:00,14,217.25,219,217.25,219,2
20161201|2016-04-14 09:00,14,217,217,217,217,1
20161201|2016-04-14 09:30,14,218,218,218,218,6
20161201|2016-04-14 10:00,14,218.5,218.5,218.5,218.5,1
20161201|2016-04-14 10:30,14,219,219,219,219,1
20161201|2016-04-14 11:30,14,218,218.75,218,218,14
20161201|2016-04-14 13:00,14,218.5,219.5,218.5,219.5,6
20161201|2016-04-15 08:30,15,214,214,214,214,1
20161201|2016-04-15 11:00,15,216,216,216,216,1
20161201|2016-04-15 13:00,15,216,217.5,216,217.5,2
20161201|2016-04-18 05:00,18,215,215,215,215,1
20161201|2016-04-18 08:30,18,218.5,218.5,218.5,218.5,2
20161201|2016-04-18 10:00,18,219.75,219.75,219.75,219.75,1
20161201|2016-04-18 10:30,18,218,218,217.75,217.75,2
20161201|2016-04-18 11:30,18,216,216,215.75,215.75,2
20161201|2016-04-19 08:30,19,219.75,220,219.75,220,5
20161201|2016-04-19 09:00,19,220,220,220,220,1
20161201|2016-04-19 09:30,19,220,220,220,220,17
20161201|2016-04-19 10:30,19,222.5,222.75,222.5,222.75,2
20161201|2016-04-19 11:00,19,222,222,222,222,4
20161201|2016-04-19 11:30,19,223,223,223,223,1
20161201|2016-04-19 12:00,19,223,223,223,223,6
20161201|2016-04-19 12:30,19,224,224,224,224,13
20161201|2016-04-19 13:00,19,224,224,224,224,2
20161201|2016-04-19 19:00,20,222,222,222,222,4
20161201|2016-04-20 05:30,20,223,223,223,223,1
20161201|2016-04-20 07:00,20,226.75,226.75,226.75,226.75,1
20161201|2016-04-20 08:30,20,225,225,225,225,22
20161201|2016-04-20 09:00,20,225.25,225.25,225,225,15
20161201|2016-04-20 09:30,20,225.75,226,225.75,226,6
20161201|2016-04-20 11:00,20,226.75,227,226.75,227,3
20161201|2016-04-20 11:30,20,228,228,228,228,1
20161201|2016-04-20 12:00,20,231,231,231,231,1
20161201|2016-04-20 12:30,20,229.5,230.5,228,230,10
20161201|2016-04-20 13:00,20,230,231.75,230,231.75,2
20161201|2016-04-20 19:00,21,230,230.25,230,230.25,5
20161201|2016-04-20 19:30,21,230.25,230.25,230.25,230.25,2
20161201|2016-04-20 20:00,21,232.25,232.25,232.25,232.25,1
20161201|2016-04-20 21:00,21,234.5,235,234.5,235,5
20161201|2016-04-21 03:00,21,235,235,235,235,1
20161201|2016-04-21 04:00,21,235,235,235,235,10
20161201|2016-04-21 04:30,21,235,235,235,235,1
20161201|2016-04-21 05:00,21,235,235,235,235,4
20161201|2016-04-21 05:30,21,236.5,236.5,236.5,236.5,1
20161201|2016-04-21 06:00,21,237.25,237.25,237.25,237.25,1
20161201|2016-04-21 06:30,21,238,238,238,238,1
20161201|2016-04-21 08:30,21,234,234,228,228,77
20161201|2016-04-21 09:00,21,228.5,230,228.5,230,13
20161201|2016-04-21 09:30,21,230,231,230,230,8
20161201|2016-04-21 10:00,21,230,230,230,230,15
20161201|2016-04-21 11:00,21,230.75,232,230.75,232,9
20161201|2016-04-21 11:30,21,233,234,231,231,13
20161201|2016-04-21 12:30,21,229.25,229.25,229,229,15
20161201|2016-04-21 13:00,21,229,230.25,228,230.25,16
20161201|2016-04-21 22:00,22,227.75,227.75,227.75,227.75,1
20161201|2016-04-22 08:30,22,227,228,224.25,224.25,18
20161201|2016-04-22 09:00,22,225.75,225.75,224.25,224.25,4
20161201|2016-04-22 10:00,22,224.5,224.5,224,224,2
20161201|2016-04-22 10:30,22,223,223,222,222,2
20161201|2016-04-22 11:30,22,224,224,224,224,2
20161201|2016-04-22 13:00,22,222.25,222.25,222.25,222.25,1
20161201|2016-04-24 22:00,25,221.75,221.75,221.75,221.75,1
20161201|2016-04-25 07:30,25,221.5,222,221,222,8
20161201|2016-04-25 08:30,25,222.75,222.75,221.25,221.25,10
20161201|2016-04-25 09:30,25,221.75,222,221.25,222,11
20161201|2016-04-25 10:00,25,222,222,222,222,1
20161201|2016-04-25 11:00,25,223,223,223,223,3
20161201|2016-04-25 12:00,25,222,222,221,221,9
20161201|2016-04-25 12:30,25,221.25,221.25,221.25,221.25,1
20161201|2016-04-26 05:00,26,221.75,221.75,221.75,221.75,1
20161201|2016-04-26 05:30,26,221.75,221.75,221.75,221.75,3
20161201|2016-04-26 07:00,26,221.75,221.75,221.75,221.75,11
20161201|2016-04-26 08:30,26,221.75,221.75,221.75,221.75,1
20161201|2016-04-26 09:00,26,222,222,220.25,220.25,32
20161201|2016-04-26 09:30,26,220,220,220,220,12
20161201|2016-04-26 11:30,26,220.75,221,220.75,221,5
20161201|2016-04-26 12:00,26,220,220,220,220,2
20161201|2016-04-26 19:00,27,222,224.5,222,224.5,3
20161201|2016-04-26 21:30,27,223,223,223,223,1
20161201|2016-04-27 02:30,27,224.5,224.5,224.5,224.5,1
20161201|2016-04-27 04:30,27,225,225,225,225,7
20161201|2016-04-27 05:00,27,225.5,225.5,225.5,225.5,5
20161201|2016-04-27 06:00,27,226,226,226,226,2
20161201|2016-04-27 06:30,27,225.5,225.5,225.5,225.5,3
20161201|2016-04-27 08:30,27,223.5,224.5,223.25,224,11
20161201|2016-04-27 09:00,27,224.5,224.5,224.5,224.5,1
20161201|2016-04-27 09:30,27,224,224.25,224,224.25,5
20161201|2016-04-27 10:30,27,224.25,224.25,224.25,224.25,6
20161201|2016-04-27 11:00,27,223.5,224,223,224,10
20161201|2016-04-27 13:00,27,224,224,223,223.25,22
20161201|2016-04-27 21:30,28,223.75,223.75,223.75,223.75,1
20161201|2016-04-28 07:30,28,223.75,223.75,223.75,223.75,1
20161201|2016-04-28 08:30,28,224.5,224.5,224.5,224.5,1
20161201|2016-04-28 09:00,28,224,224,224,224,2
20161201|2016-04-28 09:30,28,224.25,225.75,224.25,225.75,2
20161201|2016-04-28 10:30,28,224,224,224,224,4
20161201|2016-04-28 11:30,28,223,223.25,223,223.25,2
20161201|2016-04-28 12:00,28,223.5,224.5,223.5,224.5,4
20161201|2016-04-28 19:30,29,220.5,220.5,220,220,14
20161201|2016-04-28 20:00,29,219.5,219.5,219.25,219.25,7
20161201|2016-04-29 00:30,29,219.25,219.25,219,219,5
20161201|2016-04-29 09:00,29,221.75,222.25,221.75,222.25,4
20161201|2016-04-29 11:00,29,221.5,221.75,221.5,221.75,2
20161201|2016-04-29 12:30,29,221.25,221.25,221.25,221.25,1
20161201|2016-04-29 13:00,29,221,222,220.75,220.75,5
20161201|2016-05-02 09:00,2,222.5,223.25,222.5,223.25,12
20161201|2016-05-02 10:30,2,221.75,221.75,221.75,221.75,3
20161201|2016-05-02 11:00,2,222,222,222,222,2
20161201|2016-05-02 11:30,2,222.5,223,222.5,222.75,6
20161201|2016-05-02 12:00,2,222.75,222.75,222.75,222.75,2
20161201|2016-05-02 12:30,2,223,223,223,223,2
20161201|2016-05-02 13:00,2,223.25,223.75,223,223,8
20161201|2016-05-03 08:30,3,222.25,222.25,222.25,222.25,4
20161201|2016-05-03 09:00,3,221.25,221.25,216.5,216.5,70
20161201|2016-05-03 09:30,3,218,218,217,217,13
20161201|2016-05-03 11:00,3,217,217,217,217,6
20161201|2016-05-03 11:30,3,217,217,217,217,3
20161201|2016-05-04 06:30,4,218,218,218,218,1
20161201|2016-05-04 08:30,4,216.25,217.75,216.25,217.5,23
20161201|2016-05-04 09:00,4,218,218,218,218,3
20161201|2016-05-04 09:30,4,218,218,218,218,3
20161201|2016-05-04 10:00,4,218,218,218,218,1
20161201|2016-05-04 10:30,4,218.25,219,218.25,219,25
20161201|2016-05-04 11:00,4,218.5,218.5,218.5,218.5,4
20161201|2016-05-04 11:30,4,218,218,218,218,5
20161201|2016-05-04 12:00,4,217.5,217.5,217,217,7
20161201|2016-05-04 12:30,4,217,217,217,217,4
20161201|2016-05-04 13:00,4,216.5,217.25,216.5,217.25,9
20161201|2016-05-04 19:00,5,217,217,216,216,6
20161201|2016-05-04 19:30,5,216,216,216,216,2
20161201|2016-05-05 04:30,5,215.25,215.25,215.25,215.25,1
20161201|2016-05-05 07:30,5,215.25,215.5,215.25,215.5,3
20161201|2016-05-05 08:30,5,215.5,215.5,215.25,215.25,2
20161201|2016-05-05 09:00,5,215.5,216,215.5,215.5,8
20161201|2016-05-05 09:30,5,215,215,215,215,9
20161201|2016-05-05 11:30,5,215,215,215,215,2
20161201|2016-05-05 12:00,5,215.75,215.75,215.75,215.75,1
20161201|2016-05-06 09:00,6,215.75,216.5,215.75,216.5,7
20161201|2016-05-06 10:00,6,218,218,218,218,7
20161201|2016-05-06 10:30,6,218,218,217.5,217.5,9
20161201|2016-05-08 19:00,9,217,217,217,217,2
20161201|2016-05-09 08:30,9,218,218,218,218,1
20161201|2016-05-09 09:30,9,216.25,216.25,216,216,27
20161201|2016-05-09 10:00,9,216,216.5,216,216.5,25
20161201|2016-05-09 10:30,9,216.5,216.5,215,215,37
20161201|2016-05-09 11:00,9,212,212.75,209.75,212.75,15
20161201|2016-05-09 12:30,9,214,214,212.25,212.25,5
20161201|2016-05-09 13:00,9,212.25,212.5,211.75,211.75,9
20161201|2016-05-09 20:00,10,211.75,211.75,211.75,211.75,2
20161201|2016-05-10 02:00,10,211.75,211.75,211.75,211.75,5
20161201|2016-05-10 03:30,10,213.75,213.75,211.75,211.75,3
20161201|2016-05-10 07:00,10,211.75,211.75,211.75,211.75,1
20161201|2016-05-10 08:30,10,211.75,213,211.75,213,5
20161201|2016-05-10 09:00,10,213,215,213,215,14
20161201|2016-05-10 09:30,10,215,215,215,215,4
20161201|2016-05-10 10:00,10,214,215,214,215,27
20161201|2016-05-10 10:30,10,215,215,215,215,7
20161201|2016-05-10 11:00,10,217.5,217.5,217.5,217.5,2
20161201|2016-05-10 12:00,10,217.75,217.75,217.75,217.75,1
20161201|2016-05-10 12:30,10,218.75,218.75,216.25,216.25,3
20161201|2016-05-10 13:00,10,216.5,216.5,215,215,6
20161201|2016-05-11 07:00,11,217,217,217,217,1
20161201|2016-05-11 08:30,11,216,216,213.75,213.75,24
20161201|2016-05-11 10:00,11,214,214,214,214,2
20161201|2016-05-11 12:30,11,213.75,213.75,213.75,213.75,2
20161201|2016-05-11 13:00,11,213,213,213,213,1
20161201|2016-05-12 08:30,12,212,212,212,212,1
20161201|2016-05-12 12:30,12,215.25,216.75,215.25,216.75,4
20161201|2016-05-12 13:00,12,217,217.75,217,217.75,2
20161201|2016-05-13 08:30,13,215.25,215.25,214.25,214.25,4
20161201|2016-05-13 09:00,13,214.25,214.25,214,214,2
20161201|2016-05-13 09:30,13,216.25,216.25,216.25,216.25,1
20161201|2016-05-13 10:00,13,216,216,216,216,1
20161201|2016-05-13 10:30,13,217,217,215,215,5
20161201|2016-05-13 11:30,13,216.25,216.25,216.25,216.25,4
20161201|2016-05-13 12:30,13,218.75,218.75,218,218,3
20161201|2016-05-13 13:00,13,218.5,218.5,218.5,218.5,1
20161201|2016-05-15 19:00,16,219,219,218.25,218.25,3
20161201|2016-05-15 20:30,16,219,219,219,219,1
20161201|2016-05-15 22:00,16,219,219,219,219,1
20161201|2016-05-15 22:30,16,219.75,219.75,219.75,219.75,1
20161201|2016-05-16 01:00,16,220,220,220,220,1
20161201|2016-05-16 03:00,16,219.75,219.75,219.75,219.75,5
20161201|2016-05-16 06:30,16,219.5,219.5,219.5,219.5,1
20161201|2016-05-16 08:30,16,219.25,219.25,216.5,216.5,4
20161201|2016-05-16 09:00,16,217.25,217.25,217.25,217.25,1
20161201|2016-05-16 10:00,16,218,218.75,218,218.75,3
20161201|2016-05-16 10:30,16,219,219,217.25,217.25,7
20161201|2016-05-16 12:00,16,218.75,218.75,218.75,218.75,1
20161201|2016-05-16 12:30,16,218.75,219,218.25,219,14
20161201|2016-05-17 04:30,17,219,219,219,219,1
20161201|2016-05-17 07:00,17,217.5,217.5,217.5,217.5,1
20161201|2016-05-17 08:30,17,217.5,217.5,217.25,217.25,2
20161201|2016-05-17 09:00,17,219,220.5,219,220.5,7
20161201|2016-05-17 09:30,17,220,220,219.5,219.5,3
20161201|2016-05-17 10:00,17,220,220.5,220,220.5,2
20161201|2016-05-17 11:00,17,220.5,220.5,220.25,220.25,3
20161201|2016-05-17 11:30,17,220,220,220,220,1
20161201|2016-05-17 12:30,17,220,220,220,220,1
20161201|2016-05-18 01:30,18,219.5,219.5,219.5,219.5,1
20161201|2016-05-18 02:30,18,218.5,218.5,218.5,218.5,2
20161201|2016-05-18 07:00,18,217.5,217.5,217.5,217.5,3
20161201|2016-05-18 07:30,18,217.5,217.5,217.25,217.25,4
20161201|2016-05-18 09:00,18,218.5,218.5,218.5,218.5,1
20161201|2016-05-18 11:00,18,217.25,217.25,217.25,217.25,1
20161201|2016-05-18 12:00,18,217.5,217.5,217.25,217.25,2
20161201|2016-05-18 12:30,18,218,218,218,218,1
20161201|2016-05-18 13:00,18,218.25,218.25,218.25,218.25,4
20161201|2016-05-19 04:30,19,218,218,218,218,1
20161201|2016-05-19 07:30,19,217,217,217,217,1
20161201|2016-05-19 08:30,19,216,217,215.25,216.25,36
20161201|2016-05-19 09:00,19,215.5,215.5,215,215,64
20161201|2016-05-19 10:00,19,215.75,216.25,215.75,216.25,2
20161201|2016-05-19 10:30,19,217,217,215.5,215.5,4
20161201|2016-05-19 11:00,19,215.5,215.5,215.25,215.25,20
20161201|2016-05-19 11:30,19,215.5,215.5,215.25,215.25,8
20161201|2016-05-19 12:00,19,215,215,214,214,11
20161201|2016-05-19 12:30,19,215,215,215,215,12
20161201|2016-05-20 08:30,20,217.25,217.25,217.25,217.25,1
20161201|2016-05-20 09:00,20,215.5,215.5,215.5,215.5,4
20161201|2016-05-20 11:00,20,216.25,216.25,216.25,216.25,1
20161201|2016-05-20 13:00,20,216.75,216.75,216.75,216.75,1
20161201|2016-05-23 10:30,23,216.25,216.25,216.25,216.25,3
20161201|2016-05-23 11:00,23,216.5,216.5,216.5,216.5,4
20161201|2016-05-23 12:00,23,216.5,216.5,216,216,9
20161201|2016-05-23 12:30,23,216.5,216.5,216.5,216.5,1
20161201|2016-05-24 08:30,24,216,216,216,216,1
20161201|2016-05-24 09:00,24,216,216,216,216,1
20161201|2016-05-24 10:00,24,216.25,216.25,216.25,216.25,18
20161201|2016-05-24 10:30,24,216.75,217,216.75,217,18
20161201|2016-05-24 11:00,24,217,217,216.5,216.5,7
20161201|2016-05-24 11:30,24,218,218,217,217,4
20161201|2016-05-24 12:30,24,217.25,217.25,217.25,217.25,1
20161201|2016-05-24 13:00,24,217.25,217.25,216.25,216.25,20
20161201|2016-05-25 05:30,25,216,216,216,216,2
20161201|2016-05-25 07:00,25,216,216,216,216,4
20161201|2016-05-25 08:30,25,216.5,216.5,216.5,216.5,1
20161201|2016-05-25 09:00,25,216.25,217.5,216,217.5,19
20161201|2016-05-25 09:30,25,216.25,217.5,216.25,217.5,14
20161201|2016-05-25 10:30,25,216.25,216.25,215.75,215.75,4
20161201|2016-05-25 12:30,25,215.5,215.5,215.5,215.5,1
20161201|2016-05-25 13:00,25,216.25,216.25,216.25,216.25,1
20161201|2016-05-26 06:30,26,217.75,217.75,217.75,217.75,1
20161201|2016-05-26 08:30,26,217.25,217.25,217.25,217.25,3
20161201|2016-05-26 09:00,26,217.25,217.25,217.25,217.25,1
20161201|2016-05-26 10:00,26,217.25,217.75,217,217.75,6
20161201|2016-05-26 11:30,26,218.25,218.25,218.25,218.25,2
20161201|2016-05-26 12:00,26,218,218,218,218,1
20161201|2016-05-26 12:30,26,218,218,218,218,1
20161201|2016-05-26 22:00,27,217.75,217.75,217.75,217.75,1
20161201|2016-05-27 08:30,27,218.75,219,218,218,4
20161201|2016-05-27 09:00,27,217,217.25,216.75,217.25,9
20161201|2016-05-27 09:30,27,216,216,216,216,4
20161201|2016-05-27 10:00,27,216,216.75,216,216.75,3
20161201|2016-05-27 11:30,27,216,216,216,216,1
20161201|2016-05-27 12:00,27,216.75,216.75,216.75,216.75,1
20161201|2016-05-27 13:00,27,215.25,216.75,215.25,215.25,12
20161201|2016-05-30 19:00,31,215,215,215,215,4
20161201|2016-05-30 21:00,31,215,215,215,215,1
20161201|2016-05-30 21:30,31,215,215,215,215,1
20161201|2016-05-31 01:30,31,215,215,215,215,1
20161201|2016-05-31 03:00,31,215,215,215,215,1
20161201|2016-05-31 08:30,31,216,216,215,215,22
20161201|2016-05-31 09:00,31,215,215,214.5,214.5,7
20161201|2016-05-31 09:30,31,212.5,212.5,212.25,212.25,19
20161201|2016-05-31 10:00,31,212.25,212.25,211,211.5,26
20161201|2016-05-31 10:30,31,211.5,212,211.5,212,12
20161201|2016-05-31 11:00,31,212.5,212.5,212.5,212.5,1
20161201|2016-05-31 11:30,31,213,213,213,213,1
20161201|2016-05-31 12:30,31,213.75,213.75,213.75,213.75,2
20161201|2016-05-31 19:00,1,212.75,212.75,211.5,211.5,29
20161201|2016-06-01 08:30,1,212,212,211.5,211.5,44
20161201|2016-06-01 09:00,1,212.5,212.5,212.5,212.5,2
20161201|2016-06-01 09:30,1,212.75,213,212.75,213,6
20161201|2016-06-01 10:00,1,212.75,213,212.5,212.5,12
20161201|2016-06-01 11:00,1,212,212,211.5,212,14
20161201|2016-06-01 11:30,1,212,212,211.5,211.5,3
20161201|2016-06-01 12:00,1,211.5,211.5,211.5,211.5,6
20161201|2016-06-01 13:00,1,214.5,214.5,214.5,214.5,1
20161201|2016-06-01 19:00,2,214.5,214.5,214.5,214.5,1
20161201|2016-06-02 02:00,2,215,215,215,215,4
20161201|2016-06-02 05:00,2,215,215,215,215,1
20161201|2016-06-02 05:30,2,215,215,214.25,214.25,2
20161201|2016-06-02 08:30,2,215.5,215.5,212.5,212.5,3
20161201|2016-06-02 10:00,2,213,214.25,212.5,214.25,15
20161201|2016-06-02 10:30,2,214.75,214.75,214.75,214.75,20
20161201|2016-06-02 11:00,2,215,215,215,215,3
20161201|2016-06-02 11:30,2,215,215,214.5,214.5,7
20161201|2016-06-02 12:30,2,214,214.5,213.75,214.25,4
20161201|2016-06-02 13:00,2,215,215,214.5,214.5,4
20161201|2016-06-03 05:30,3,214.75,214.75,214.75,214.75,1
20161201|2016-06-03 06:00,3,214.75,214.75,214.75,214.75,1
20161201|2016-06-03 06:30,3,214.75,214.75,214.75,214.75,1
20161201|2016-06-03 07:30,3,215,215,215,215,1
20161201|2016-06-03 08:30,3,215,215,213.75,213.75,5
20161201|2016-06-03 09:30,3,212,212.75,212,212.75,5
20161201|2016-06-03 10:00,3,213.25,213.5,213.25,213.5,5
20161201|2016-06-03 11:30,3,213.75,214.5,213.5,213.5,21
20161201|2016-06-03 12:00,3,213,213,213,213,1
20161201|2016-06-03 12:30,3,213.5,214,213,213,12
20161201|2016-06-05 20:30,6,215,215,215,215,1
20161201|2016-06-05 21:00,6,215,215.75,215,215.75,5
20161201|2016-06-06 06:00,6,216,216,216,216,1
20161201|2016-06-06 07:00,6,216.5,216.5,216.5,216.5,2
20161201|2016-06-06 08:30,6,216.75,219.75,216.75,219.75,18
20161201|2016-06-06 09:00,6,219.25,221,219.25,221,11
20161201|2016-06-06 09:30,6,219.5,220,219.25,220,13
20161201|2016-06-06 10:00,6,220,220.5,220,220.5,8
20161201|2016-06-06 10:30,6,220.25,220.25,220.25,220.25,1
20161201|2016-06-06 11:30,6,220,220,220,220,1
20161201|2016-06-06 12:30,6,219.75,219.75,219.75,219.75,1
20161201|2016-06-06 13:00,6,220,220,220,220,6
20161201|2016-06-06 22:00,7,221,221,221,221,2
20161201|2016-06-07 01:30,7,221.25,221.25,221.25,221.25,3
20161201|2016-06-07 02:30,7,221.25,221.25,221.25,221.25,1
20161201|2016-06-07 03:00,7,220,220,219.25,219.25,6
20161201|2016-06-07 04:00,7,221,221,221,221,3
20161201|2016-06-07 05:00,7,220.75,220.75,220.75,220.75,1
20161201|2016-06-07 08:30,7,220.5,221,220,220,24
20161201|2016-06-07 09:00,7,220,220.5,220,220.5,7
20161201|2016-06-07 09:30,7,220.5,220.5,220.5,220.5,5
20161201|2016-06-07 10:00,7,220,220,220,220,1
20161201|2016-06-07 11:00,7,219.5,220.5,219,220.5,9
20161201|2016-06-07 11:30,7,219.75,219.75,219.5,219.5,2
20161201|2016-06-07 12:00,7,220.5,221,220.5,221,7
20161201|2016-06-07 12:30,7,220.75,221.5,220.75,221.25,9
20161201|2016-06-07 13:00,7,221.25,222.5,221.25,222.5,6
20161201|2016-06-07 19:00,8,224.75,224.75,224.75,224.75,5
20161201|2016-06-07 19:30,8,223,223,223,223,3
20161201|2016-06-07 20:00,8,224,224,224,224,3
20161201|2016-06-07 21:00,8,224,224,224,224,1
20161201|2016-06-08 06:30,8,224.75,224.75,224.75,224.75,2
20161201|2016-06-08 07:30,8,224.75,224.75,224.75,224.75,2
20161201|2016-06-08 08:30,8,225,228,223.75,227,21
20161201|2016-06-08 09:00,8,227,229,225.5,227,61
20161201|2016-06-08 09:30,8,227,227.25,226,227,10
20161201|2016-06-08 10:00,8,226.5,226.5,226.5,226.5,3
20161201|2016-06-08 10:30,8,227.75,228,227.75,228,9
20161201|2016-06-08 11:00,8,227.5,228,227.25,227.5,14
20161201|2016-06-08 11:30,8,227.5,229,227.5,229,3
20161201|2016-06-08 12:00,8,229,229,227,227.75,10
20161201|2016-06-08 12:30,8,229,230,228.75,230,19
20161201|2016-06-08 13:00,8,228.75,230,228,229,39
20161201|2016-06-08 19:00,9,230,230,228.75,228.75,9
20161201|2016-06-08 19:30,9,229.25,230,229.25,230,8
20161201|2016-06-08 20:00,9,230,231,230,231,9
20161201|2016-06-09 01:30,9,233.25,234,233.25,234,5
20161201|2016-06-09 07:30,9,229.25,229.25,228.75,229.25,5
20161201|2016-06-09 08:30,9,230.75,234,225.75,226.25,75
20161201|2016-06-09 09:00,9,226.5,226.5,224.5,224.5,27
20161201|2016-06-09 09:30,9,224,226.75,224,226.75,9
20161201|2016-06-09 10:00,9,227,229.5,227,227.5,22
20161201|2016-06-09 10:30,9,229.5,229.5,229.5,229.5,5
20161201|2016-06-09 11:00,9,229.5,230,229.5,230,16
20161201|2016-06-09 11:30,9,228.25,229.5,227.5,229,12
20161201|2016-06-09 12:00,9,229,229,228.25,228.25,6
20161201|2016-06-09 12:30,9,228.25,229.25,226.75,226.75,8
20161201|2016-06-09 22:00,10,229.5,229.5,229.5,229.5,1
20161201|2016-06-09 23:00,10,227.5,227.5,227.5,227.5,1
20161201|2016-06-10 04:30,10,227,227,226,226.5,4
20161201|2016-06-10 06:30,10,228.25,228.75,228.25,228.75,2
20161201|2016-06-10 07:30,10,227.5,227.5,227.5,227.5,6
20161201|2016-06-10 08:30,10,228.75,231.25,228,231.25,32
20161201|2016-06-10 09:00,10,230.5,231.25,230.5,231.25,18
20161201|2016-06-10 09:30,10,232,232.5,230.5,230.5,8
20161201|2016-06-10 10:00,10,230.5,230.5,229.25,229.25,6
20161201|2016-06-10 10:30,10,228.75,230,228,230,42
20161201|2016-06-10 11:00,10,230,231,225,225,17
20161201|2016-06-10 11:30,10,224.25,227,224.25,227,11
20161201|2016-06-10 12:00,10,226.25,226.75,225,226.5,45
20161201|2016-06-10 12:30,10,225,226.25,224,225.75,11
20161201|2016-06-10 13:00,10,224.25,224.25,224.25,224.25,2
20161201|2016-06-12 19:30,13,228.25,228.25,228.25,228.25,1
20161201|2016-06-13 01:30,13,228.25,228.25,228.25,228.25,1
20161201|2016-06-13 08:30,13,226.75,228.5,226.75,227,20
20161201|2016-06-13 09:00,13,228.5,228.5,227,227.5,28
20161201|2016-06-13 09:30,13,228,228.25,228,228.25,30
20161201|2016-06-13 10:00,13,228,228.5,228,228.5,21
20161201|2016-06-13 10:30,13,228.25,228.25,226,226,37
20161201|2016-06-13 11:00,13,226,228.5,226,228.5,2
20161201|2016-06-13 11:30,13,228.75,229,228.5,228.5,7
20161201|2016-06-13 12:00,13,228.5,228.5,227,227,23
20161201|2016-06-13 12:30,13,228,228,227.5,227.5,4
20161201|2016-06-13 13:00,13,227,227,227,227,3
20161201|2016-06-13 19:30,14,223.25,223.25,223.25,223.25,2
20161201|2016-06-13 20:00,14,223.25,223.25,223,223,13
20161201|2016-06-13 21:30,14,223.25,223.25,223.25,223.25,1
20161201|2016-06-14 01:30,14,224,224,224,224,1
20161201|2016-06-14 03:30,14,223.25,223.25,222.75,222.75,5
20161201|2016-06-14 04:00,14,222.75,222.75,222.75,222.75,2
20161201|2016-06-14 05:30,14,223,223,222.5,222.5,4
20161201|2016-06-14 08:30,14,224.5,224.5,224,224,8
20161201|2016-06-14 09:00,14,224.25,224.5,224.25,224.25,10
20161201|2016-06-14 09:30,14,224.5,224.5,224.5,224.5,12
20161201|2016-06-14 10:00,14,224,224,224,224,7
20161201|2016-06-14 10:30,14,225.25,225.75,225,225.5,20
20161201|2016-06-14 11:00,14,224.75,224.75,224.75,224.75,1
20161201|2016-06-14 11:30,14,226,226,226,226,1
20161201|2016-06-14 12:00,14,225.5,226.5,225.5,226.5,4
20161201|2016-06-14 12:30,14,225,225,225,225,1
20161201|2016-06-14 13:00,14,225,225,225,225,8
20161201|2016-06-14 19:00,15,226.5,226.5,226.25,226.25,14
20161201|2016-06-14 23:00,15,226.5,226.5,226.5,226.5,2
20161201|2016-06-15 07:00,15,228.5,228.5,228.5,228.5,2
20161201|2016-06-15 07:30,15,228,228.5,228,228.5,2
20161201|2016-06-15 08:30,15,228.5,228.5,226.5,227,19
20161201|2016-06-15 09:00,15,226.75,227,225.5,227,30
20161201|2016-06-15 09:30,15,226,226.75,226,226.75,4
20161201|2016-06-15 10:00,15,226.25,226.25,225.25,225.25,16
20161201|2016-06-15 10:30,15,225.25,225.25,225.25,225.25,5
20161201|2016-06-15 11:00,15,225,225,224.75,224.75,2
20161201|2016-06-15 11:30,15,225,225.25,224.75,225,11
20161201|2016-06-15 12:00,15,224.75,225.25,224.75,225.25,21
20161201|2016-06-15 12:30,15,224.25,224.25,223.25,223.25,7
20161201|2016-06-15 13:00,15,222.75,223,221.75,221.75,10
20161201|2016-06-15 20:30,16,220.75,220.75,220.75,220.75,1
20161201|2016-06-16 08:30,16,222.25,222.75,220.5,220.5,24
20161201|2016-06-16 09:00,16,220.25,220.5,219.5,220.5,15
20161201|2016-06-16 09:30,16,220,220.5,219.5,220.25,24
20161201|2016-06-16 10:00,16,219.5,219.5,219.5,219.5,3
20161201|2016-06-16 10:30,16,220.25,221,219.75,219.75,6
20161201|2016-06-16 11:00,16,220,220,219.25,220,31
20161201|2016-06-16 11:30,16,220,221,220,221,4
20161201|2016-06-16 12:00,16,221.25,221.25,221.25,221.25,1
20161201|2016-06-16 12:30,16,220,220,220,220,1
20161201|2016-06-16 13:00,16,220,223,219.5,221.75,103
20161201|2016-06-16 19:30,17,220.5,220.5,220.5,220.5,6
20161201|2016-06-16 21:00,17,222,222,222,222,1
20161201|2016-06-16 21:30,17,222.5,222.5,222.5,222.5,2
20161201|2016-06-17 01:00,17,222,222,222,222,1
20161201|2016-06-17 04:00,17,221.25,221.25,221.25,221.25,1
20161201|2016-06-17 05:30,17,222,222.5,222,222.25,5
20161201|2016-06-17 06:00,17,222.25,222.75,222.25,222.75,5
20161201|2016-06-17 06:30,17,223,223.5,223,223.25,6
20161201|2016-06-17 07:00,17,222.25,222.25,222,222,3
20161201|2016-06-17 08:30,17,222.75,223.75,221.25,222.5,23
20161201|2016-06-17 09:00,17,222.25,222.25,222.25,222.25,1
20161201|2016-06-17 09:30,17,221.5,223.75,221.5,221.75,18
20161201|2016-06-17 10:00,17,221.5,222.25,221.5,222.25,8
20161201|2016-06-17 10:30,17,222.25,222.75,222,222.75,3
20161201|2016-06-17 11:00,17,222.75,224,222.75,224,6
20161201|2016-06-17 11:30,17,223.25,225.75,223.25,225.75,15
20161201|2016-06-17 12:00,17,223.5,225,223,225,6
20161201|2016-06-17 12:30,17,225,227,225,227,8
20161201|2016-06-17 13:00,17,225.25,226,225.25,225.25,8
20161201|2016-06-19 19:00,20,228,228,225.25,225.25,4
20161201|2016-06-19 19:30,20,226,226,226,226,8
20161201|2016-06-19 20:00,20,227,228,227,228,9
20161201|2016-06-20 03:00,20,226.75,226.75,226.75,226.75,1
20161201|2016-06-20 05:30,20,227,227,227,227,2
20161201|2016-06-20 06:00,20,227,227,226.5,226.5,4
20161201|2016-06-20 06:30,20,226,226,226,226,1
20161201|2016-06-20 07:30,20,225.5,225.5,225.5,225.5,1
20161201|2016-06-20 08:30,20,225.5,225.5,225,225,26
20161201|2016-06-20 09:00,20,225,225.25,224.5,224.5,15
20161201|2016-06-20 09:30,20,224.75,224.75,224,224,16
20161201|2016-06-20 10:00,20,224,224.5,224,224,53
20161201|2016-06-20 10:30,20,223.25,223.5,222.25,223,12
20161201|2016-06-20 11:00,20,222.5,224,221.75,222,46
20161201|2016-06-20 11:30,20,221.5,222.25,221.5,222.25,7
20161201|2016-06-20 12:00,20,221.5,222.25,219.75,221.25,40
20161201|2016-06-20 12:30,20,221,222.25,219.75,222.25,21
20161201|2016-06-20 21:30,21,221,221,221,221,1
20161201|2016-06-20 22:00,21,221.75,221.75,221.75,221.75,1
20161201|2016-06-21 05:00,21,220.5,220.5,220.5,220.5,2
20161201|2016-06-21 05:30,21,220.5,220.5,220.5,220.5,2
20161201|2016-06-21 06:00,21,220.5,220.5,220.5,220.5,2
20161201|2016-06-21 06:30,21,220.5,220.5,220.5,220.5,3
20161201|2016-06-21 07:00,21,219.75,219.75,219.5,219.5,7
20161201|2016-06-21 07:30,21,218,218,217.5,217.75,7
20161201|2016-06-21 08:30,21,217,217,215.75,216.5,55
20161201|2016-06-21 09:00,21,216,216,215.5,215.75,52
20161201|2016-06-21 09:30,21,215.75,219.5,215.75,219,44
20161201|2016-06-21 10:00,21,219,219,216.25,218.75,24
20161201|2016-06-21 10:30,21,217,218,217,217.75,8
20161201|2016-06-21 11:00,21,217.25,217.25,215.5,216,21
20161201|2016-06-21 11:30,21,217,217.5,217,217,6
20161201|2016-06-21 12:00,21,216,216,216,216,7
20161201|2016-06-21 12:30,21,216.75,217,215.75,216,12
20161201|2016-06-21 13:00,21,216.25,217,215.5,216,8
20161201|2016-06-21 19:00,22,216.25,216.25,216.25,216.25,1
20161201|2016-06-21 21:00,22,216,216,216,216,2
20161201|2016-06-21 21:30,22,215.25,215.25,215.25,215.25,1
20161201|2016-06-21 22:00,22,215.25,215.25,215,215,15
20161201|2016-06-22 03:00,22,215,215,215,215,1
20161201|2016-06-22 05:30,22,214,214,213.5,213.75,6
20161201|2016-06-22 06:30,22,213.5,214.5,213.25,213.75,22
20161201|2016-06-22 07:00,22,214,214,213.75,213.75,9
20161201|2016-06-22 08:30,22,213.25,213.25,212.5,213,43
20161201|2016-06-22 09:00,22,214.5,215.75,214.5,215.75,18
20161201|2016-06-22 09:30,22,215.75,216.5,214.5,214.75,33
20161201|2016-06-22 10:00,22,214.75,216.25,214.75,216.25,14
20161201|2016-06-22 10:30,22,216.5,217.25,214,214,52
20161201|2016-06-22 11:00,22,214.25,214.5,213.75,213.75,4
20161201|2016-06-22 11:30,22,213.75,213.75,213,213,9
20161201|2016-06-22 12:00,22,214.25,214.75,214,214,8
20161201|2016-06-22 12:30,22,213.75,214.5,213.5,213.5,12
20161201|2016-06-22 13:00,22,214.5,216.75,214,214.25,17
20161201|2016-06-22 19:00,23,216.5,216.5,216,216,2
20161201|2016-06-22 19:30,23,216.25,216.25,216,216,2
20161201|2016-06-22 21:30,23,213,213,213,213,2
20161201|2016-06-23 00:00,23,212,212,211.75,211.75,4
20161201|2016-06-23 04:00,23,213.25,213.25,213.25,213.25,2
20161201|2016-06-23 04:30,23,213.25,213.75,213.25,213.75,4
20161201|2016-06-23 05:30,23,213.75,213.75,213.75,213.75,2
20161201|2016-06-23 06:00,23,214,214,214,214,2
20161201|2016-06-23 08:30,23,214,214.25,213.75,214.25,13
20161201|2016-06-23 09:00,23,213.75,213.75,212.5,212.5,28
20161201|2016-06-23 09:30,23,212.5,213.75,212,213.75,17
20161201|2016-06-23 10:00,23,214,214,210.5,213,42
20161201|2016-06-23 10:30,23,212.75,212.75,210.75,211.75,20
20161201|2016-06-23 11:00,23,211.75,212,210,210.75,37
20161201|2016-06-23 11:30,23,210.75,210.75,210.75,210.75,12
20161201|2016-06-23 12:00,23,211,211,209.25,210.25,10
20161201|2016-06-23 12:30,23,210.25,210.5,210.25,210.25,34
20161201|2016-06-23 13:00,23,210.25,210.25,210,210,13
20161201|2016-06-23 20:00,24,210,210,210,210,2
20161201|2016-06-23 21:00,24,210,210,210,210,5
20161201|2016-06-23 21:30,24,209.75,209.75,209,209,9
20161201|2016-06-23 22:00,24,208.25,208.25,208.25,208.25,2
20161201|2016-06-23 23:00,24,206,207,206,206.25,22
20161201|2016-06-23 23:30,24,205.75,206.25,205.5,205.5,18
20161201|2016-06-24 00:00,24,205.5,205.5,205.5,205.5,3
20161201|2016-06-24 00:30,24,206,206,205.5,205.5,4
20161201|2016-06-24 01:30,24,205.5,205.5,205.5,205.5,2
20161201|2016-06-24 02:00,24,205.5,205.5,205.5,205.5,1
20161201|2016-06-24 03:00,24,205.75,206.5,205.75,206.5,4
20161201|2016-06-24 07:00,24,206,206,206,206,1
20161201|2016-06-24 07:30,24,205.75,205.75,205.75,205.75,1
20161201|2016-06-24 08:30,24,206,206,202,203,79
20161201|2016-06-24 09:00,24,203.25,204.5,203,203.5,27
20161201|2016-06-24 09:30,24,205.5,206,205.5,206,22
20161201|2016-06-24 10:00,24,206,206.25,204.25,205.25,33
20161201|2016-06-24 10:30,24,205,205.5,202.25,202.25,31
20161201|2016-06-24 11:00,24,202.25,203.75,202.25,203.25,15
20161201|2016-06-24 11:30,24,203.25,204.25,202,203.5,35
20161201|2016-06-24 12:00,24,203.25,203.25,202,202,37
20161201|2016-06-24 12:30,24,202,204,202,204,54
20161201|2016-06-24 13:00,24,205.5,206,205.5,205.75,15
20161201|2016-06-26 19:00,27,205,205.5,204,204.75,13
20161201|2016-06-26 19:30,27,203.75,203.75,203.75,203.75,1
20161201|2016-06-26 20:00,27,204.25,204.25,204.25,204.25,3
20161201|2016-06-26 20:30,27,203.5,204,203.25,203.75,11
20161201|2016-06-26 21:00,27,204.25,206,204.25,206,4
20161201|2016-06-26 21:30,27,206,206,206,206,1
20161201|2016-06-27 00:30,27,206,206,206,206,1
20161201|2016-06-27 01:30,27,206,206.25,206,206.25,4
20161201|2016-06-27 02:00,27,206.5,206.5,206.5,206.5,2
20161201|2016-06-27 03:00,27,206.5,206.5,205.25,205.25,5
20161201|2016-06-27 03:30,27,205.25,207.25,205,205.25,10
20161201|2016-06-27 04:00,27,205.75,205.75,205.75,205.75,1
20161201|2016-06-27 04:30,27,205.75,205.75,205.75,205.75,1
20161201|2016-06-27 05:00,27,206,207,205.5,207,5
20161201|2016-06-27 05:30,27,206.75,206.75,206,206,6
20161201|2016-06-27 06:00,27,205.25,207,205,207,4
20161201|2016-06-27 06:30,27,207,207,207,207,1
20161201|2016-06-27 07:30,27,207.25,207.25,207.25,207.25,1
20161201|2016-06-27 08:30,27,206,208,204.25,204.75,76
20161201|2016-06-27 09:00,27,204.5,204.5,203.75,203.75,19
20161201|2016-06-27 09:30,27,204,204,203.25,204,18
20161201|2016-06-27 10:00,27,204,204,203.25,203.25,26
20161201|2016-06-27 10:30,27,203.25,203.25,202,203.25,34
20161201|2016-06-27 11:00,27,202.5,202.75,202.25,202.5,14
20161201|2016-06-27 11:30,27,202.25,203.5,202,202,24
20161201|2016-06-27 12:00,27,201.75,201.75,201.75,201.75,5
20161201|2016-06-27 12:30,27,201.75,205.75,200,200.25,115
20161201|2016-06-27 13:00,27,200.5,201,200.5,200.75,19
20161201|2016-06-27 19:00,28,201,202,201,202,9
20161201|2016-06-27 19:30,28,201,201,201,201,2
20161201|2016-06-27 20:00,28,201,202,201,202,17
20161201|2016-06-27 20:30,28,202,202.5,202,202.5,3
20161201|2016-06-27 21:00,28,202.75,202.75,201,201,3
20161201|2016-06-27 21:30,28,201,201,201,201,1
20161201|2016-06-27 22:00,28,202.75,202.75,202.75,202.75,1
20161201|2016-06-27 23:30,28,202.5,202.5,202.5,202.5,1
20161201|2016-06-28 02:00,28,202.5,202.5,202.5,202.5,1
20161201|2016-06-28 02:30,28,202.25,202.25,201.75,201.75,9
20161201|2016-06-28 03:00,28,201.75,202.5,201.75,202.5,3
20161201|2016-06-28 04:00,28,203.5,203.5,203.5,203.5,1
20161201|2016-06-28 05:00,28,203.5,204,203.5,204,15
20161201|2016-06-28 05:30,28,204.75,205,204.75,205,5
20161201|2016-06-28 06:00,28,204.75,204.75,204.75,204.75,1
20161201|2016-06-28 06:30,28,203.75,204,203.5,204,6
20161201|2016-06-28 07:00,28,205,205,204.25,204.25,15
20161201|2016-06-28 08:30,28,203.75,207.25,201,203.25,95
20161201|2016-06-28 09:00,28,204,204,203,203.75,43
20161201|2016-06-28 09:30,28,204,204,202.75,202.75,13
20161201|2016-06-28 10:00,28,203.75,204.25,203,204.25,25
20161201|2016-06-28 10:30,28,204,204.25,203.25,203.25,23
20161201|2016-06-28 11:00,28,202.5,203,202.25,202.75,22
20161201|2016-06-28 11:30,28,203,203,202.25,202.25,41
20161201|2016-06-28 12:00,28,201.75,203.25,201,201,23
20161201|2016-06-28 12:30,28,201.25,201.5,200.25,201.25,34
20161201|2016-06-28 13:00,28,201,202.5,201,202.25,10
20161201|2016-06-28 19:00,29,202,202,202,202,3
20161201|2016-06-28 19:30,29,202,202,202,202,1
20161201|2016-06-28 21:00,29,203,203.75,203,203.75,2
20161201|2016-06-29 00:30,29,202.5,202.5,202.5,202.5,1
20161201|2016-06-29 02:00,29,202,202,202,202,1
20161201|2016-06-29 03:00,29,202,202.25,202,202.25,2
20161201|2016-06-29 04:30,29,202,202,202,202,3
20161201|2016-06-29 07:00,29,202,202,202,202,2
20161201|2016-06-29 07:30,29,202.5,203.5,202.5,203.5,4
20161201|2016-06-29 08:30,29,205,205,202.5,202.5,50
20161201|2016-06-29 09:00,29,202.5,204,201.5,202,28
20161201|2016-06-29 09:30,29,201.5,202,200.5,202,39
20161201|2016-06-29 10:00,29,202,202,200.5,201,23
20161201|2016-06-29 10:30,29,201.25,202.25,201,202.25,16
20161201|2016-06-29 11:00,29,202,202,200.75,201.75,12
20161201|2016-06-29 11:30,29,201.75,201.75,200.5,200.5,19
20161201|2016-06-29 12:00,29,200.25,200.25,199,199.5,51
20161201|2016-06-29 12:30,29,200,202,200,201.5,44
20161201|2016-06-29 13:00,29,202.5,203,201,201.5,16
20161201|2016-06-29 19:00,30,201,201.5,200.25,201.5,6
20161201|2016-06-29 21:00,30,201.5,201.5,201.5,201.5,1
20161201|2016-06-29 21:30,30,201.75,201.75,201.75,201.75,1
20161201|2016-06-30 01:00,30,201.5,201.5,200.75,201,11
20161201|2016-06-30 05:30,30,201.75,201.75,201.75,201.75,2
20161201|2016-06-30 06:00,30,202,202.75,202,202.75,8
20161201|2016-06-30 06:30,30,202.75,202.75,201.75,201.75,2
20161201|2016-06-30 08:30,30,202.5,202.5,201.75,202,20
20161201|2016-06-30 09:00,30,201.75,202.25,201,202.25,30
20161201|2016-06-30 09:30,30,202,202,201.25,201.25,13
20161201|2016-06-30 10:00,30,201.75,201.75,201,201,9
20161201|2016-06-30 10:30,30,201.25,202.75,201.25,202.25,31
20161201|2016-06-30 11:00,30,202,203.75,201,203.75,36
20161201|2016-06-30 11:30,30,203.75,204,202,202.75,41
20161201|2016-06-30 12:00,30,202.5,203,202.5,203,7
20161201|2016-06-30 12:30,30,202.25,202.5,201.5,202.5,12
20161201|2016-06-30 13:00,30,201.25,201.75,201,201,9
20161201|2016-06-30 20:00,1,201.5,201.5,201.5,201.5,1
20161201|2016-06-30 21:30,1,201.25,201.25,201.25,201.25,1
20161201|2016-06-30 22:00,1,202.5,203.75,202.5,203.75,3
20161201|2016-06-30 22:30,1,203.75,203.75,203.75,203.75,3
20161201|2016-06-30 23:00,1,202,202,202,202,2
20161201|2016-07-01 05:30,1,201.75,201.75,201.75,201.75,2
20161201|2016-07-01 06:00,1,202,202,202,202,1
20161201|2016-07-01 07:00,1,201.25,202.25,201.25,202.25,4
20161201|2016-07-01 07:30,1,201.5,201.5,201.5,201.5,1
20161201|2016-07-01 08:30,1,202.25,202.25,199.5,201,66
20161201|2016-07-01 09:00,1,200.5,200.5,200,200,15
20161201|2016-07-01 09:30,1,200,200,190.75,192.5,198
20161201|2016-07-01 10:00,1,192.75,193,191.5,192.75,83
20161201|2016-07-01 10:30,1,192.75,192.75,192.5,192.5,40
20161201|2016-07-01 11:00,1,192.25,192.5,192,192.25,20
20161201|2016-07-01 11:30,1,192,192.25,191.5,192,41
20161201|2016-07-01 12:00,1,192,192.25,191.5,192,48
20161201|2016-07-01 12:30,1,192,193.25,192,193.25,38
20161201|2016-07-01 13:00,1,193.25,195.25,192.75,195,15
20161201|2016-07-05 08:30,5,192,193.75,190,190.5,139
20161201|2016-07-05 09:00,5,190.25,190.75,190,190.75,18
20161201|2016-07-05 09:30,5,190.75,190.75,189.25,189.25,32
20161201|2016-07-05 10:00,5,189.25,189.75,189,189.75,8
20161201|2016-07-05 10:30,5,189.5,189.5,189.5,189.5,3
20161201|2016-07-05 11:00,5,189.25,189.25,188.75,189,8
20161201|2016-07-05 11:30,5,189.25,189.25,189,189,4
20161201|2016-07-05 12:00,5,189,189,188.25,188.25,4
20161201|2016-07-05 12:30,5,188.5,189.75,188.5,189.5,13
20161201|2016-07-05 13:00,5,189.75,192,189.75,192,49
20161201|2016-07-05 19:00,6,192.5,193.75,192.5,193.75,4
20161201|2016-07-05 19:30,6,192.75,192.75,192.75,192.75,1
20161201|2016-07-05 20:30,6,193.5,193.75,192.75,192.75,3
20161201|2016-07-05 21:00,6,193.75,194.5,193.75,194.5,11
20161201|2016-07-05 21:30,6,193.5,193.5,193.5,193.5,1
20161201|2016-07-06 02:30,6,194.5,194.5,194.5,194.5,1
20161201|2016-07-06 03:00,6,194.5,194.5,194.5,194.5,1
20161201|2016-07-06 03:30,6,194,194,194,194,2
20161201|2016-07-06 04:00,6,194,194,194,194,1
20161201|2016-07-06 05:00,6,194.75,195,194.75,195,9
20161201|2016-07-06 06:00,6,193.75,193.75,193.25,193.25,3
20161201|2016-07-06 06:30,6,193.5,193.5,192.75,193,5
20161201|2016-07-06 07:00,6,193,193,193,193,1
20161201|2016-07-06 07:30,6,193,193,193,193,3
20161201|2016-07-06 08:30,6,193,193,190.75,191.25,32
20161201|2016-07-06 09:00,6,190.75,191.25,190.25,191.25,13
20161201|2016-07-06 09:30,6,191.25,191.5,190.5,190.5,16
20161201|2016-07-06 10:00,6,190.75,191.5,190.75,191.5,13
20161201|2016-07-06 10:30,6,191.25,193,191,191.75,82
20161201|2016-07-06 11:00,6,192,193,191.75,193,11
20161201|2016-07-06 11:30,6,193.25,193.25,193,193,11
20161201|2016-07-06 12:00,6,192.5,194.25,192.5,194.25,24
20161201|2016-07-06 12:30,6,193.25,193.5,193,193,15
20161201|2016-07-06 13:00,6,193,193.75,193,193.75,16
20161201|2016-07-06 20:30,7,193.5,193.5,192.25,192.25,2
20161201|2016-07-06 23:30,7,193.5,193.5,193.5,193.5,1
20161201|2016-07-07 06:30,7,192,192,192,192,2
20161201|2016-07-07 07:00,7,193,193.75,193,193.75,3
20161201|2016-07-07 07:30,7,194,194.75,194,194.5,12
20161201|2016-07-07 08:30,7,194.25,195.75,194,194.5,26
20161201|2016-07-07 09:00,7,194.5,195.5,194.5,195,24
20161201|2016-07-07 09:30,7,195,195.5,194,194,30
20161201|2016-07-07 10:00,7,194,195.5,194,194.5,20
20161201|2016-07-07 10:30,7,194.75,194.75,194.75,194.75,1
20161201|2016-07-07 11:00,7,194.5,194.5,193.5,193.5,8
20161201|2016-07-07 11:30,7,194,195.25,193.75,195.25,32
20161201|2016-07-07 12:00,7,195,195.5,195,195.5,11
20161201|2016-07-07 12:30,7,195.5,195.75,195.25,195.75,24
20161201|2016-07-07 13:00,7,195.75,195.75,194.75,195.5,21
20161201|2016-07-07 19:00,8,195.75,198,195.75,198,24
20161201|2016-07-07 19:30,8,198.5,198.75,196.25,196.25,4
20161201|2016-07-07 21:30,8,197,197.5,196.25,197.5,6
20161201|2016-07-07 22:00,8,197.5,197.5,197.5,197.5,1
20161201|2016-07-07 22:30,8,198.25,198.25,198.25,198.25,1
20161201|2016-07-07 23:00,8,198.75,198.75,198.75,198.75,1
20161201|2016-07-08 00:00,8,198.5,198.5,198.5,198.5,1
20161201|2016-07-08 07:00,8,199,199.25,199,199.25,6
20161201|2016-07-08 07:30,8,198.75,198.75,198.75,198.75,5
20161201|2016-07-08 08:30,8,197.75,198,196.25,197.75,26
20161201|2016-07-08 09:00,8,197.5,197.5,197,197,11
20161201|2016-07-08 09:30,8,197,197.25,197,197.25,17
20161201|2016-07-08 10:00,8,197.25,198,197.25,197.5,4
20161201|2016-07-08 10:30,8,197.5,199,197.5,199,22
20161201|2016-07-08 11:00,8,199,199.5,199,199.5,20
20161201|2016-07-08 11:30,8,199.5,200.75,199.25,200.5,63
20161201|2016-07-08 12:00,8,200,200,199,199.25,25
20161201|2016-07-08 12:30,8,198,198,198,198,2
20161201|2016-07-08 13:00,8,199,199,197,197,31
20161201|2016-07-10 19:30,11,197.75,199.75,197.75,199.75,7
20161201|2016-07-10 20:00,11,199.75,200.75,198.5,199.75,8
20161201|2016-07-10 21:30,11,198.75,199,198.75,199,9
20161201|2016-07-10 22:30,11,198.75,198.75,198.5,198.5,2
20161201|2016-07-11 03:30,11,198.25,198.25,198.25,198.25,1
20161201|2016-07-11 04:30,11,198,198.25,198,198,14
20161201|2016-07-11 05:30,11,198.25,199.5,198.25,199.5,7
20161201|2016-07-11 06:00,11,199.5,199.5,199.5,199.5,1
20161201|2016-07-11 07:00,11,199,199,198.75,198.75,3
20161201|2016-07-11 07:30,11,198.75,198.75,198.75,198.75,3
20161201|2016-07-11 08:30,11,199,199,197.25,197.25,18
20161201|2016-07-11 09:00,11,197.75,197.75,197.75,197.75,4
20161201|2016-07-11 09:30,11,198,198.5,198,198.5,9
20161201|2016-07-11 10:00,11,199,201.5,199,201.5,56
20161201|2016-07-11 10:30,11,201.5,205.25,201.5,204.25,106
20161201|2016-07-11 11:00,11,204.25,206.25,204.25,205,51
20161201|2016-07-11 11:30,11,205,206,205,206,46
20161201|2016-07-11 12:00,11,205.5,205.75,205,205,14
20161201|2016-07-11 12:30,11,205,205.5,205,205,22
20161201|2016-07-11 13:00,11,205,206,204.5,205.25,30
20161201|2016-07-11 19:00,12,205,206,205,205,12
20161201|2016-07-11 20:00,12,205,205,205,205,3
20161201|2016-07-11 20:30,12,205.75,205.75,205.75,205.75,3
20161201|2016-07-11 22:00,12,206,206,206,206,1
20161201|2016-07-12 02:30,12,206,206,206,206,1
20161201|2016-07-12 03:30,12,206,206,206,206,3
20161201|2016-07-12 04:00,12,206,206,206,206,1
20161201|2016-07-12 05:00,12,205.75,205.75,205.75,205.75,2
20161201|2016-07-12 05:30,12,205.75,205.75,205.75,205.75,1
20161201|2016-07-12 06:30,12,205.5,205.5,205.5,205.5,1
20161201|2016-07-12 07:00,12,205.5,205.5,205,205,2
20161201|2016-07-12 07:30,12,204.75,205,204.75,205,3
20161201|2016-07-12 08:30,12,205,207,205,205.25,37
20161201|2016-07-12 09:00,12,205,206.25,204.25,206.25,37
20161201|2016-07-12 09:30,12,206.25,206.5,206.25,206.25,8
20161201|2016-07-12 10:00,12,206,206.5,206,206.5,6
20161201|2016-07-12 10:30,12,206.5,207.5,206.5,207,47
20161201|2016-07-12 11:00,12,207.5,208.5,207.5,208.25,31
20161201|2016-07-12 11:30,12,208.25,208.5,207.75,208.25,27
20161201|2016-07-12 12:00,12,208,208,206.5,207,14
20161201|2016-07-12 12:30,12,207,207,206.75,206.75,17
20161201|2016-07-12 13:00,12,206.5,206.5,205,205,29
20161201|2016-07-12 19:00,13,205,207.75,204.5,205,48
20161201|2016-07-12 19:30,13,204.5,204.5,199.25,199.25,47
20161201|2016-07-12 20:00,13,201.25,201.5,200.75,201.5,5
20161201|2016-07-12 21:00,13,201.5,201.5,201.25,201.25,3
20161201|2016-07-12 21:30,13,202.25,202.25,202,202,3
20161201|2016-07-12 22:30,13,203.5,204.25,200,200,37
20161201|2016-07-12 23:00,13,200,200,200,200,16
20161201|2016-07-12 23:30,13,201,202,201,202,23
20161201|2016-07-13 00:00,13,201.75,205,201.75,205,51
20161201|2016-07-13 03:30,13,202.25,202.25,202.25,202.25,1
20161201|2016-07-13 05:00,13,203.5,203.5,203.5,203.5,1
20161201|2016-07-13 06:30,13,202.25,202.25,202.25,202.25,2
20161201|2016-07-13 07:00,13,203,204.5,203,204.5,8
20161201|2016-07-13 08:30,13,205.25,207.5,205.25,206.5,27
20161201|2016-07-13 09:00,13,206,207,206,207,4
20161201|2016-07-13 09:30,13,207,208.25,207,208,31
20161201|2016-07-13 10:00,13,208.25,208.5,208.25,208.25,29
20161201|2016-07-13 10:30,13,208.75,209.25,208.5,209,34
20161201|2016-07-13 11:00,13,209,209.25,208.25,209,13
20161201|2016-07-13 11:30,13,209.25,209.25,208.75,209,16
20161201|2016-07-13 12:00,13,209.25,209.25,209,209,27
20161201|2016-07-13 12:30,13,208.75,208.75,207.5,207.5,21
20161201|2016-07-13 13:00,13,207.5,208,207.5,208,13
20161201|2016-07-13 19:00,14,208.75,209,208.75,209,6
20161201|2016-07-13 19:30,14,209,209,208.25,208.25,2
20161201|2016-07-13 21:00,14,208.75,208.75,208.75,208.75,2
20161201|2016-07-13 21:30,14,208.75,208.75,208.75,208.75,1
20161201|2016-07-13 22:00,14,209,209,209,209,7
20161201|2016-07-13 23:00,14,208.75,208.75,208,208,8
20161201|2016-07-14 01:00,14,208.5,209,208.5,209,3
20161201|2016-07-14 02:00,14,209,209,209,209,1
20161201|2016-07-14 03:00,14,208,208.75,207.75,208.75,4
20161201|2016-07-14 04:30,14,208.75,208.75,208.75,208.75,1
20161201|2016-07-14 05:30,14,208.75,208.75,208.75,208.75,2
20161201|2016-07-14 06:00,14,208.75,208.75,208.75,208.75,2
20161201|2016-07-14 06:30,14,208.75,208.75,208.75,208.75,1
20161201|2016-07-14 07:00,14,208.5,209,208.5,209,7
20161201|2016-07-14 08:30,14,209,209.75,208.25,209.25,43
20161201|2016-07-14 09:00,14,209,209.25,209,209,8
20161201|2016-07-14 09:30,14,209,209.5,209,209,11
20161201|2016-07-14 10:00,14,209.75,209.75,208.75,208.75,4
20161201|2016-07-14 10:30,14,209.25,209.25,208.5,209,11
20161201|2016-07-14 11:00,14,209,209.25,207.5,208,23
20161201|2016-07-14 11:30,14,206.25,207.25,205.75,206.75,15
20161201|2016-07-14 12:00,14,206.75,206.75,204.5,204.5,35
20161201|2016-07-14 12:30,14,204.25,204.5,203.25,204.5,22
20161201|2016-07-14 13:00,14,203.25,204,203.25,203.25,13
20161201|2016-07-14 19:00,15,204,204,203.75,203.75,5
20161201|2016-07-14 19:30,15,204,204,204,204,19
20161201|2016-07-14 20:30,15,204,204,204,204,1
20161201|2016-07-14 21:00,15,203.75,203.75,203.75,203.75,2
20161201|2016-07-14 21:30,15,203.75,203.75,203.75,203.75,1
20161201|2016-07-14 23:00,15,204,204,204,204,3
20161201|2016-07-14 23:30,15,203.75,204,203.75,204,2
20161201|2016-07-15 00:00,15,204,204,204,204,1
20161201|2016-07-15 02:30,15,204,204,203.75,203.75,6
20161201|2016-07-15 03:30,15,203.75,203.75,203.75,203.75,1
20161201|2016-07-15 05:30,15,203.25,204.5,203.25,204.5,37
20161201|2016-07-15 06:00,15,205,205,205,205,2
20161201|2016-07-15 06:30,15,204.5,204.5,204.5,204.5,4
20161201|2016-07-15 07:00,15,204.25,204.25,204,204,2
20161201|2016-07-15 07:30,15,203.75,203.75,203.75,203.75,1
20161201|2016-07-15 08:30,15,204.25,205.5,204.25,205,33
20161201|2016-07-15 09:00,15,205,205,204.5,204.75,9
20161201|2016-07-15 09:30,15,205,205,204.25,204.25,8
20161201|2016-07-15 10:00,15,205,205.25,204.75,204.75,29
20161201|2016-07-15 10:30,15,205.25,206.5,205.25,206.5,77
20161201|2016-07-15 11:00,15,206.25,206.5,206.25,206.5,10
20161201|2016-07-15 11:30,15,206.5,207,206.25,206.75,19
20161201|2016-07-15 12:00,15,206.5,206.75,203.5,204.25,63
20161201|2016-07-15 12:30,15,204,204.75,203.25,204.75,21
20161201|2016-07-15 13:00,15,204,205.5,203.5,205.5,7
20161201|2016-07-17 19:00,18,204,206.75,204,206.75,6
20161201|2016-07-17 20:00,18,204.25,204.25,204,204,4
20161201|2016-07-17 20:30,18,205.5,205.5,203.5,203.5,3
20161201|2016-07-18 01:30,18,203.5,203.5,203.5,203.5,2
20161201|2016-07-18 02:00,18,204.5,204.75,204.5,204.75,4
20161201|2016-07-18 04:00,18,204.5,206.75,204.5,206.75,9
20161201|2016-07-18 04:30,18,206.5,206.5,206.5,206.5,1
20161201|2016-07-18 05:00,18,206.75,206.75,206.75,206.75,2
20161201|2016-07-18 05:30,18,206.5,206.75,206.5,206.75,2
20161201|2016-07-18 06:00,18,206.5,206.75,205.75,205.75,3
20161201|2016-07-18 06:30,18,206.25,206.5,206.25,206.5,2
20161201|2016-07-18 07:00,18,206.5,206.5,205.25,205.25,4
20161201|2016-07-18 08:30,18,205,205,202.5,202.5,17
20161201|2016-07-18 09:00,18,202.75,204.25,202.75,204,35
20161201|2016-07-18 09:30,18,204.25,204.75,204.25,204.75,11
20161201|2016-07-18 10:00,18,204.75,205,204.75,205,11
20161201|2016-07-18 10:30,18,205,205.25,205,205.25,22
20161201|2016-07-18 11:00,18,205.5,206,205.5,205.5,19
20161201|2016-07-18 11:30,18,204.75,204.75,204.75,204.75,1
20161201|2016-07-18 12:00,18,204.75,205,204.75,205,13
20161201|2016-07-18 12:30,18,205,205,204.75,204.75,4
20161201|2016-07-18 13:00,18,203.75,205,203,205,15
20161201|2016-07-18 20:30,19,205,205,205,205,1
20161201|2016-07-19 07:00,19,204,204,204,204,1
20161201|2016-07-19 08:30,19,203.5,203.75,203,203,15
20161201|2016-07-19 09:00,19,203,203.25,202.75,203.25,9
20161201|2016-07-19 09:30,19,204,204,204,204,1
20161201|2016-07-19 10:30,19,203.75,204,203.75,204,4
20161201|2016-07-19 11:00,19,204,204.5,204,204.5,9
20161201|2016-07-19 11:30,19,204.5,204.5,201,201.5,30
20161201|2016-07-19 12:00,19,203,203,202.25,202.75,8
20161201|2016-07-19 12:30,19,203,203,202.25,203,5
20161201|2016-07-19 13:00,19,202.5,203.25,201.75,203.25,23
20161201|2016-07-19 19:00,20,204,205.75,204,205.75,13
20161201|2016-07-19 19:30,20,205,205,205,205,10
20161201|2016-07-19 20:00,20,206,206,206,206,1
20161201|2016-07-19 20:30,20,206,206,206,206,2
20161201|2016-07-19 21:00,20,205.5,206,205.5,206,13
20161201|2016-07-19 23:00,20,206,206,206,206,1
20161201|2016-07-20 00:30,20,206,207,206,207,19
20161201|2016-07-20 01:30,20,207.25,207.25,207.25,207.25,1
20161201|2016-07-20 02:30,20,207.25,207.25,207.25,207.25,7
20161201|2016-07-20 04:00,20,207.25,207.25,207.25,207.25,1
20161201|2016-07-20 05:30,20,207.5,207.5,207.5,207.5,1
20161201|2016-07-20 06:00,20,207.75,207.75,207.5,207.5,3
20161201|2016-07-20 06:30,20,207.75,207.75,205.75,205.75,10
20161201|2016-07-20 07:00,20,207.25,207.5,206,207.5,6
20161201|2016-07-20 07:30,20,207.25,207.25,207.25,207.25,1
20161201|2016-07-20 08:30,20,206.25,206.25,204.75,204.75,20
20161201|2016-07-20 09:00,20,204.75,205.5,204.75,204.75,12
20161201|2016-07-20 09:30,20,204.75,204.75,204.5,204.5,3
20161201|2016-07-20 10:00,20,205,205,204.5,204.5,6
20161201|2016-07-20 10:30,20,204.5,204.5,203.75,204,13
20161201|2016-07-20 11:00,20,204,204,203.75,203.75,4
20161201|2016-07-20 11:30,20,204.75,204.75,203,203,22
20161201|2016-07-20 12:00,20,202.75,202.75,201.75,201.75,32
20161201|2016-07-20 12:30,20,201.75,202.25,201.25,201.25,6
20161201|2016-07-20 13:00,20,202,202.5,201.25,201.25,16
20161201|2016-07-20 21:00,21,202.75,202.75,202.75,202.75,1
20161201|2016-07-20 21:30,21,202.25,202.25,202.25,202.25,1
20161201|2016-07-20 22:30,21,202.25,202.25,201.75,201.75,2
20161201|2016-07-21 03:30,21,203,203,202,202,2
20161201|2016-07-21 05:30,21,202.5,202.5,202.5,202.5,1
20161201|2016-07-21 08:30,21,202.5,202.5,202,202,13
20161201|2016-07-21 09:00,21,201.75,201.75,201.75,201.75,8
20161201|2016-07-21 09:30,21,201.75,201.75,201.75,201.75,1
20161201|2016-07-21 10:00,21,202,204,202,204,11
20161201|2016-07-21 10:30,21,204,204.5,203.5,204.5,14
20161201|2016-07-21 11:00,21,203.5,204.25,203.5,204.25,13
20161201|2016-07-21 11:30,21,203.5,203.5,203.5,203.5,1
20161201|2016-07-21 12:00,21,204.25,204.25,203.5,203.5,6
20161201|2016-07-21 12:30,21,203.5,204.25,203.5,204.25,17
20161201|2016-07-21 13:00,21,204.5,204.75,204,204.75,11
20161201|2016-07-21 21:00,22,204,204,204,204,1
20161201|2016-07-21 21:30,22,204,204,204,204,1
20161201|2016-07-22 04:30,22,202.75,202.75,202.75,202.75,1
20161201|2016-07-22 05:00,22,202.75,202.75,202.75,202.75,1
20161201|2016-07-22 05:30,22,203.5,203.5,203.5,203.5,2
20161201|2016-07-22 08:30,22,203.5,203.5,202.5,202.75,10
20161201|2016-07-22 09:00,22,203.25,203.25,201.25,201.25,42
20161201|2016-07-22 09:30,22,200.5,200.75,200.25,200.5,24
20161201|2016-07-22 10:00,22,200.75,202.5,200.75,202.5,8
20161201|2016-07-22 10:30,22,203.25,203.75,203,203.75,22
20161201|2016-07-22 11:00,22,204,205,204,205,12
20161201|2016-07-22 11:30,22,205,205,204,204.75,10
20161201|2016-07-22 12:00,22,204,204,204,204,1
20161201|2016-07-22 12:30,22,204,204,203.5,203.5,3
20161201|2016-07-22 13:00,22,204,204,203.75,204,9
20161201|2016-07-25 03:00,25,202.5,202.5,200,200,51
20161201|2016-07-25 03:30,25,200,200,195.5,197.5,31
20161201|2016-07-25 04:00,25,197.25,197.25,197.25,197.25,2
20161201|2016-07-25 05:00,25,198,199.25,198,199.25,3
20161201|2016-07-25 05:30,25,199.25,199.25,199,199,2
20161201|2016-07-25 06:00,25,198.5,198.5,198.5,198.5,1
20161201|2016-07-25 06:30,25,198.75,198.75,198.75,198.75,1
20161201|2016-07-25 07:00,25,200,200,199.5,199.5,3
20161201|2016-07-25 07:30,25,199.5,199.75,199.5,199.5,9
20161201|2016-07-25 08:30,25,198.75,199.75,198.5,199.25,16
20161201|2016-07-25 09:00,25,199,199.75,198.5,199.75,44
20161201|2016-07-25 09:30,25,199.75,199.75,197.75,199.25,52
20161201|2016-07-25 10:00,25,199.25,199.5,199,199.25,16
20161201|2016-07-25 10:30,25,199.25,200,198.5,198.75,22
20161201|2016-07-25 11:00,25,198.5,199.75,198.25,199.75,11
20161201|2016-07-25 11:30,25,198.5,199.5,198.5,198.5,8
20161201|2016-07-25 12:00,25,198.25,199.25,198.25,198.5,7
20161201|2016-07-25 12:30,25,198.25,199.25,197.5,199.25,24
20161201|2016-07-25 13:00,25,199.75,199.75,199,199.75,17
20161201|2016-07-25 19:00,26,197.75,197.75,197.75,197.75,1
20161201|2016-07-25 19:30,26,198,198,198,198,2
20161201|2016-07-25 20:00,26,198,198,198,198,13
20161201|2016-07-25 20:30,26,197.75,197.75,196,196,12
20161201|2016-07-25 21:30,26,196.25,196.25,196.25,196.25,1
20161201|2016-07-25 23:00,26,196.25,196.25,196,196.25,3
20161201|2016-07-26 00:00,26,196.25,196.25,196.25,196.25,1
20161201|2016-07-26 02:00,26,196,196,195.75,195.75,3
20161201|2016-07-26 03:00,26,195.25,195.25,195,195,11
20161201|2016-07-26 03:30,26,195,195,195,195,1
20161201|2016-07-26 04:00,26,196,196,196,196,3
20161201|2016-07-26 04:30,26,195.25,195.25,195,195,7
20161201|2016-07-26 05:00,26,195.75,195.75,195.75,195.75,1
20161201|2016-07-26 06:00,26,195,195,195,195,1
20161201|2016-07-26 06:30,26,195,195.25,195,195,12
20161201|2016-07-26 07:00,26,194.5,194.75,194.5,194.75,3
20161201|2016-07-26 08:30,26,194.75,195.75,194,194.75,44
20161201|2016-07-26 09:00,26,195.5,196,195.5,196,12
20161201|2016-07-26 09:30,26,195.75,196,195.5,195.5,9
20161201|2016-07-26 10:00,26,196.5,197.75,195.5,197.75,14
20161201|2016-07-26 10:30,26,197.25,197.5,197,197.25,21
20161201|2016-07-26 11:00,26,197.5,197.75,197.5,197.75,2
20161201|2016-07-26 11:30,26,198,198,198,198,2
20161201|2016-07-26 12:00,26,198.5,198.5,198,198,9
20161201|2016-07-26 12:30,26,197.5,198.25,197,197,7
20161201|2016-07-26 13:00,26,198,198.75,197.25,197.25,22
20161201|2016-07-26 21:00,27,197.5,197.5,197.5,197.5,1
20161201|2016-07-27 06:00,27,197.5,197.5,197.5,197.5,1
20161201|2016-07-27 08:30,27,197,198,196.25,198,21
20161201|2016-07-27 09:00,27,198.5,199,198.5,199,7
20161201|2016-07-27 09:30,27,198.5,198.5,198,198,3
20161201|2016-07-27 10:00,27,198.75,198.75,198.75,198.75,2
20161201|2016-07-27 10:30,27,198.5,198.75,198.5,198.75,6
20161201|2016-07-27 11:00,27,199,199,199,199,1
20161201|2016-07-27 11:30,27,198.75,199,198,198.25,6
20161201|2016-07-27 12:00,27,197.75,197.75,197,197,5
20161201|2016-07-27 12:30,27,197,197,196.5,196.5,8
20161201|2016-07-27 13:00,27,196.5,198,196.25,197.75,30
20161201|2016-07-27 19:00,28,196.75,196.75,196.75,196.75,1
20161201|2016-07-27 21:00,28,197.25,197.5,197.25,197.5,2
20161201|2016-07-28 05:30,28,197,197,197,197,3
20161201|2016-07-28 06:00,28,196.75,196.75,196.5,196.5,16
20161201|2016-07-28 06:30,28,196.5,196.5,194.5,194.5,49
20161201|2016-07-28 07:00,28,195,195,194.25,194.25,4
20161201|2016-07-28 07:30,28,194.75,194.75,194.75,194.75,1
20161201|2016-07-28 08:30,28,194.5,195,194,194.75,28
20161201|2016-07-28 09:00,28,195.25,195.5,194.75,195.5,5
20161201|2016-07-28 09:30,28,195.25,196.5,195.25,196.5,14
20161201|2016-07-28 10:00,28,195.5,196.5,195.5,196.25,11
20161201|2016-07-28 10:30,28,196.5,197,196.25,197,28
20161201|2016-07-28 11:00,28,196.75,197,196.75,196.75,16
20161201|2016-07-28 11:30,28,196,197.25,196,197,23
20161201|2016-07-28 12:30,28,196.75,197.5,196.75,197.5,19
20161201|2016-07-28 13:00,28,197.5,197.5,196.75,196.75,29
20161201|2016-07-28 19:00,29,197.25,197.25,197.25,197.25,1
20161201|2016-07-28 22:00,29,197.5,197.5,197.5,197.5,1
20161201|2016-07-28 23:30,29,196.75,196.75,196.75,196.75,1
20161201|2016-07-29 02:00,29,196.5,196.5,196.5,196.5,1
20161201|2016-07-29 04:30,29,196.25,196.25,196,196,19
20161201|2016-07-29 05:30,29,196,196.25,196,196.25,4
20161201|2016-07-29 06:00,29,195.5,195.5,195.5,195.5,1
20161201|2016-07-29 06:30,29,195.25,195.25,195.25,195.25,7
20161201|2016-07-29 08:30,29,196.5,196.5,195,196.5,9
20161201|2016-07-29 09:00,29,197.5,197.75,197,197.75,19
20161201|2016-07-29 09:30,29,197.5,198,197.5,198,34
20161201|2016-07-29 10:00,29,198,198.75,198,198.5,10
20161201|2016-07-29 10:30,29,198,198,197.75,197.75,8
20161201|2016-07-29 11:00,29,197.75,197.75,196.75,196.75,4
20161201|2016-07-29 11:30,29,197,197,197,197,2
20161201|2016-07-29 12:00,29,197.75,198,196.75,198,18
20161201|2016-07-29 12:30,29,198.25,199,198,199,15
20161201|2016-07-29 13:00,29,199,200,199,200,91
20161201|2016-07-31 19:00,1,199.25,199.75,199.25,199.75,7
20161201|2016-07-31 20:00,1,199.25,199.25,199.25,199.25,2
20161201|2016-07-31 23:00,1,199.5,199.5,199,199,6
20161201|2016-08-01 01:30,1,199.75,203,199.75,202.5,44
20161201|2016-08-01 03:00,1,202.25,202.25,202.25,202.25,2
20161201|2016-08-01 03:30,1,202.5,202.5,202.5,202.5,2
20161201|2016-08-01 05:30,1,201.5,201.5,200.75,200.75,4
20161201|2016-08-01 07:00,1,202.25,202.5,202.25,202.5,4
20161201|2016-08-01 07:30,1,202,202,202,202,1
20161201|2016-08-01 08:30,1,201.75,201.75,199.75,200.25,45
20161201|2016-08-01 09:00,1,199.75,199.75,197.75,198.25,115
20161201|2016-08-01 09:30,1,198.5,198.5,197.5,198,17
20161201|2016-08-01 10:00,1,197.75,198,197.75,198,10
20161201|2016-08-01 10:30,1,197.75,199,197.75,198.25,23
20161201|2016-08-01 11:00,1,198.25,198.25,198.25,198.25,2
20161201|2016-08-01 11:30,1,199,199,198.25,198.5,17
20161201|2016-08-01 12:00,1,199,199,199,199,4
20161201|2016-08-01 12:30,1,199,199,197.75,197.75,8
20161201|2016-08-01 13:00,1,197.75,198,197,197.75,10
20161201|2016-08-01 19:00,2,197,197,196,196,7
20161201|2016-08-01 19:30,2,196.75,197,196,196,6
20161201|2016-08-01 21:00,2,196,196,196,196,1
20161201|2016-08-01 21:30,2,197,197,197,197,1
20161201|2016-08-01 23:30,2,196.75,197,196.75,197,3
20161201|2016-08-02 00:30,2,197,197,197,197,1
20161201|2016-08-02 01:00,2,196,196,196,196,1
20161201|2016-08-02 04:30,2,197,197,197,197,3
20161201|2016-08-02 06:30,2,196.75,196.75,196.75,196.75,2
20161201|2016-08-02 07:30,2,196,196,196,196,1
20161201|2016-08-02 08:30,2,196,196.75,195.5,196,56
20161201|2016-08-02 09:00,2,195.5,196,195,196,15
20161201|2016-08-02 09:30,2,195.25,195.75,195,195.5,24
20161201|2016-08-02 10:00,2,195.5,196.5,195.5,196.5,8
20161201|2016-08-02 10:30,2,197,197,196.5,196.5,4
20161201|2016-08-02 11:00,2,196.5,196.5,195,195,28
20161201|2016-08-02 11:30,2,195,195,195,195,6
20161201|2016-08-02 12:00,2,195,195.25,191.5,191.5,44
20161201|2016-08-02 12:30,2,191.75,192.25,191.5,192,42
20161201|2016-08-02 13:00,2,192,192,190.5,190.5,145
20161201|2016-08-02 19:00,3,191,192,191,191.25,33
20161201|2016-08-02 19:30,3,191.25,191.25,191.25,191.25,5
20161201|2016-08-02 20:00,3,191.25,191.25,191.25,191.25,2
20161201|2016-08-02 20:30,3,192,192,192,192,1
20161201|2016-08-02 21:00,3,192.25,192.25,191.5,191.5,10
20161201|2016-08-02 22:30,3,192.5,192.5,192.5,192.5,1
20161201|2016-08-02 23:00,3,192.5,192.5,192.5,192.5,1
20161201|2016-08-03 02:30,3,191.25,191.25,191.25,191.25,3
20161201|2016-08-03 03:00,3,191.25,191.25,191,191,10
20161201|2016-08-03 03:30,3,191,191,190.75,190.75,8
20161201|2016-08-03 04:00,3,190.75,191,190.75,191,5
20161201|2016-08-03 04:30,3,191,191,191,191,2
20161201|2016-08-03 05:30,3,191.5,191.5,191.5,191.5,1
20161201|2016-08-03 06:00,3,191.25,191.25,191.25,191.25,1
20161201|2016-08-03 06:30,3,191.5,191.75,191.5,191.75,2
20161201|2016-08-03 07:00,3,191.75,191.75,191.75,191.75,1
20161201|2016-08-03 07:30,3,192,192,192,192,1
20161201|2016-08-03 08:30,3,192.25,192.5,189,189,181
20161201|2016-08-03 09:00,3,189.25,189.5,189.25,189.5,20
20161201|2016-08-03 09:30,3,190.25,191.5,190,191.5,94
20161201|2016-08-03 10:00,3,191.5,191.5,191.25,191.25,9
20161201|2016-08-03 10:30,3,191,191,189.25,189.5,22
20161201|2016-08-03 11:00,3,189.5,189.75,189.25,189.5,21
20161201|2016-08-03 11:30,3,189.5,190,189.25,189.75,25
20161201|2016-08-03 12:00,3,189.5,190.25,189.5,190,23
20161201|2016-08-03 12:30,3,189.75,190,189,189,62
20161201|2016-08-03 13:00,3,189,189.5,188.5,188.5,25
20161201|2016-08-03 19:00,4,188.75,189.75,188.75,189.75,4
20161201|2016-08-03 20:00,4,190,190,189,189,6
20161201|2016-08-04 01:00,4,190,190,190,190,1
20161201|2016-08-04 01:30,4,190.25,190.25,190.25,190.25,1
20161201|2016-08-04 02:30,4,190.5,190.5,190.5,190.5,1
20161201|2016-08-04 08:30,4,190,190,185.75,185.75,135
20161201|2016-08-04 09:00,4,186.25,186.25,185.75,186,44
20161201|2016-08-04 09:30,4,185.5,185.75,184.5,184.5,79
20161201|2016-08-04 10:00,4,184.5,184.5,183,183.25,117
20161201|2016-08-04 10:30,4,183.25,183.25,182.75,183,29
20161201|2016-08-04 11:00,4,182.75,184.25,181.5,181.5,165
20161201|2016-08-04 11:30,4,181.25,182.5,181,181.75,45
20161201|2016-08-04 12:00,4,181.75,182.5,181.25,181.5,66
20161201|2016-08-04 12:30,4,182,183.25,181.75,183.25,67
20161201|2016-08-04 13:00,4,183.5,186.5,183.5,185.5,100
20161201|2016-08-04 19:00,5,186,186,185.25,185.5,6
20161201|2016-08-04 19:30,5,185.5,185.5,185.5,185.5,1
20161201|2016-08-04 20:00,5,184.75,184.75,184.5,184.5,2
20161201|2016-08-04 23:30,5,185.25,185.25,185.25,185.25,1
20161201|2016-08-05 00:30,5,185,185,185,185,1
20161201|2016-08-05 01:30,5,186,186,186,186,1
20161201|2016-08-05 02:00,5,186.25,186.25,186.25,186.25,1
20161201|2016-08-05 02:30,5,186.25,186.25,186.25,186.25,1
20161201|2016-08-05 03:30,5,186.25,187.75,186.25,187.75,10
20161201|2016-08-05 04:00,5,186.5,186.5,185.5,185.5,9
20161201|2016-08-05 04:30,5,185.75,185.75,185.75,185.75,1
20161201|2016-08-05 05:30,5,186.25,186.25,186,186,2
20161201|2016-08-05 06:00,5,187,187,186.25,186.5,4
20161201|2016-08-05 06:30,5,186.5,186.5,186.5,186.5,3
20161201|2016-08-05 07:00,5,187.25,188,186.5,188,13
20161201|2016-08-05 08:30,5,186.75,186.75,183.5,184.5,53
20161201|2016-08-05 09:00,5,184.5,186.5,184.5,186.5,38
20161201|2016-08-05 09:30,5,186.5,187.5,186,187,24
20161201|2016-08-05 10:00,5,187,187.5,186.75,186.75,17
20161201|2016-08-05 10:30,5,186.25,186.75,185.75,186.75,25
20161201|2016-08-05 11:00,5,186.75,187.5,186.25,187,36
20161201|2016-08-05 11:30,5,187,187,186.25,186.25,33
20161201|2016-08-05 12:00,5,186.25,187,186,186.25,31
20161201|2016-08-05 12:30,5,186,186,182,183,70
20161201|2016-08-05 13:00,5,183.5,184.75,183,183.25,15
20161201|2016-08-07 19:00,8,183.5,186.25,183.5,185.25,21
20161201|2016-08-07 19:30,8,185.25,185.25,185,185,2
20161201|2016-08-07 20:00,8,185.75,185.75,185.75,185.75,2
20161201|2016-08-07 20:30,8,185.75,186,185.75,186,5
20161201|2016-08-07 21:00,8,185.75,185.75,185.5,185.5,4
20161201|2016-08-07 22:30,8,186,186,186,186,1
20161201|2016-08-07 23:00,8,186.25,186.25,186,186,4
20161201|2016-08-07 23:30,8,186.5,186.5,186.25,186.25,2
20161201|2016-08-08 00:00,8,186.25,186.25,186.25,186.25,2
20161201|2016-08-08 01:30,8,186.25,186.25,186.25,186.25,5
20161201|2016-08-08 02:30,8,186.25,186.25,186.25,186.25,2
20161201|2016-08-08 03:00,8,186.25,186.5,186.25,186.5,3
20161201|2016-08-08 04:30,8,186.75,186.75,186.75,186.75,2
20161201|2016-08-08 05:00,8,186,186,185.75,185.75,2
20161201|2016-08-08 05:30,8,185.75,185.75,185.75,185.75,1
20161201|2016-08-08 08:30,8,185.5,185.5,183.5,184.25,40
20161201|2016-08-08 09:00,8,185,185,183.25,184.25,47
20161201|2016-08-08 09:30,8,184.5,185.25,184.25,184.5,20
20161201|2016-08-08 10:00,8,184.5,184.5,184,184,6
20161201|2016-08-08 10:30,8,184,184,183,183.75,15
20161201|2016-08-08 11:00,8,184,185,184,184,29
20161201|2016-08-08 11:30,8,184,186.25,184,185.5,45
20161201|2016-08-08 12:00,8,185.5,186.25,184.75,185.75,19
20161201|2016-08-08 12:30,8,185.5,185.5,185.25,185.5,15
20161201|2016-08-08 13:00,8,185.75,186,185.5,186,11
20161201|2016-08-08 19:00,9,186,186.25,186,186.25,3
20161201|2016-08-08 22:30,9,186,186,185.75,185.75,2
20161201|2016-08-08 23:30,9,186.25,186.25,186.25,186.25,1
20161201|2016-08-09 02:00,9,186,186,186,186,1
20161201|2016-08-09 06:00,9,186,186,186,186,3
20161201|2016-08-09 06:30,9,185.75,185.75,185.75,185.75,1
20161201|2016-08-09 08:30,9,185.5,185.75,184.5,184.75,27
20161201|2016-08-09 09:00,9,185.5,186,185.25,186,13
20161201|2016-08-09 09:30,9,186.25,186.25,186,186.25,9
20161201|2016-08-09 10:00,9,186,186.5,184.75,184.75,39
20161201|2016-08-09 10:30,9,184.5,184.75,184.25,184.5,19
20161201|2016-08-09 11:00,9,184.25,184.5,184.25,184.25,16
20161201|2016-08-09 11:30,9,184.25,184.5,184.25,184.25,12
20161201|2016-08-09 12:00,9,184.25,184.25,184,184,13
20161201|2016-08-09 12:30,9,184,184,183.5,183.75,24
20161201|2016-08-09 13:00,9,183.75,184.25,183.5,183.75,12
20161201|2016-08-09 19:00,10,184,184,184,184,3
20161201|2016-08-09 20:00,10,183.25,183.25,183.25,183.25,1
20161201|2016-08-09 22:30,10,184.25,184.25,184.25,184.25,1
20161201|2016-08-09 23:00,10,184.25,184.25,184.25,184.25,2
20161201|2016-08-10 00:00,10,184,184,184,184,1
20161201|2016-08-10 01:00,10,184.5,184.5,184.5,184.5,1
20161201|2016-08-10 01:30,10,183.75,183.75,183.75,183.75,1
20161201|2016-08-10 02:00,10,183.75,183.75,183.75,183.75,1
20161201|2016-08-10 05:30,10,184,184.25,184,184.25,2
20161201|2016-08-10 06:30,10,184.5,184.5,184.5,184.5,1
20161201|2016-08-10 07:00,10,184.25,184.25,184,184,6
20161201|2016-08-10 07:30,10,184,184,184,184,11
20161201|2016-08-10 08:30,10,184,185,183.25,184.5,45
20161201|2016-08-10 09:00,10,184.5,185,184.25,184.25,7
20161201|2016-08-10 09:30,10,184.5,184.5,184,184,2
20161201|2016-08-10 10:00,10,184,185,184,185,13
20161201|2016-08-10 10:30,10,184.5,185,184.5,185,16
20161201|2016-08-10 11:00,10,184.25,184.75,184.25,184.75,8
20161201|2016-08-10 11:30,10,184.5,184.5,183.25,184.5,47
20161201|2016-08-10 12:00,10,184.25,184.25,183.75,184,4
20161201|2016-08-10 12:30,10,184,184,183,183.5,12
20161201|2016-08-10 13:00,10,183.25,184,183,183.25,8
20161201|2016-08-10 19:00,11,184.5,184.5,184.5,184.5,15
20161201|2016-08-10 19:30,11,184.75,184.75,184.75,184.75,1
20161201|2016-08-10 22:00,11,185,185,185,185,1
20161201|2016-08-10 22:30,11,184.5,184.5,184.5,184.5,2
20161201|2016-08-11 01:30,11,184,184,184,184,1
20161201|2016-08-11 03:30,11,183.75,183.75,183,183,6
20161201|2016-08-11 04:00,11,183,183,183,183,3
20161201|2016-08-11 05:00,11,183,183,183,183,1
20161201|2016-08-11 06:30,11,183,183,183,183,1
20161201|2016-08-11 07:00,11,183,183,182.25,182.25,6
20161201|2016-08-11 07:30,11,182.75,182.75,182.75,182.75,1
20161201|2016-08-11 08:30,11,182.25,182.75,181,181,46
20161201|2016-08-11 09:00,11,181.5,181.5,180,180.75,19
20161201|2016-08-11 09:30,11,180.5,182,180.5,181.25,25
20161201|2016-08-11 10:00,11,181.25,181.25,181,181,11
20161201|2016-08-11 10:30,11,181,181.25,179,179.25,63
20161201|2016-08-11 11:00,11,179,181.25,179,180,35
20161201|2016-08-11 11:30,11,179.75,180,179.25,179.75,19
20161201|2016-08-11 12:00,11,180.5,180.5,179.25,180,33
20161201|2016-08-11 12:30,11,180.5,181.75,180,181.5,44
20161201|2016-08-11 13:00,11,181.5,182,181.25,182,26
20161201|2016-08-11 20:30,12,182,182,182,182,1
20161201|2016-08-11 21:00,12,182,182,182,182,1
20161201|2016-08-12 06:00,12,182,182,181.75,181.75,2
20161201|2016-08-12 06:30,12,182,182,182,182,2
20161201|2016-08-12 07:30,12,181.75,181.75,181.75,181.75,1
20161201|2016-08-12 08:30,12,182.25,184.5,182,183,53
20161201|2016-08-12 09:00,12,183,183,182.75,183,6
20161201|2016-08-12 09:30,12,183,183.5,183,183.25,12
20161201|2016-08-12 10:00,12,182,182,181.5,181.5,10
20161201|2016-08-12 10:30,12,181.25,181.25,180.75,180.75,21
20161201|2016-08-12 11:00,12,181,181.5,180,180,37
20161201|2016-08-12 11:30,12,180,180.75,180,180.5,33
20161201|2016-08-12 12:00,12,180.75,181,180.5,181,17
20161201|2016-08-12 12:30,12,181.25,181.5,180.5,181.25,21
20161201|2016-08-12 13:00,12,181.5,182,181,181.5,34
20161201|2016-08-14 19:00,15,182,182,182,182,1
20161201|2016-08-14 19:30,15,183.5,184,183,183.5,9
20161201|2016-08-14 22:00,15,183.25,183.25,183.25,183.25,1
20161201|2016-08-14 22:30,15,183.5,183.5,183.5,183.5,6
20161201|2016-08-15 01:30,15,183.5,184,183.5,184,7
20161201|2016-08-15 02:00,15,184.25,184.5,184.25,184.5,4
20161201|2016-08-15 02:30,15,184.25,184.25,184.25,184.25,1
20161201|2016-08-15 03:30,15,183.75,183.75,183.75,183.75,1
20161201|2016-08-15 04:00,15,184,184,184,184,1
20161201|2016-08-15 05:00,15,184,184.5,183,183,10
20161201|2016-08-15 05:30,15,184.25,184.5,184.25,184.25,4
20161201|2016-08-15 06:30,15,184.25,184.5,184.25,184.5,9
20161201|2016-08-15 07:00,15,184.25,184.25,184.25,184.25,1
20161201|2016-08-15 08:30,15,184.75,188,184.25,187.5,117
20161201|2016-08-15 09:00,15,187.5,187.75,186.5,186.75,80
20161201|2016-08-15 09:30,15,186.75,187,186.5,186.5,30
20161201|2016-08-15 10:00,15,186.75,187,186.5,187,9
20161201|2016-08-15 10:30,15,186.5,187,186.5,187,50
20161201|2016-08-15 11:00,15,186.75,187.25,186.25,187,33
20161201|2016-08-15 11:30,15,186.75,187.25,186.25,186.25,17
20161201|2016-08-15 12:00,15,186.25,186.5,186.25,186.25,40
20161201|2016-08-15 12:30,15,186.25,186.5,185.5,185.75,37
20161201|2016-08-15 13:00,15,186,186.75,186,186,23
20161201|2016-08-15 19:00,16,186.5,186.5,186.25,186.25,2
20161201|2016-08-15 21:00,16,186,186,186,186,1
20161201|2016-08-15 23:00,16,185.25,185.25,185.25,185.25,3
20161201|2016-08-16 00:30,16,185.5,185.5,185,185,2
20161201|2016-08-16 02:00,16,185,185,185,185,4
20161201|2016-08-16 02:30,16,185.25,185.25,185,185,5
20161201|2016-08-16 03:30,16,185,185.5,185,185.25,10
20161201|2016-08-16 04:00,16,185,185,185,185,5
20161201|2016-08-16 04:30,16,185.25,186.25,185.25,185.25,11
20161201|2016-08-16 06:30,16,186.5,186.5,186.5,186.5,1
20161201|2016-08-16 07:00,16,186.25,186.25,186,186,2
20161201|2016-08-16 07:30,16,185.75,185.75,185.75,185.75,1
20161201|2016-08-16 08:30,16,185.5,186.75,185.5,185.5,29
20161201|2016-08-16 09:00,16,186.5,187.25,186,187,41
20161201|2016-08-16 09:30,16,187,187,185.75,186.75,12
20161201|2016-08-16 10:00,16,186.5,187.75,186.5,187.75,43
20161201|2016-08-16 10:30,16,187.75,188,186.75,186.75,66
20161201|2016-08-16 11:00,16,186.75,187,186,186.25,47
20161201|2016-08-16 11:30,16,186.25,187,186,186.75,49
20161201|2016-08-16 12:00,16,186.75,188,186.25,187.75,68
20161201|2016-08-16 12:30,16,187.75,188,187,187,37
20161201|2016-08-16 13:00,16,187.5,187.5,186.75,187.25,14
20161201|2016-08-16 19:00,17,187,187,186.75,186.75,2
20161201|2016-08-16 20:30,17,186.75,187,186.75,187,3
20161201|2016-08-16 21:00,17,186.5,186.5,186.5,186.5,3
20161201|2016-08-16 23:30,17,186,186,186,186,1
20161201|2016-08-17 01:00,17,186.25,186.25,186.25,186.25,1
20161201|2016-08-17 01:30,17,186.25,186.25,186.25,186.25,1
20161201|2016-08-17 02:00,17,185.75,185.75,185.75,185.75,1
20161201|2016-08-17 04:00,17,186,186,186,186,3
20161201|2016-08-17 05:30,17,186,186,186,186,3
20161201|2016-08-17 06:00,17,185.5,185.5,185.25,185.25,4
20161201|2016-08-17 07:30,17,185.25,185.25,185.25,185.25,4
20161201|2016-08-17 08:30,17,187.25,187.25,184.75,185,72
20161201|2016-08-17 09:00,17,185,185.25,184.75,185,59
20161201|2016-08-17 09:30,17,184.75,187,184.75,187,96
20161201|2016-08-17 10:00,17,187,187.75,187,187.25,62
20161201|2016-08-17 10:30,17,186.75,186.75,185.25,185.25,12
20161201|2016-08-17 11:00,17,185.25,186.5,185.25,186.25,17
20161201|2016-08-17 11:30,17,186,186.25,185.75,185.75,4
20161201|2016-08-17 12:00,17,186.5,186.5,185.5,185.5,8
20161201|2016-08-17 12:30,17,185.75,186.25,185.75,186,5
20161201|2016-08-17 13:00,17,186.25,186.25,185.25,185.25,22
20161201|2016-08-17 19:00,18,185.75,185.75,185.75,185.75,6
20161201|2016-08-17 20:00,18,185,185,185,185,1
20161201|2016-08-17 20:30,18,185.25,185.25,185,185,5
20161201|2016-08-17 21:30,18,184.75,184.75,184.75,184.75,1
20161201|2016-08-17 22:00,18,184.75,184.75,184.75,184.75,2
20161201|2016-08-17 22:30,18,184.75,184.75,184.75,184.75,1
20161201|2016-08-17 23:00,18,184.75,184.75,184.75,184.75,1
20161201|2016-08-18 01:30,18,184.75,184.75,184.75,184.75,1
20161201|2016-08-18 02:00,18,184.75,184.75,184.75,184.75,3
20161201|2016-08-18 02:30,18,184.75,184.75,184.5,184.5,4
20161201|2016-08-18 04:30,18,184.75,184.75,184.75,184.75,2
20161201|2016-08-18 05:00,18,184.75,184.75,184.5,184.5,6
20161201|2016-08-18 06:00,18,184,184.25,183,183.25,14
20161201|2016-08-18 06:30,18,183.5,183.75,183.5,183.75,5
20161201|2016-08-18 07:00,18,184,184,184,184,2
20161201|2016-08-18 08:30,18,184.5,184.75,183.75,184.25,7
20161201|2016-08-18 09:00,18,184.5,185,184.5,184.75,26
20161201|2016-08-18 09:30,18,184.75,185,184.25,185,23
20161201|2016-08-18 10:00,18,185,185,183.5,183.5,25
20161201|2016-08-18 10:30,18,183.5,183.5,183.25,183.5,18
20161201|2016-08-18 11:00,18,183.5,184.75,183.5,184.75,15
20161201|2016-08-18 11:30,18,184.75,184.75,184,184,4
20161201|2016-08-18 12:00,18,184.5,184.5,184.25,184.25,4
20161201|2016-08-18 12:30,18,183.75,183.75,183.5,183.5,4
20161201|2016-08-18 13:00,18,184,184.25,183.5,183.75,12
20161201|2016-08-18 19:00,19,183.5,183.5,183.5,183.5,2
20161201|2016-08-18 20:00,19,184.5,184.5,184.5,184.5,1
20161201|2016-08-18 21:30,19,184.25,184.25,184,184,2
20161201|2016-08-18 22:00,19,184.25,184.25,184.25,184.25,1
20161201|2016-08-18 22:30,19,184.25,184.25,184.25,184.25,1
20161201|2016-08-18 23:00,19,184.5,184.5,184.5,184.5,2
20161201|2016-08-19 02:00,19,184.25,184.25,184.25,184.25,1
20161201|2016-08-19 02:30,19,184,184,184,184,1
20161201|2016-08-19 03:00,19,184.25,184.25,184.25,184.25,1
20161201|2016-08-19 05:00,19,184,184,184,184,1
20161201|2016-08-19 05:30,19,183.5,183.5,183.5,183.5,2
20161201|2016-08-19 07:30,19,183.5,183.5,183.5,183.5,2
20161201|2016-08-19 08:30,19,184.25,184.75,184.25,184.75,28
20161201|2016-08-19 09:00,19,184.5,185,184.25,184.5,25
20161201|2016-08-19 09:30,19,185,185.5,184.75,185.5,23
20161201|2016-08-19 10:00,19,185.25,185.75,184.75,184.75,45
20161201|2016-08-19 10:30,19,185,185,184.75,184.75,21
20161201|2016-08-19 11:00,19,184.75,185,184.5,184.5,7
20161201|2016-08-19 11:30,19,184.5,184.5,184.25,184.25,5
20161201|2016-08-19 12:00,19,184.25,185,184.25,184.5,14
20161201|2016-08-19 12:30,19,185,185,184.75,184.75,6
20161201|2016-08-19 13:00,19,185,185,184.25,184.25,13
20161201|2016-08-21 19:00,22,184,184.5,183.5,184.5,34
20161201|2016-08-21 20:00,22,184.5,184.5,184.5,184.5,1
20161201|2016-08-21 20:30,22,184.75,185,184.75,185,2
20161201|2016-08-21 21:30,22,184.75,185,184.75,185,4
20161201|2016-08-21 22:00,22,185,185.25,185,185.25,4
20161201|2016-08-22 01:00,22,185.75,185.75,185.75,185.75,1
20161201|2016-08-22 01:30,22,185.75,185.75,185.75,185.75,1
20161201|2016-08-22 02:00,22,185.5,185.5,185.5,185.5,3
20161201|2016-08-22 05:00,22,184.75,184.75,184.75,184.75,1
20161201|2016-08-22 06:00,22,184,184,184,184,2
20161201|2016-08-22 07:00,22,185,186,185,186,50
20161201|2016-08-22 07:30,22,185.75,185.75,185.75,185.75,2
20161201|2016-08-22 08:30,22,186,187,185.75,186.5,69
20161201|2016-08-22 09:00,22,186.25,186.25,186.25,186.25,4
20161201|2016-08-22 09:30,22,186.5,187,186.5,187,21
20161201|2016-08-22 10:00,22,187,187.25,186.5,187,29
20161201|2016-08-22 10:30,22,186.75,187,186.5,186.5,9
20161201|2016-08-22 11:00,22,186.5,186.75,186.5,186.75,8
20161201|2016-08-22 11:30,22,186.75,186.75,186.5,186.5,4
20161201|2016-08-22 12:00,22,187,187,187,187,3
20161201|2016-08-22 12:30,22,187,187.25,187,187,7
20161201|2016-08-22 13:00,22,186.75,188.5,186.75,188.5,95
20161201|2016-08-22 19:00,23,188,188,187.5,187.5,5
20161201|2016-08-22 19:30,23,187.5,187.5,187.5,187.5,1
20161201|2016-08-22 20:00,23,187.5,187.5,187.5,187.5,1
20161201|2016-08-22 20:30,23,186.75,186.75,186.75,186.75,3
20161201|2016-08-22 22:30,23,186.75,186.75,186.75,186.75,1
20161201|2016-08-23 01:00,23,186.25,186.25,186.25,186.25,3
20161201|2016-08-23 02:00,23,186.5,186.5,186.25,186.25,2
20161201|2016-08-23 03:30,23,187,187,187,187,1
20161201|2016-08-23 04:30,23,187,187,187,187,1
20161201|2016-08-23 05:00,23,187.25,187.25,187.25,187.25,1
20161201|2016-08-23 06:00,23,187.25,187.25,187,187,8
20161201|2016-08-23 06:30,23,186.75,186.75,186,186.25,10
20161201|2016-08-23 07:00,23,186.25,186.25,186.25,186.25,2
20161201|2016-08-23 07:30,23,186.5,186.75,186.5,186.75,2
20161201|2016-08-23 08:30,23,187.25,187.25,187,187,35
20161201|2016-08-23 09:00,23,187,187.25,187,187.25,5
20161201|2016-08-23 09:30,23,187.25,188.25,187,187,41
20161201|2016-08-23 10:00,23,187,187.75,186.25,186.25,50
20161201|2016-08-23 10:30,23,186.25,187,186.25,187,9
20161201|2016-08-23 11:00,23,187,188,187,188,30
20161201|2016-08-23 11:30,23,187.5,187.5,187.5,187.5,1
20161201|2016-08-23 12:00,23,187.75,187.75,187.75,187.75,1
20161201|2016-08-23 12:30,23,188,188,186.75,186.75,31
20161201|2016-08-23 13:00,23,186.75,187,186,186,21
20161201|2016-08-23 19:00,24,186.25,186.25,186,186,2
20161201|2016-08-23 19:30,24,187,187.25,187,187.25,3
20161201|2016-08-23 20:30,24,186.5,186.5,186,186,3
20161201|2016-08-23 21:30,24,186.25,186.25,185.75,185.75,9
20161201|2016-08-24 04:00,24,186.25,186.25,186.25,186.25,1
20161201|2016-08-24 04:30,24,186.25,186.25,186.25,186.25,1
20161201|2016-08-24 06:00,24,186,186,186,186,1
20161201|2016-08-24 07:00,24,186,186,182,183.25,70
20161201|2016-08-24 07:30,24,183.5,183.5,183.5,183.5,1
20161201|2016-08-24 08:30,24,184.5,186.5,184.5,185.25,49
20161201|2016-08-24 09:00,24,185.5,186,185.25,186,15
20161201|2016-08-24 09:30,24,186,186.75,186,186.75,13
20161201|2016-08-24 10:00,24,186.75,187,185.75,185.75,13
20161201|2016-08-24 10:30,24,185,185.5,184,185.5,36
20161201|2016-08-24 11:00,24,185,186,184.5,185,13
20161201|2016-08-24 11:30,24,184.75,186.25,184.75,186.25,15
20161201|2016-08-24 12:00,24,186.5,186.75,185.5,186,11
20161201|2016-08-24 12:30,24,186.5,186.75,185.75,185.75,9
20161201|2016-08-24 13:00,24,185.75,186.75,184.25,184.25,24
20161201|2016-08-24 19:00,25,185,185.75,184.25,185.75,6
20161201|2016-08-24 20:00,25,185.75,185.75,184.75,185.75,4
20161201|2016-08-24 21:30,25,185,185,185,185,2
20161201|2016-08-25 02:30,25,185.25,185.25,185.25,185.25,1
20161201|2016-08-25 03:00,25,186,186,186,186,1
20161201|2016-08-25 07:00,25,185.25,185.25,185.25,185.25,1
20161201|2016-08-25 08:30,25,184.75,186,184.75,185.25,27
20161201|2016-08-25 09:00,25,185.5,185.5,185.5,185.5,14
20161201|2016-08-25 09:30,25,185.5,187,185.5,186,11
20161201|2016-08-25 10:00,25,186,186.75,186,186.5,21
20161201|2016-08-25 10:30,25,187,187,186.75,186.75,28
20161201|2016-08-25 11:00,25,187,187,186.75,186.75,8
20161201|2016-08-25 11:30,25,187,188.5,187,188,40
20161201|2016-08-25 12:00,25,188,189.5,188,188.75,68
20161201|2016-08-25 12:30,25,188.75,189.25,188.25,188.5,29
20161201|2016-08-25 13:00,25,188.75,189,188.5,188.75,64
20161201|2016-08-25 19:00,26,188.75,188.75,188.25,188.5,14
20161201|2016-08-25 19:30,26,188,188,188,188,2
20161201|2016-08-25 20:30,26,188.5,188.5,188.5,188.5,2
20161201|2016-08-25 21:00,26,188.25,188.25,188.25,188.25,1
20161201|2016-08-25 23:30,26,188,188.25,187.5,188.25,4
20161201|2016-08-26 00:00,26,188.25,188.25,188.25,188.25,1
20161201|2016-08-26 01:00,26,187.5,187.5,187.5,187.5,1
20161201|2016-08-26 01:30,26,187.5,187.5,187.5,187.5,3
20161201|2016-08-26 02:00,26,187.25,187.25,187.25,187.25,2
20161201|2016-08-26 02:30,26,186.25,186.25,185.5,185.5,8
20161201|2016-08-26 03:00,26,186,186,186,186,1
20161201|2016-08-26 03:30,26,186.25,186.25,186.25,186.25,1
20161201|2016-08-26 04:00,26,187.25,187.25,186.75,186.75,3
20161201|2016-08-26 04:30,26,186.75,186.75,186.75,186.75,1
20161201|2016-08-26 06:30,26,186.25,186.25,186.25,186.25,1
20161201|2016-08-26 07:00,26,187.25,187.25,187.25,187.25,2
20161201|2016-08-26 07:30,26,186.75,186.75,186.75,186.75,1
20161201|2016-08-26 08:30,26,187.25,187.5,187,187,24
20161201|2016-08-26 09:00,26,187,187,186.25,186.25,30
20161201|2016-08-26 09:30,26,186.5,186.5,186.25,186.25,15
20161201|2016-08-26 10:00,26,186.5,186.5,185.5,185.5,23
20161201|2016-08-26 10:30,26,185.25,185.25,182.75,183.25,120
20161201|2016-08-26 11:00,26,183.25,184,182.25,182.25,45
20161201|2016-08-26 11:30,26,182.5,183.75,182.25,183.5,52
20161201|2016-08-26 12:00,26,184,184,182,182,56
20161201|2016-08-26 12:30,26,183,185.75,183,185.75,39
20161201|2016-08-26 13:00,26,185,185.5,183,183,39
20161201|2016-08-28 19:00,29,185.5,185.5,184,184.75,18
20161201|2016-08-28 20:30,29,185.5,185.5,185.5,185.5,3
20161201|2016-08-28 21:00,29,184.75,184.75,183.25,183.25,11
20161201|2016-08-28 22:00,29,183.25,185.25,183.25,185.25,4
20161201|2016-08-28 22:30,29,183.25,183.25,183.25,183.25,5
20161201|2016-08-28 23:00,29,185,185,185,185,1
20161201|2016-08-29 00:00,29,183.75,183.75,183.5,183.5,4
20161201|2016-08-29 01:00,29,183.5,183.5,183.5,183.5,1
20161201|2016-08-29 01:30,29,184,184,183.25,183.25,3
20161201|2016-08-29 02:30,29,184,184.25,183.25,183.25,8
20161201|2016-08-29 03:30,29,183.5,183.5,183.5,183.5,1
20161201|2016-08-29 04:30,29,183.5,183.5,183.25,183.25,3
20161201|2016-08-29 06:00,29,183.5,183.5,183,183,5
20161201|2016-08-29 06:30,29,183,183,183,183,20
20161201|2016-08-29 07:00,29,183.75,183.75,182.75,182.75,2
20161201|2016-08-29 07:30,29,183.5,183.5,183.5,183.5,2
20161201|2016-08-29 08:30,29,185.5,185.5,182,182.25,55
20161201|2016-08-29 09:00,29,182,182.5,181.5,181.75,56
20161201|2016-08-29 09:30,29,181.75,182.25,180,180.5,100
20161201|2016-08-29 10:00,29,181,181.25,180.5,180.5,27
20161201|2016-08-29 10:30,29,180.25,180.5,180,180,36
20161201|2016-08-29 11:00,29,180,180,179.5,179.75,43
20161201|2016-08-29 11:30,29,179.75,180,176.25,178.5,144
20161201|2016-08-29 12:00,29,178.5,178.5,178,178.5,8
20161201|2016-08-29 12:30,29,178.25,180.75,178.25,180.75,47
20161201|2016-08-29 13:00,29,180.75,180.75,178.75,180.5,88
20161201|2016-08-29 19:00,30,179.5,180,179.5,180,3
20161201|2016-08-29 19:30,30,179.5,179.5,179,179,3
20161201|2016-08-29 20:00,30,179.75,180,179.75,180,6
20161201|2016-08-29 20:30,30,179.75,179.75,179.75,179.75,4
20161201|2016-08-29 21:00,30,179.5,179.5,176.5,176.5,18
20161201|2016-08-29 21:30,30,176.75,176.75,176.5,176.5,3
20161201|2016-08-29 22:00,30,177,177,176.25,176.25,4
20161201|2016-08-29 22:30,30,176.25,176.25,176.25,176.25,1
20161201|2016-08-29 23:00,30,176,176,175,175,27
20161201|2016-08-29 23:30,30,175.75,175.75,175.75,175.75,1
20161201|2016-08-30 00:30,30,176,176.25,176,176.25,2
20161201|2016-08-30 01:30,30,175.75,175.75,175.75,175.75,1
20161201|2016-08-30 02:00,30,175.75,175.75,175.75,175.75,1
20161201|2016-08-30 02:30,30,175.75,175.75,175.5,175.5,5
20161201|2016-08-30 03:30,30,175.75,175.75,175.75,175.75,1
20161201|2016-08-30 04:00,30,175.5,177.25,175.25,177.25,21
20161201|2016-08-30 04:30,30,175.75,176.25,175.75,176.25,9
20161201|2016-08-30 05:00,30,175.5,176.25,175,175,14
20161201|2016-08-30 05:30,30,175,176.5,175,176.5,12
20161201|2016-08-30 06:00,30,175.5,176.25,175.5,176,9
20161201|2016-08-30 06:30,30,175.5,176.5,175.25,175.25,37
20161201|2016-08-30 07:00,30,175.25,177,175.25,176,42
20161201|2016-08-30 07:30,30,175.75,176.75,175.75,176,16
20161201|2016-08-30 08:30,30,176.5,177,175.25,175.75,99
20161201|2016-08-30 09:00,30,175.5,175.75,175.5,175.75,45
20161201|2016-08-30 09:30,30,176,176,174.75,174.75,36
20161201|2016-08-30 10:00,30,175,177.25,174.75,176.5,55
20161201|2016-08-30 10:30,30,176.25,176.25,174.75,175,63
20161201|2016-08-30 11:00,30,174.75,175,174.25,175,63
20161201|2016-08-30 11:30,30,175,176.5,175,175.25,22
20161201|2016-08-30 12:00,30,175,176.25,175,175,8
20161201|2016-08-30 12:30,30,175.75,177,175.25,175.75,23
20161201|2016-08-30 13:00,30,176.25,177.75,176.25,177,51
20161201|2016-08-30 19:00,31,177.5,178,177.25,178,8
20161201|2016-08-30 19:30,31,178,178.25,178,178.25,7
20161201|2016-08-30 21:00,31,177.25,177.25,177.25,177.25,1
20161201|2016-08-30 22:00,31,176.5,176.5,176.5,176.5,1
20161201|2016-08-30 22:30,31,176.5,176.5,176.5,176.5,1
20161201|2016-08-30 23:00,31,176.25,176.25,176.25,176.25,3
20161201|2016-08-31 00:00,31,176.25,176.25,176.25,176.25,1
20161201|2016-08-31 00:30,31,177,177,177,177,1
20161201|2016-08-31 06:00,31,176.25,176.25,176.25,176.25,2
20161201|2016-08-31 06:30,31,176.25,176.25,176.25,176.25,3
20161201|2016-08-31 07:00,31,177,177,176.5,176.5,5
20161201|2016-08-31 08:30,31,176.5,176.5,173.25,176,93
20161201|2016-08-31 09:00,31,175.75,176,175,175.75,19
20161201|2016-08-31 09:30,31,175.5,176.75,175.5,176.75,15
20161201|2016-08-31 10:00,31,176.75,177,176.5,176.75,10
20161201|2016-08-31 10:30,31,176.75,176.75,175.5,175.75,21
20161201|2016-08-31 11:00,31,175.5,175.5,173.5,173.75,56
20161201|2016-08-31 11:30,31,173.75,173.75,172.5,172.5,24
20161201|2016-08-31 12:00,31,172.5,173.5,172.25,173,19
20161201|2016-08-31 12:30,31,173.75,174.75,173.5,174,13
20161201|2016-08-31 13:00,31,174.25,176.75,174,175.75,39
20161201|2016-08-31 19:00,1,175.75,179.75,175.75,177.25,22
20161201|2016-08-31 19:30,1,177.5,177.5,177.5,177.5,1
20161201|2016-08-31 20:30,1,177,177.75,177,177.75,2
20161201|2016-08-31 21:00,1,178,178,178,178,2
20161201|2016-09-01 01:00,1,178,178.5,178,178.5,7
20161201|2016-09-01 03:00,1,178.25,178.25,178.25,178.25,1
20161201|2016-09-01 04:00,1,178.25,178.25,178.25,178.25,1
20161201|2016-09-01 05:00,1,177,177,177,177,1
20161201|2016-09-01 05:30,1,178.25,178.25,178.25,178.25,1
20161201|2016-09-01 06:30,1,178.25,178.25,178.25,178.25,1
20161201|2016-09-01 07:00,1,178.5,178.5,178.5,178.5,6
20161201|2016-09-01 07:30,1,178,178,178,178,1
20161201|2016-09-01 08:30,1,178,178.75,176,178,75
20161201|2016-09-01 09:00,1,178.25,179,178.25,179,30
20161201|2016-09-01 09:30,1,178.25,178.5,178,178,12
20161201|2016-09-01 10:00,1,178.5,179.5,178.5,179.5,21
20161201|2016-09-01 10:30,1,179.5,180.25,178.75,180.25,72
20161201|2016-09-01 11:00,1,180,180.5,179.75,180.25,18
20161201|2016-09-01 11:30,1,180.25,180.5,178.75,179.75,30
20161201|2016-09-01 12:00,1,179.75,181,179.75,180,20
20161201|2016-09-01 12:30,1,180.75,181,180,180,37
20161201|2016-09-01 13:00,1,179.75,181.25,179.75,181.25,69
20161201|2016-09-01 19:00,2,180,180,179,179.75,7
20161201|2016-09-01 20:30,2,179.75,179.75,179.75,179.75,1
20161201|2016-09-01 23:00,2,179.5,180,179.5,180,2
20161201|2016-09-01 23:30,2,180,180,180,180,1
20161201|2016-09-02 00:00,2,180,180,180,180,1
20161201|2016-09-02 00:30,2,180,180,180,180,1
20161201|2016-09-02 01:00,2,180,180,180,180,1
20161201|2016-09-02 02:00,2,179.5,179.5,179.5,179.5,1
20161201|2016-09-02 03:00,2,180.5,180.5,180.5,180.5,1
20161201|2016-09-02 06:00,2,180.75,180.75,180.75,180.75,2
20161201|2016-09-02 06:30,2,181.25,181.25,181.25,181.25,1
20161201|2016-09-02 07:30,2,181.25,181.5,181,181,9
20161201|2016-09-02 08:30,2,181.5,181.5,180.25,180.75,37
20161201|2016-09-02 09:00,2,180.75,181.25,180.25,180.25,11
20161201|2016-09-02 09:30,2,180.5,180.5,179.75,180,13
20161201|2016-09-02 10:00,2,179.75,180.25,179.5,180.25,26
20161201|2016-09-02 10:30,2,179.75,179.75,178,178,14
20161201|2016-09-02 11:00,2,178,178.75,178,178.5,14
20161201|2016-09-02 11:30,2,179,179.5,179,179,7
20161201|2016-09-02 12:00,2,178.75,179.5,178.25,179.25,11
20161201|2016-09-02 12:30,2,179.25,179.25,178.25,178.5,9
20161201|2016-09-02 13:00,2,179,179,177.75,178.5,30
20161201|2016-09-05 19:00,6,178.5,178.5,176.5,177,9
20161201|2016-09-05 19:30,6,177,177,177,177,3
20161201|2016-09-06 01:30,6,177,177,177,177,1
20161201|2016-09-06 02:00,6,177.75,177.75,177.75,177.75,1
20161201|2016-09-06 02:30,6,178,178,178,178,2
20161201|2016-09-06 03:30,6,178.25,178.25,178.25,178.25,1
20161201|2016-09-06 04:30,6,178.5,178.5,178.5,178.5,1
20161201|2016-09-06 05:30,6,178.25,178.25,178.25,178.25,1
20161201|2016-09-06 06:00,6,178,178,178,178,3
20161201|2016-09-06 07:00,6,178,178,178,178,5
20161201|2016-09-06 07:30,6,177.5,177.5,177.5,177.5,2
20161201|2016-09-06 08:30,6,177.5,177.5,177,177,16
20161201|2016-09-06 09:00,6,176.5,177.5,175.75,176.75,47
20161201|2016-09-06 09:30,6,177,177,175.75,175.75,15
20161201|2016-09-06 10:00,6,175.75,176.25,174.5,174.75,41
20161201|2016-09-06 10:30,6,174.5,175.25,174.5,175,25
20161201|2016-09-06 11:00,6,175,175,173.5,173.5,28
20161201|2016-09-06 11:30,6,173.5,174,173.25,173.25,17
20161201|2016-09-06 12:00,6,173.5,173.5,173.25,173.25,11
20161201|2016-09-06 12:30,6,173,174,173,174,17
20161201|2016-09-06 13:00,6,174.25,174.5,173.25,173.75,34
20161201|2016-09-06 19:30,7,174.25,174.25,174.25,174.25,1
20161201|2016-09-06 20:30,7,174,174,174,174,7
20161201|2016-09-06 21:00,7,174.25,174.75,174.25,174.75,5
20161201|2016-09-06 21:30,7,174.75,174.75,174.75,174.75,1
20161201|2016-09-06 22:00,7,174.75,174.75,174.75,174.75,2
20161201|2016-09-06 23:00,7,175,175,175,175,2
20161201|2016-09-07 01:00,7,175.5,175.5,175.5,175.5,2
20161201|2016-09-07 01:30,7,175.75,175.75,175.5,175.5,2
20161201|2016-09-07 02:30,7,175.25,175.25,175.25,175.25,1
20161201|2016-09-07 06:00,7,175.25,175.25,175.25,175.25,2
20161201|2016-09-07 07:30,7,175.75,175.75,175.75,175.75,2
20161201|2016-09-07 08:30,7,175.75,176.25,175,175.5,68
20161201|2016-09-07 09:00,7,176,176,176,176,3
20161201|2016-09-07 09:30,7,175.5,175.75,175,175.5,35
20161201|2016-09-07 10:00,7,175,175,174.5,174.5,19
20161201|2016-09-07 10:30,7,174.5,175.25,174.5,175.25,7
20161201|2016-09-07 11:00,7,175,175,174.5,174.5,12
20161201|2016-09-07 11:30,7,174.5,174.5,172.75,173.5,40
20161201|2016-09-07 12:00,7,173.5,175,173.5,175,12
20161201|2016-09-07 12:30,7,175,175,173.5,173.5,7
20161201|2016-09-07 13:00,7,174.5,175,174,174.5,25
20161201|2016-09-07 19:00,8,175.25,175.25,175.25,175.25,2
20161201|2016-09-07 19:30,8,175,175,174,174,6
20161201|2016-09-07 20:30,8,176.25,177.25,176.25,177.25,5
20161201|2016-09-07 21:30,8,176.25,176.25,176.25,176.25,1
20161201|2016-09-07 22:00,8,175.5,175.5,175.5,175.5,2
20161201|2016-09-08 00:00,8,175.5,175.5,175.5,175.5,1
20161201|2016-09-08 00:30,8,175.5,175.5,175.5,175.5,1
20161201|2016-09-08 01:00,8,175.5,175.5,175.5,175.5,1
20161201|2016-09-08 04:00,8,176.5,176.5,176.5,176.5,2
20161201|2016-09-08 05:30,8,176.75,176.75,176.75,176.75,1
20161201|2016-09-08 07:00,8,176.75,177.25,176.75,177.25,4
20161201|2016-09-08 07:30,8,177,177.5,177,177.5,2
20161201|2016-09-08 08:30,8,177,177.5,176.5,176.5,19
20161201|2016-09-08 09:00,8,176.25,176.25,174.75,176,46
20161201|2016-09-08 09:30,8,175.75,176.25,175.75,176.25,14
20161201|2016-09-08 10:00,8,176,176.25,176,176.25,2
20161201|2016-09-08 10:30,8,176.25,176.5,176.25,176.5,9
20161201|2016-09-08 11:00,8,177.25,177.25,177,177.25,8
20161201|2016-09-08 11:30,8,177.25,177.25,176.5,177.25,5
20161201|2016-09-08 12:00,8,177,177.25,177,177.25,4
20161201|2016-09-08 12:30,8,177.25,177.25,177.25,177.25,2
20161201|2016-09-08 13:00,8,177.25,178,177,178,41
20161201|2016-09-08 19:00,9,177.5,178,177.5,178,3
20161201|2016-09-08 19:30,9,178,178,177,177,4
20161201|2016-09-08 20:00,9,178,178,178,178,2
20161201|2016-09-08 20:30,9,178,178,177.5,177.5,2
20161201|2016-09-08 21:30,9,177.75,177.75,177.75,177.75,1
20161201|2016-09-09 03:00,9,177.75,177.75,177.75,177.75,1
20161201|2016-09-09 05:00,9,177.5,179,177,179,30
20161201|2016-09-09 05:30,9,179,179,178,178,2
20161201|2016-09-09 06:00,9,178.5,178.5,178.25,178.25,2
20161201|2016-09-09 07:00,9,178.5,179,178,178,9
20161201|2016-09-09 08:30,9,178,178.25,177,177.5,42
20161201|2016-09-09 09:00,9,177.75,178.25,177.75,177.75,20
20161201|2016-09-09 09:30,9,178.5,179.5,177.75,177.75,32
20161201|2016-09-09 10:00,9,177.75,177.75,177.75,177.75,2
20161201|2016-09-09 10:30,9,178.5,178.5,178,178,3
20161201|2016-09-09 11:00,9,177.75,179.25,177.75,178,25
20161201|2016-09-09 11:30,9,178,178,177.25,177.25,62
20161201|2016-09-09 12:00,9,178.5,178.5,178.5,178.5,1
20161201|2016-09-09 12:30,9,178,178,177,177.25,17
20161201|2016-09-09 13:00,9,177,178,176.5,177,42
20161201|2016-09-11 19:30,12,177,177,176.25,176.25,3
20161201|2016-09-11 20:30,12,175.75,175.75,175,175,5
20161201|2016-09-11 21:00,12,174.75,174.75,174.5,174.75,15
20161201|2016-09-11 22:30,12,174.75,175,174.75,175,2
20161201|2016-09-11 23:00,12,175.25,175.25,175.25,175.25,1
20161201|2016-09-11 23:30,12,175.25,175.75,175.25,175.75,3
20161201|2016-09-12 01:00,12,175.75,176,175.75,176,2
20161201|2016-09-12 01:30,12,176.75,176.75,176.75,176.75,3
20161201|2016-09-12 02:00,12,177,177,177,177,1
20161201|2016-09-12 02:30,12,177.25,177.75,176,177.75,4
20161201|2016-09-12 03:30,12,177.25,177.25,177.25,177.25,1
20161201|2016-09-12 04:30,12,177,177,177,177,1
20161201|2016-09-12 05:00,12,177,177,176.25,176.25,3
20161201|2016-09-12 05:30,12,175.75,175.75,175.75,175.75,1
20161201|2016-09-12 06:30,12,175.75,175.75,175.75,175.75,1
20161201|2016-09-12 07:30,12,176,176,176,176,1
20161201|2016-09-12 08:30,12,175.5,177.75,175.5,177.5,64
20161201|2016-09-12 09:00,12,177.5,177.5,176,177,12
20161201|2016-09-12 09:30,12,176.75,176.75,176,176,15
20161201|2016-09-12 10:00,12,175.75,176.5,175.75,176.5,3
20161201|2016-09-12 10:30,12,176,176.5,175.75,176.5,17
20161201|2016-09-12 11:00,12,176.5,176.5,175,175,12
20161201|2016-09-12 11:30,12,175.25,175.25,174.5,175,16
20161201|2016-09-12 12:00,12,175.25,175.25,174.25,174.25,14
20161201|2016-09-12 12:30,12,174.75,175,174.25,175,26
20161201|2016-09-12 13:00,12,174.75,175,174.25,174.5,19
20161201|2016-09-12 19:00,13,175,175,174.75,175,11
20161201|2016-09-12 19:30,13,174.75,174.75,174.75,174.75,1
20161201|2016-09-12 20:00,13,174.75,175,174.75,175,6
20161201|2016-09-12 21:00,13,175,175,175,175,2
20161201|2016-09-12 21:30,13,175,175,175,175,1
20161201|2016-09-12 23:30,13,175,176,175,175,32
20161201|2016-09-13 00:00,13,176.25,177,176.25,176.5,12
20161201|2016-09-13 01:30,13,176,176,175.5,175.5,3
20161201|2016-09-13 02:00,13,175.5,175.5,175.5,175.5,2
20161201|2016-09-13 03:30,13,176,176,176,176,1
20161201|2016-09-13 05:30,13,175.5,175.5,175,175,4
20161201|2016-09-13 06:00,13,175.25,175.25,173.75,174.25,22
20161201|2016-09-13 06:30,13,175.5,176.25,175,175.5,13
20161201|2016-09-13 07:00,13,176.25,176.25,175.25,175.25,3
20161201|2016-09-13 07:30,13,176,176.75,176,176.75,10
20161201|2016-09-13 08:30,13,175.75,175.75,171,172.25,143
20161201|2016-09-13 09:00,13,172.25,173.75,172,173,21
20161201|2016-09-13 09:30,13,173.75,174.25,173.75,174.25,11
20161201|2016-09-13 10:00,13,173.75,173.75,173.5,173.5,4
20161201|2016-09-13 10:30,13,174,174,174,174,7
20161201|2016-09-13 11:00,13,174.25,174.75,173.75,174.75,28
20161201|2016-09-13 11:30,13,174.5,175,173.5,174.75,32
20161201|2016-09-13 12:00,13,174.75,175,173.75,175,13
20161201|2016-09-13 12:30,13,175,175,174.25,174.25,7
20161201|2016-09-13 13:00,13,174,174,173.75,173.75,9
20161201|2016-09-13 19:00,14,173,173,173,173,12
20161201|2016-09-13 20:00,14,173.25,173.25,173.25,173.25,1
20161201|2016-09-13 21:00,14,174,174,174,174,6
20161201|2016-09-13 23:30,14,174,174,174,174,1
20161201|2016-09-14 01:00,14,174.5,174.5,174.5,174.5,1
20161201|2016-09-14 01:30,14,174.75,174.75,174.75,174.75,1
20161201|2016-09-14 02:30,14,174.75,174.75,174.75,174.75,2
20161201|2016-09-14 03:00,14,174.75,174.75,174.75,174.75,1
20161201|2016-09-14 05:00,14,174,174,174,174,4
20161201|2016-09-14 06:00,14,174,174,174,174,1
20161201|2016-09-14 07:00,14,175,175,175,175,5
20161201|2016-09-14 07:30,14,174.5,174.5,174,174,4
20161201|2016-09-14 08:30,14,174.25,176,174.25,175.75,37
20161201|2016-09-14 09:00,14,175.75,176.25,175.75,176.25,63
20161201|2016-09-14 09:30,14,176.5,176.5,176,176,7
20161201|2016-09-14 10:00,14,176,178.75,176,177,80
20161201|2016-09-14 10:30,14,177,177.75,176.5,176.5,19
20161201|2016-09-14 11:00,14,176.5,176.75,174.5,174.75,103
20161201|2016-09-14 11:30,14,174.75,174.75,173.5,174.25,32
20161201|2016-09-14 12:00,14,175,175.5,173.75,174,31
20161201|2016-09-14 12:30,14,174.25,174.5,173.75,174.5,10
20161201|2016-09-14 13:00,14,174.5,175,174.25,174.5,14
20161201|2016-09-14 19:00,15,174.75,174.75,174.5,174.5,2
20161201|2016-09-14 20:00,15,174.75,174.75,174.75,174.75,1
20161201|2016-09-14 20:30,15,174.75,174.75,174.75,174.75,1
20161201|2016-09-14 21:00,15,174.5,174.5,174.5,174.5,1
20161201|2016-09-14 22:30,15,174.75,174.75,174.75,174.75,1
20161201|2016-09-15 04:00,15,174.75,174.75,174.5,174.5,2
20161201|2016-09-15 05:00,15,174.25,174.25,174.25,174.25,1
20161201|2016-09-15 05:30,15,174.25,174.25,174.25,174.25,1
20161201|2016-09-15 06:00,15,174,174,174,174,1
20161201|2016-09-15 07:00,15,174.5,174.75,174.5,174.75,4
20161201|2016-09-15 07:30,15,174.75,174.75,174.75,174.75,4
20161201|2016-09-15 08:30,15,174.5,174.5,173.25,174,16
20161201|2016-09-15 09:00,15,173.5,173.5,173.5,173.5,3
20161201|2016-09-15 09:30,15,174,174,173.25,174,28
20161201|2016-09-15 10:00,15,174,174,173.75,174,8
20161201|2016-09-15 10:30,15,173.75,173.75,173.5,173.5,3
20161201|2016-09-15 11:00,15,173.5,173.5,173.25,173.5,10
20161201|2016-09-15 11:30,15,173.25,173.25,173,173.25,11
20161201|2016-09-15 12:00,15,173.25,173.25,172.5,172.5,12
20161201|2016-09-15 12:30,15,173.25,173.25,172.5,172.5,10
20161201|2016-09-15 13:00,15,172.75,173.75,172.5,172.5,71
20161201|2016-09-15 19:00,16,172.75,174,172.75,174,12
20161201|2016-09-15 19:30,16,172.75,172.75,172.75,172.75,1
20161201|2016-09-15 20:00,16,172.75,172.75,172.75,172.75,2
20161201|2016-09-15 20:30,16,172.75,172.75,172.75,172.75,1
20161201|2016-09-15 21:00,16,172.75,172.75,172.75,172.75,2
20161201|2016-09-15 21:30,16,172.75,172.75,172.5,172.5,4
20161201|2016-09-15 22:00,16,172.75,172.75,172.75,172.75,2
20161201|2016-09-16 02:00,16,172.75,172.75,172.75,172.75,1
20161201|2016-09-16 02:30,16,172.75,172.75,172.25,172.25,4
20161201|2016-09-16 03:00,16,172.25,172.25,172.25,172.25,4
20161201|2016-09-16 04:30,16,172.5,172.5,172.5,172.5,1
20161201|2016-09-16 05:00,16,172.25,172.25,172.25,172.25,1
20161201|2016-09-16 05:30,16,172.25,172.25,172.25,172.25,1
20161201|2016-09-16 06:00,16,172.75,172.75,172.75,172.75,2
20161201|2016-09-16 07:00,16,173,173,173,173,1
20161201|2016-09-16 08:30,16,173.25,173.5,172.75,173.5,15
20161201|2016-09-16 09:00,16,174,174.5,173.75,173.75,15
20161201|2016-09-16 09:30,16,173.75,174,173.5,174,14
20161201|2016-09-16 10:00,16,174.25,174.75,174.25,174.5,22
20161201|2016-09-16 10:30,16,174.75,176.5,174.75,176.5,64
20161201|2016-09-16 11:00,16,175.75,176,175.75,175.75,20
20161201|2016-09-16 11:30,16,175.75,176,175.5,175.75,10
20161201|2016-09-16 12:00,16,175.5,175.75,175.5,175.75,24
20161201|2016-09-16 12:30,16,175.5,175.5,174.25,174.5,34
20161201|2016-09-16 13:00,16,175,176,175,176,73
20161201|2016-09-18 19:00,19,176.5,176.75,176.5,176.75,9
20161201|2016-09-18 19:30,19,176.75,177,176.75,177,6
20161201|2016-09-18 20:30,19,176.5,176.5,176.5,176.5,1
20161201|2016-09-18 21:00,19,176.75,177,176.75,177,6
20161201|2016-09-18 22:00,19,176.75,176.75,176.75,176.75,2
20161201|2016-09-18 22:30,19,177,177,177,177,6
20161201|2016-09-18 23:30,19,177,177,176.75,176.75,3
20161201|2016-09-19 00:30,19,176.75,176.75,176.75,176.75,1
20161201|2016-09-19 02:00,19,176.5,176.5,176.25,176.25,4
20161201|2016-09-19 02:30,19,176.25,176.25,176,176,7
20161201|2016-09-19 03:00,19,176,176,175.5,175.5,11
20161201|2016-09-19 03:30,19,175.25,175.25,174.5,174.5,8
20161201|2016-09-19 05:00,19,175,175,175,175,1
20161201|2016-09-19 05:30,19,175.75,175.75,175.75,175.75,10
20161201|2016-09-19 06:00,19,175.75,175.75,175.5,175.5,6
20161201|2016-09-19 06:30,19,175.5,175.5,175.5,175.5,15
20161201|2016-09-19 07:30,19,175.5,175.5,175.5,175.5,2
20161201|2016-09-19 08:30,19,175.5,175.5,175,175,79
20161201|2016-09-19 09:00,19,175.5,176,175.5,176,3
20161201|2016-09-19 09:30,19,176,176,174.75,175.5,18
20161201|2016-09-19 10:00,19,175.25,175.25,174.5,174.5,11
20161201|2016-09-19 10:30,19,175,175,175,175,14
20161201|2016-09-19 11:00,19,175,175,174,174,24
20161201|2016-09-19 11:30,19,173.75,174.25,173.75,174,7
20161201|2016-09-19 12:00,19,175,175,175,175,3
20161201|2016-09-19 12:30,19,174.75,174.75,173.5,174,38
20161201|2016-09-19 13:00,19,173.75,173.75,172.75,172.75,41
20161201|2016-09-19 19:00,20,173.75,173.75,173.5,173.5,2
20161201|2016-09-19 20:30,20,173.75,174,173,174,9
20161201|2016-09-19 21:00,20,173.75,173.75,173.75,173.75,3
20161201|2016-09-19 21:30,20,174,174,174,174,1
20161201|2016-09-19 22:00,20,174,174,174,174,1
20161201|2016-09-19 23:00,20,174,174,174,174,3
20161201|2016-09-19 23:30,20,173.75,173.75,173.75,173.75,3
20161201|2016-09-20 00:00,20,173.75,173.75,173.75,173.75,1
20161201|2016-09-20 06:30,20,174,174,174,174,1
20161201|2016-09-20 07:00,20,174,174,174,174,9
20161201|2016-09-20 07:30,20,173.75,173.75,173,173,6
20161201|2016-09-20 08:30,20,173.75,174.5,173,174.5,48
20161201|2016-09-20 09:00,20,175,175,174.5,174.75,34
20161201|2016-09-20 09:30,20,175,175.5,174.5,175.25,33
20161201|2016-09-20 10:00,20,175.5,175.75,175.25,175.25,16
20161201|2016-09-20 10:30,20,175,175,174.75,175,12
20161201|2016-09-20 11:00,20,175,175.25,175,175.25,3
20161201|2016-09-20 11:30,20,174.75,174.75,173.75,173.75,15
20161201|2016-09-20 12:30,20,174.75,175.25,174.5,174.5,54
20161201|2016-09-20 13:00,20,175.25,175.5,174.75,175,17
20161201|2016-09-20 19:00,21,174.5,175,174.5,175,7
20161201|2016-09-20 19:30,21,175.25,176,175.25,176,5
20161201|2016-09-20 20:00,21,175,175,175,175,2
20161201|2016-09-20 20:30,21,175,175,175,175,1
20161201|2016-09-20 22:00,21,175,175,175,175,1
20161201|2016-09-20 22:30,21,175,175.5,175,175.5,5
20161201|2016-09-21 00:30,21,175.5,175.5,175.5,175.5,1
20161201|2016-09-21 01:00,21,175.5,178,175.5,178,85
20161201|2016-09-21 01:30,21,177.75,178,177.75,178,9
20161201|2016-09-21 02:00,21,177.75,177.75,176.5,176.5,6
20161201|2016-09-21 02:30,21,177.75,177.75,177.75,177.75,1
20161201|2016-09-21 03:00,21,177.25,177.5,177.25,177.5,4
20161201|2016-09-21 03:30,21,176.25,176.25,176.25,176.25,1
20161201|2016-09-21 04:00,21,177.25,177.25,177.25,177.25,2
20161201|2016-09-21 05:00,21,177.25,177.25,177.25,177.25,2
20161201|2016-09-21 05:30,21,176.25,176.25,176.25,176.25,1
20161201|2016-09-21 06:00,21,177.5,177.75,177.5,177.75,10
20161201|2016-09-21 06:30,21,177.75,177.75,176.5,176.75,4
20161201|2016-09-21 07:30,21,177.5,177.75,177.5,177.75,4
20161201|2016-09-21 08:30,21,177.25,177.5,175,175,55
20161201|2016-09-21 09:00,21,174.75,176.25,174.75,176.25,42
20161201|2016-09-21 09:30,21,175.75,176.25,175.75,176.25,6
20161201|2016-09-21 10:00,21,176,176.25,176,176.25,3
20161201|2016-09-21 10:30,21,176.25,176.5,175.75,176.25,26
20161201|2016-09-21 11:00,21,176.25,176.25,175.75,175.75,44
20161201|2016-09-21 11:30,21,175.75,176,175.75,176,5
20161201|2016-09-21 12:00,21,176,177.5,176,177,43
20161201|2016-09-21 12:30,21,177,177.5,177,177,30
20161201|2016-09-21 13:00,21,177.25,177.25,176,176,34
20161201|2016-09-21 19:00,22,176.5,176.5,176.5,176.5,2
20161201|2016-09-21 19:30,22,177,177,176.5,176.5,3
20161201|2016-09-21 20:00,22,177,177,177,177,1
20161201|2016-09-21 22:30,22,177,177,177,177,3
20161201|2016-09-21 23:00,22,177,177,177,177,2
20161201|2016-09-21 23:30,22,177,177,177,177,4
20161201|2016-09-22 01:30,22,177,177,177,177,2
20161201|2016-09-22 02:30,22,177.25,177.25,177.25,177.25,5
20161201|2016-09-22 04:00,22,177.25,177.25,177,177.25,5
20161201|2016-09-22 05:00,22,177.25,177.25,177.25,177.25,1
20161201|2016-09-22 06:00,22,177,177,176.75,176.75,4
20161201|2016-09-22 07:30,22,177.25,177.25,177.25,177.25,1
20161201|2016-09-22 08:30,22,177.25,177.75,177,177.25,15
20161201|2016-09-22 09:00,22,177.25,177.5,177,177.5,4
20161201|2016-09-22 09:30,22,177.75,177.75,177,177.5,6
20161201|2016-09-22 10:00,22,177.75,178,177.5,178,25
20161201|2016-09-22 10:30,22,177.75,177.75,177.25,177.25,6
20161201|2016-09-22 11:00,22,177.25,177.5,176.75,177,10
20161201|2016-09-22 11:30,22,176.5,176.5,176.5,176.5,2
20161201|2016-09-22 12:00,22,177,177,177,177,2
20161201|2016-09-22 12:30,22,177,177,176.5,176.5,4
20161201|2016-09-22 13:00,22,177.25,178,177.25,178,20
20161201|2016-09-22 19:00,23,176.75,176.75,176.75,176.75,2
20161201|2016-09-22 20:00,23,177.75,177.75,177.5,177.5,4
20161201|2016-09-22 23:00,23,177.25,177.25,177.25,177.25,1
20161201|2016-09-22 23:30,23,177,177,177,177,2
20161201|2016-09-23 01:00,23,177,177,177,177,1
20161201|2016-09-23 06:30,23,177.25,177.25,177.25,177.25,5
20161201|2016-09-23 08:30,23,177.5,177.5,177,177.5,14
20161201|2016-09-23 09:00,23,177.5,177.5,176.75,177.5,8
20161201|2016-09-23 09:30,23,177.75,177.75,177,177,11
20161201|2016-09-23 10:00,23,177.25,177.5,176.25,176.5,17
20161201|2016-09-23 10:30,23,177,177.5,177,177,8
20161201|2016-09-23 11:00,23,176.75,178,176.75,178,18
20161201|2016-09-23 11:30,23,177.5,177.5,176.75,176.75,3
20161201|2016-09-23 12:30,23,176.75,176.75,176.75,176.75,3
20161201|2016-09-23 13:00,23,177,177,176.75,176.75,16
20161201|2016-09-25 19:00,26,176,176,176,176,3
20161201|2016-09-25 21:00,26,177.5,177.5,177.5,177.5,1
20161201|2016-09-25 21:30,26,177.5,177.5,177.25,177.25,3
20161201|2016-09-25 22:00,26,176.5,176.5,176.5,176.5,1
20161201|2016-09-25 23:00,26,176.5,176.5,176.5,176.5,2
20161201|2016-09-26 08:30,26,176.75,177,175.5,175.5,22
20161201|2016-09-26 09:00,26,175.25,175.25,173.5,173.5,49
20161201|2016-09-26 09:30,26,173.5,174,173.5,174,12
20161201|2016-09-26 10:00,26,174,174.25,172,172,43
20161201|2016-09-26 10:30,26,173.25,173.25,173,173,20
20161201|2016-09-26 11:00,26,173.5,174,173,173,19
20161201|2016-09-26 11:30,26,173.75,174.5,173.75,174,15
20161201|2016-09-26 12:00,26,174,174,173.5,173.5,23
20161201|2016-09-26 12:30,26,173.5,174.5,173.5,174.5,13
20161201|2016-09-26 13:00,26,174.25,174.5,172.75,174.5,34
20161201|2016-09-26 19:00,27,174,174.25,174,174.25,2
20161201|2016-09-27 08:30,27,173.5,174.5,173.5,174,25
20161201|2016-09-27 09:00,27,174,174,173.75,173.75,5
20161201|2016-09-27 09:30,27,174,174,173.5,173.5,5
20161201|2016-09-27 10:00,27,173.75,174,172.5,172.75,19
20161201|2016-09-27 10:30,27,172.75,173,172.75,173,21
20161201|2016-09-27 11:00,27,173.5,173.5,173,173.5,8
20161201|2016-09-27 11:30,27,173.5,173.5,173,173,3
20161201|2016-09-27 12:00,27,173.5,174.25,173,174,16
20161201|2016-09-27 12:30,27,174,174.75,174,174.75,28
20161201|2016-09-27 13:00,27,174.5,175.25,174.5,175.25,17
20161201|2016-09-27 19:30,28,175,175,175,175,1
20161201|2016-09-27 21:00,28,174.25,174.25,174.25,174.25,1
20161201|2016-09-27 21:30,28,174.5,174.5,174.5,174.5,1
20161201|2016-09-27 23:00,28,174.5,174.5,174.5,174.5,1
20161201|2016-09-28 06:00,28,174.75,174.75,174.75,174.75,1
20161201|2016-09-28 06:30,28,174.75,174.75,174.75,174.75,2
20161201|2016-09-28 07:30,28,174.75,174.75,174.5,174.5,8
20161201|2016-09-28 08:30,28,174.75,174.75,174,174.25,24
20161201|2016-09-28 09:00,28,174,174.25,174,174,10
20161201|2016-09-28 09:30,28,174.25,175,174.25,175,15
20161201|2016-09-28 10:00,28,175,175,174,174.25,13
20161201|2016-09-28 10:30,28,174.25,174.25,174.25,174.25,3
20161201|2016-09-28 11:30,28,174.25,174.25,174.25,174.25,1
20161201|2016-09-28 12:30,28,174.25,174.25,174.25,174.25,2
20161201|2016-09-28 13:00,28,174.25,174.25,174,174,20
20161201|2016-09-28 19:00,29,174,176.75,174,174.75,24
20161201|2016-09-28 19:30,29,175.25,175.25,175.25,175.25,1
20161201|2016-09-28 21:30,29,175,175,175,175,4
20161201|2016-09-29 00:00,29,175,175,175,175,1
20161201|2016-09-29 00:30,29,175,175,174.75,174.75,2
20161201|2016-09-29 02:30,29,174.5,174.5,174.5,174.5,2
20161201|2016-09-29 03:00,29,175,175,175,175,4
20161201|2016-09-29 03:30,29,174.5,174.5,174.5,174.5,4
20161201|2016-09-29 04:00,29,174.5,174.5,174.5,174.5,2
20161201|2016-09-29 04:30,29,174.5,174.5,174.5,174.5,2
20161201|2016-09-29 07:00,29,175,175,175,175,1
20161201|2016-09-29 07:30,29,175,175,175,175,1
20161201|2016-09-29 08:30,29,175.75,177,175.5,175.5,30
20161201|2016-09-29 09:00,29,176,176.25,175.5,175.5,22
20161201|2016-09-29 09:30,29,176,176.75,175.5,176,25
20161201|2016-09-29 10:00,29,176,176,175,175,38
20161201|2016-09-29 10:30,29,175.25,176,174,174.25,45
20161201|2016-09-29 11:00,29,174,174.5,174,174.5,3
20161201|2016-09-29 11:30,29,175,175.5,175,175.5,5
20161201|2016-09-29 12:00,29,175.5,175.75,175.5,175.75,5
20161201|2016-09-29 12:30,29,176,176.25,175.25,175.25,11
20161201|2016-09-29 13:00,29,176,176,175.75,176,24
20161201|2016-09-29 19:00,30,176.25,176.25,176,176,9
20161201|2016-09-29 19:30,30,176.25,176.5,176,176.5,15
20161201|2016-09-29 20:00,30,176.75,177,176.75,177,3
20161201|2016-09-29 21:00,30,176.75,176.75,176.75,176.75,2
20161201|2016-09-29 22:00,30,176.5,176.5,176.25,176.25,2
20161201|2016-09-30 00:30,30,176.5,176.5,176.5,176.5,1
20161201|2016-09-30 03:00,30,175.5,175.5,175.5,175.5,1
20161201|2016-09-30 04:00,30,175.5,175.5,175.5,175.5,1
20161201|2016-09-30 04:30,30,175.5,175.5,175.5,175.5,1
20161201|2016-09-30 06:30,30,175.25,175.25,175,175,4
20161201|2016-09-30 07:00,30,174.75,174.75,174.5,174.5,8
20161201|2016-09-30 07:30,30,174,174,174,174,6
20161201|2016-09-30 08:30,30,174,175.75,174,174.5,21
20161201|2016-09-30 09:00,30,175.25,175.5,174.75,175.5,15
20161201|2016-09-30 09:30,30,175.5,175.5,173.5,175.5,63
20161201|2016-09-30 10:00,30,175.5,176.5,175.5,176,26
20161201|2016-09-30 10:30,30,176,177,176,176.25,66
20161201|2016-09-30 11:00,30,175.5,176.5,175.5,176,13
20161201|2016-09-30 11:30,30,176.25,178,176.25,178,95
20161201|2016-09-30 12:00,30,178,178.75,178,178.5,48
20161201|2016-09-30 12:30,30,178.5,180,178.25,180,92
20161201|2016-09-30 13:00,30,179.25,179.25,176,178.5,91
20161201|2016-10-02 19:00,3,178.75,179.5,178.5,179.5,12
20161201|2016-10-02 19:30,3,179.75,181,179.75,181,30
20161201|2016-10-02 20:00,3,181,182,180.25,180.25,71
20161201|2016-10-02 20:30,3,180.5,180.5,179.5,179.5,10
20161201|2016-10-02 22:00,3,180.75,180.75,180,180,5
20161201|2016-10-02 22:30,3,180.75,180.75,180.5,180.5,2
20161201|2016-10-02 23:00,3,180.25,180.75,180.25,180.75,3
20161201|2016-10-02 23:30,3,181,181,180.5,180.5,3
20161201|2016-10-03 00:00,3,181,181,180.75,180.75,3
20161201|2016-10-03 00:30,3,180.5,180.5,180.5,180.5,1
20161201|2016-10-03 02:00,3,180.5,180.5,180.5,180.5,1
20161201|2016-10-03 03:00,3,180.25,180.25,180.25,180.25,1
20161201|2016-10-03 03:30,3,181,181,181,181,2
20161201|2016-10-03 04:30,3,181,181,181,181,1
20161201|2016-10-03 05:00,3,181.25,181.25,181.25,181.25,4
20161201|2016-10-03 06:00,3,181.25,181.25,181.25,181.25,3
20161201|2016-10-03 06:30,3,181.5,181.5,181.5,181.5,1
20161201|2016-10-03 07:00,3,181,181,181,181,2
20161201|2016-10-03 07:30,3,181.5,181.5,181.25,181.25,2
20161201|2016-10-03 08:30,3,181.5,183,180.5,181.25,188
20161201|2016-10-03 09:00,3,181.25,182.75,181.25,182.75,46
20161201|2016-10-03 09:30,3,182.75,182.75,182,182.75,26
20161201|2016-10-03 10:00,3,182.25,183.25,182,182.75,118
20161201|2016-10-03 10:30,3,183.5,183.75,181.5,182.75,72
20161201|2016-10-03 11:00,3,183,183.25,182.5,183.25,12
20161201|2016-10-03 11:30,3,182.75,183.25,182.5,182.5,15
20161201|2016-10-03 12:00,3,183,183.5,183,183.5,11
20161201|2016-10-03 12:30,3,182.75,183.25,182.5,182.75,33
20161201|2016-10-03 13:00,3,183,183.5,182.75,183,64
20161201|2016-10-03 19:00,4,183,183,182.5,183,6
20161201|2016-10-03 19:30,4,183,183.25,182.75,182.75,8
20161201|2016-10-03 20:30,4,183.25,183.25,183.25,183.25,1
20161201|2016-10-03 21:30,4,183,183,183,183,1
20161201|2016-10-03 22:00,4,183.25,183.25,183.25,183.25,2
20161201|2016-10-03 23:00,4,183.25,183.25,183.25,183.25,1
20161201|2016-10-03 23:30,4,183.25,183.25,183.25,183.25,1
20161201|2016-10-04 00:00,4,183.25,183.25,183,183,3
20161201|2016-10-04 00:30,4,183.25,183.25,183,183,3
20161201|2016-10-04 01:00,4,183,183,183,183,1
20161201|2016-10-04 03:30,4,183,183,183,183,1
20161201|2016-10-04 04:00,4,183,183,183,183,1
20161201|2016-10-04 06:00,4,182.5,182.5,182.5,182.5,2
20161201|2016-10-04 07:00,4,182.5,182.5,182.5,182.5,1
20161201|2016-10-04 08:30,4,183.5,183.5,180.5,181.5,112
20161201|2016-10-04 09:00,4,181.75,182.5,181.5,182.5,22
20161201|2016-10-04 09:30,4,182.5,182.5,181.25,181.25,38
20161201|2016-10-04 10:00,4,181.5,181.75,181.25,181.25,17
20161201|2016-10-04 10:30,4,181,181,181,181,3
20161201|2016-10-04 11:00,4,181.25,181.5,181.25,181.5,8
20161201|2016-10-04 11:30,4,181.5,181.5,181,181,18
20161201|2016-10-04 12:00,4,181,181.25,180.5,180.5,52
20161201|2016-10-04 12:30,4,180.5,181.25,180.5,181,33
20161201|2016-10-04 13:00,4,181,181.75,181,181.25,28
20161201|2016-10-04 19:00,5,182,182,182,182,3
20161201|2016-10-04 20:00,5,182,182,182,182,1
20161201|2016-10-04 22:00,5,181.25,181.25,181.25,181.25,5
20161201|2016-10-04 23:30,5,182,182,182,182,6
20161201|2016-10-05 01:00,5,181.25,181.25,181.25,181.25,1
20161201|2016-10-05 02:00,5,181,181,181,181,1
20161201|2016-10-05 03:30,5,181,181,181,181,1
20161201|2016-10-05 04:00,5,181,181,181,181,5
20161201|2016-10-05 04:30,5,182,182,182,182,1
20161201|2016-10-05 05:00,5,182,182,182,182,5
20161201|2016-10-05 05:30,5,182,182,182,182,2
20161201|2016-10-05 06:00,5,181.5,181.5,181.5,181.5,1
20161201|2016-10-05 06:30,5,181.5,181.5,180,180,27
20161201|2016-10-05 07:00,5,180,180.5,179.25,180.5,57
20161201|2016-10-05 07:30,5,180,180,180,180,1
20161201|2016-10-05 08:30,5,180.25,181,180.25,180.5,6
20161201|2016-10-05 09:00,5,181.5,182,181.5,182,26
20161201|2016-10-05 09:30,5,182,182.5,181.5,181.5,38
20161201|2016-10-05 10:00,5,181.5,182.5,181.5,182.5,14
20161201|2016-10-05 10:30,5,182.5,182.75,182,182.75,24
20161201|2016-10-05 11:00,5,182.75,183,182.5,182.5,15
20161201|2016-10-05 11:30,5,182.75,183,182.75,183,21
20161201|2016-10-05 12:00,5,182.75,183.25,182.75,183,5
20161201|2016-10-05 12:30,5,183,184,183,184,47
20161201|2016-10-05 13:00,5,184,184,183.75,184,48
20161201|2016-10-05 19:00,6,184.25,184.25,184,184,25
20161201|2016-10-05 20:30,6,183.25,183.25,183.25,183.25,1
20161201|2016-10-05 21:00,6,183.25,183.25,183.25,183.25,1
20161201|2016-10-05 22:00,6,184,184,184,184,1
20161201|2016-10-05 22:30,6,184.25,184.25,184.25,184.25,3
20161201|2016-10-06 03:30,6,183.25,183.5,183,183.5,5
20161201|2016-10-06 04:00,6,183,183,183,183,4
20161201|2016-10-06 04:30,6,183,183,183,183,1
20161201|2016-10-06 05:00,6,183.25,183.25,183.25,183.25,1
20161201|2016-10-06 06:30,6,182.75,182.75,182.75,182.75,2
20161201|2016-10-06 07:00,6,183.5,183.5,183.5,183.5,1
20161201|2016-10-06 08:30,6,183.75,183.75,183,183.75,12
20161201|2016-10-06 09:00,6,183.5,184,183.5,183.75,22
20161201|2016-10-06 09:30,6,184,184.5,183.75,184.25,32
20161201|2016-10-06 10:00,6,184.25,184.5,184,184,19
20161201|2016-10-06 10:30,6,184,189,183.5,187.25,199
20161201|2016-10-06 11:00,6,188,188.5,187.5,188,63
20161201|2016-10-06 11:30,6,188,188.5,187.75,187.75,45
20161201|2016-10-06 12:00,6,187.5,188,186.75,187.75,42
20161201|2016-10-06 12:30,6,187.75,188,187.5,188,24
20161201|2016-10-06 13:00,6,187.75,188,187.25,188,28
20161201|2016-10-06 19:00,7,188,188,188,188,4
20161201|2016-10-06 19:30,7,188,188,188,188,10
20161201|2016-10-06 20:30,7,188.25,192,188,190.5,59
20161201|2016-10-06 21:00,7,191.25,191.25,191.25,191.25,2
20161201|2016-10-06 21:30,7,190.5,191.25,190.5,191,11
20161201|2016-10-06 22:00,7,191.5,191.75,191.5,191.75,6
20161201|2016-10-06 22:30,7,191.5,191.75,191.5,191.75,5
20161201|2016-10-06 23:00,7,192,192.5,192,192.5,7
20161201|2016-10-06 23:30,7,192,192.5,191.5,191.5,11
20161201|2016-10-07 00:00,7,191.25,191.5,191.25,191.5,9
20161201|2016-10-07 00:30,7,192,192.25,192,192.25,4
20161201|2016-10-07 01:30,7,192,192,192,192,1
20161201|2016-10-07 03:00,7,191.25,191.25,191,191,6
20161201|2016-10-07 03:30,7,191.5,191.5,190.75,190.75,5
20161201|2016-10-07 05:00,7,190.75,190.75,190.75,190.75,1
20161201|2016-10-07 05:30,7,190.5,190.5,190.5,190.5,1
20161201|2016-10-07 06:00,7,191.25,191.25,190.5,190.5,2
20161201|2016-10-07 07:00,7,191.5,191.5,191.5,191.5,1
20161201|2016-10-07 07:30,7,191.25,191.25,191.25,191.25,1
20161201|2016-10-07 08:30,7,191.25,194,190.75,193.75,187
20161201|2016-10-07 09:00,7,194,194.25,189.25,190,142
20161201|2016-10-07 09:30,7,190,192.5,189.75,192.5,32
20161201|2016-10-07 10:00,7,192.5,192.5,191.25,191.5,29
20161201|2016-10-07 10:30,7,192,192,191,191,116
20161201|2016-10-07 11:00,7,190.75,191.5,190.25,191.5,17
20161201|2016-10-07 11:30,7,191.5,192.75,191.5,191.75,33
20161201|2016-10-07 12:00,7,191.75,192,191.25,191.25,36
20161201|2016-10-07 12:30,7,191.5,191.5,191.25,191.5,14
20161201|2016-10-07 13:00,7,191,191.75,190.25,190.75,30
20161201|2016-10-09 19:00,10,193,195,192.25,194.25,42
20161201|2016-10-09 19:30,10,193.25,195,193.25,195,19
20161201|2016-10-09 20:00,10,194.75,194.75,194,194.5,8
20161201|2016-10-09 20:30,10,193.5,193.5,193.5,193.5,1
20161201|2016-10-09 22:00,10,193.5,193.5,193.5,193.5,2
20161201|2016-10-10 00:30,10,194.25,194.25,194.25,194.25,1
20161201|2016-10-10 02:00,10,194.5,194.5,194.5,194.5,5
20161201|2016-10-10 02:30,10,194.75,194.75,194.75,194.75,5
20161201|2016-10-10 03:00,10,194.5,195,194.5,194.75,3
20161201|2016-10-10 03:30,10,194.75,194.75,194.75,194.75,3
20161201|2016-10-10 04:30,10,194.75,195.5,194.75,195.5,34
20161201|2016-10-10 05:00,10,195.5,195.5,195.25,195.25,5
20161201|2016-10-10 05:30,10,195.25,195.75,195,195.75,11
20161201|2016-10-10 06:00,10,195.5,195.5,195.25,195.25,10
20161201|2016-10-10 06:30,10,195.25,195.25,195.25,195.25,3
20161201|2016-10-10 07:00,10,194,194.25,193.75,194,8
20161201|2016-10-10 07:30,10,194.25,195.25,194.25,195.25,7
20161201|2016-10-10 08:30,10,195.5,196,195,195.75,142
20161201|2016-10-10 09:00,10,195.25,195.75,194,195.75,65
20161201|2016-10-10 09:30,10,195,195,194,194,64
20161201|2016-10-10 10:00,10,194,194,193.75,193.75,8
20161201|2016-10-10 10:30,10,194,195,192.75,195,73
20161201|2016-10-10 11:00,10,195,196,194,195.5,31
20161201|2016-10-10 11:30,10,195.75,197.25,195.5,196.75,113
20161201|2016-10-10 12:00,10,196.5,198,196.5,197.75,114
20161201|2016-10-10 12:30,10,197.75,198,196.5,196.5,99
20161201|2016-10-10 13:00,10,196.75,197.5,196.5,197,28
20161201|2016-10-10 19:30,11,197.75,199.25,197.75,197.75,18
20161201|2016-10-10 20:00,11,198.75,198.75,198.5,198.5,2
20161201|2016-10-10 20:30,11,198.75,198.75,198.5,198.75,7
20161201|2016-10-10 21:00,11,199.5,199.5,199.5,199.5,1
20161201|2016-10-10 21:30,11,199.5,199.5,199,199,3
20161201|2016-10-10 22:00,11,199.5,200,199.25,199.25,12
20161201|2016-10-10 22:30,11,199.25,199.75,199.25,199.75,11
20161201|2016-10-10 23:00,11,199.5,200,199.5,200,7
20161201|2016-10-10 23:30,11,199.75,199.75,199.5,199.5,4
20161201|2016-10-11 00:00,11,199.75,199.75,199.75,199.75,2
20161201|2016-10-11 01:30,11,200,200,200,200,2
20161201|2016-10-11 02:00,11,199.75,199.75,199.75,199.75,1
20161201|2016-10-11 03:00,11,199.75,200,199.75,200,2
20161201|2016-10-11 03:30,11,200,200,199.75,199.75,5
20161201|2016-10-11 04:30,11,199.75,200,199.75,200,10
20161201|2016-10-11 05:00,11,200,200,200,200,6
20161201|2016-10-11 06:00,11,199.75,199.75,199.75,199.75,1
20161201|2016-10-11 07:00,11,199.5,199.5,198,198,5
20161201|2016-10-11 07:30,11,199,199,199,199,1
20161201|2016-10-11 08:30,11,199,201.75,199,200,200
20161201|2016-10-11 09:00,11,200,200.5,198,198.5,98
20161201|2016-10-11 09:30,11,198.5,199.25,198,198.75,43
20161201|2016-10-11 10:00,11,198.5,198.5,196.5,197.5,60
20161201|2016-10-11 10:30,11,197.25,198.25,197.25,198.25,49
20161201|2016-10-11 11:00,11,198,198.5,197.75,198.5,39
20161201|2016-10-11 11:30,11,198.5,198.75,198.25,198.75,30
20161201|2016-10-11 12:00,11,197.75,197.75,196.5,197.5,38
20161201|2016-10-11 12:30,11,197.75,198,197.25,198,32
20161201|2016-10-11 13:00,11,197.75,199.5,197.75,199,33
20161201|2016-10-11 19:00,12,199,199,199,199,3
20161201|2016-10-11 19:30,12,199.25,199.25,199.25,199.25,2
20161201|2016-10-11 20:00,12,199,199,199,199,2
20161201|2016-10-11 21:00,12,199.25,199.25,198.25,198.25,30
20161201|2016-10-11 21:30,12,198.75,198.75,198.5,198.75,3
20161201|2016-10-11 22:30,12,199.25,199.25,199.25,199.25,1
20161201|2016-10-12 00:00,12,199.25,199.25,199.25,199.25,1
20161201|2016-10-12 01:00,12,199.25,199.25,199.25,199.25,1
20161201|2016-10-12 04:00,12,199.25,199.25,199.25,199.25,1
20161201|2016-10-12 04:30,12,199.75,199.75,199.75,199.75,1
20161201|2016-10-12 05:00,12,200,200,199.5,199.5,6
20161201|2016-10-12 06:00,12,200.25,200.5,200.25,200.5,6
20161201|2016-10-12 06:30,12,200.5,201,200.5,201,15
20161201|2016-10-12 07:00,12,201,201,200,200,8
20161201|2016-10-12 07:30,12,200.25,201,200,201,6
20161201|2016-10-12 08:30,12,201,203,200.5,201.75,135
20161201|2016-10-12 09:00,12,201.75,202.5,199.5,200.5,87
20161201|2016-10-12 09:30,12,201,201.5,200.75,200.75,25
20161201|2016-10-12 10:00,12,200.5,201.25,200.25,200.25,6
20161201|2016-10-12 10:30,12,201,202.75,201,202.5,104
20161201|2016-10-12 11:00,12,202.5,202.5,201,201.75,61
20161201|2016-10-12 11:30,12,201,201.5,199.5,200,23
20161201|2016-10-12 12:00,12,200,200,198.25,199.5,68
20161201|2016-10-12 12:30,12,200,200,198.25,198.25,28
20161201|2016-10-12 13:00,12,198.25,199.5,197.5,198.75,97
20161201|2016-10-12 19:00,13,197.75,197.75,197.25,197.25,24
20161201|2016-10-12 19:30,13,198,198.5,198,198.5,5
20161201|2016-10-12 20:00,13,199,199,199,199,2
20161201|2016-10-12 21:30,13,199,199.25,199,199.25,24
20161201|2016-10-12 23:00,13,199,199.5,199,199.5,3
20161201|2016-10-12 23:30,13,199,199,199,199,1
20161201|2016-10-13 00:00,13,199.25,199.25,199.25,199.25,1
20161201|2016-10-13 00:30,13,199,199,199,199,1
20161201|2016-10-13 01:00,13,199.25,199.25,199.25,199.25,1
20161201|2016-10-13 04:00,13,199.5,199.5,199.5,199.5,1
20161201|2016-10-13 06:00,13,199.5,199.5,199.5,199.5,1
20161201|2016-10-13 07:00,13,199,199,198.25,198.25,19
20161201|2016-10-13 07:30,13,199.5,199.5,199,199,2
20161201|2016-10-13 08:30,13,199,199,197.25,198,73
20161201|2016-10-13 09:00,13,197.5,197.5,196,196.5,79
20161201|2016-10-13 09:30,13,196.5,197.75,196.5,197.75,31
20161201|2016-10-13 10:00,13,197.5,197.5,191,192,245
20161201|2016-10-13 10:30,13,192.75,194.5,192.75,194.25,42
20161201|2016-10-13 11:00,13,194.5,195.75,193.75,193.75,53
20161201|2016-10-13 11:30,13,193.75,195.75,193.5,195.75,36
20161201|2016-10-13 12:00,13,195.5,196.75,195.25,196.75,21
20161201|2016-10-13 12:30,13,196.75,198,194,194,68
20161201|2016-10-13 13:00,13,195,196.5,194.5,196.5,72
20161201|2016-10-13 20:30,14,196.25,196.25,196.25,196.25,5
20161201|2016-10-13 22:30,14,196,196,196,196,2
20161201|2016-10-14 01:30,14,195.75,195.75,195.75,195.75,2
20161201|2016-10-14 02:30,14,196,196.25,196,196.25,8
20161201|2016-10-14 03:00,14,196,196,196,196,4
20161201|2016-10-14 03:30,14,196.25,196.25,196.25,196.25,2
20161201|2016-10-14 04:00,14,196,196,195.75,195.75,3
20161201|2016-10-14 04:30,14,196.25,196.25,196.25,196.25,1
20161201|2016-10-14 05:00,14,195.75,195.75,195.75,195.75,1
20161201|2016-10-14 06:00,14,196,196,196,196,1
20161201|2016-10-14 06:30,14,196,196,196,196,1
20161201|2016-10-14 07:30,14,196,196,196,196,1
20161201|2016-10-14 08:30,14,196.5,199.25,196,198.5,91
20161201|2016-10-14 09:00,14,198.5,198.5,198,198,7
20161201|2016-10-14 09:30,14,198.5,198.75,198.25,198.75,12
20161201|2016-10-14 10:00,14,198.75,198.75,196.75,197.5,26
20161201|2016-10-14 10:30,14,197.5,199,197.5,199,77
20161201|2016-10-14 11:00,14,199,199,199,199,10
20161201|2016-10-14 11:30,14,199,200,198.75,199,47
20161201|2016-10-14 12:00,14,199.5,199.5,199.25,199.25,12
20161201|2016-10-14 12:30,14,199.5,199.75,198.25,198.25,18
20161201|2016-10-14 13:00,14,199.25,199.75,198.5,199.75,15
20161201|2016-10-16 19:00,17,198.25,198.25,197,198.25,37
20161201|2016-10-16 19:30,17,198.25,198.25,197.75,197.75,3
20161201|2016-10-16 20:00,17,198.25,198.5,198.25,198.5,7
20161201|2016-10-16 20:30,17,198.5,198.5,198.5,198.5,1
20161201|2016-10-16 23:30,17,199,199,199,199,3
20161201|2016-10-17 00:00,17,198.25,198.25,197.5,197.5,8
20161201|2016-10-17 02:00,17,197.75,198,197.75,197.75,4
20161201|2016-10-17 04:00,17,198,198,198,198,1
20161201|2016-10-17 07:00,17,198.5,198.75,198.5,198.75,2
20161201|2016-10-17 08:30,17,199,200,199,200,26
20161201|2016-10-17 09:00,17,200.25,201.75,199.25,199.75,67
20161201|2016-10-17 09:30,17,200,200,199.5,200,10
20161201|2016-10-17 10:00,17,200,202,200,202,22
20161201|2016-10-17 10:30,17,202,202.25,202,202,67
20161201|2016-10-17 11:00,17,202,202,200.25,200.25,67
20161201|2016-10-17 11:30,17,200.5,201,200.25,201,5
20161201|2016-10-17 12:00,17,200.75,201.25,200.75,201.25,7
20161201|2016-10-17 12:30,17,201,201.25,200.25,200.25,7
20161201|2016-10-17 13:00,17,200.5,201.25,199.75,200.25,37
20161201|2016-10-17 19:30,18,199.75,199.75,199.75,199.75,3
20161201|2016-10-17 20:30,18,199.5,199.5,197.5,197.75,21
20161201|2016-10-17 21:00,18,198.5,198.5,198.5,198.5,1
20161201|2016-10-17 21:30,18,198.5,198.5,198.5,198.5,1
20161201|2016-10-18 00:30,18,198.75,198.75,198.75,198.75,1
20161201|2016-10-18 01:00,18,199,199.25,199,199.25,2
20161201|2016-10-18 02:30,18,199.75,199.75,199.25,199.25,2
20161201|2016-10-18 06:00,18,199.25,199.5,199.25,199.25,4
20161201|2016-10-18 06:30,18,199.5,199.5,199.5,199.5,1
20161201|2016-10-18 07:00,18,199.75,199.75,199.25,199.25,2
20161201|2016-10-18 07:30,18,199.25,199.75,198.75,199.75,9
20161201|2016-10-18 08:30,18,199.75,201.75,199.75,201.75,101
20161201|2016-10-18 09:00,18,202,203.5,201.75,203,148
20161201|2016-10-18 09:30,18,203,204.25,203,203.5,127
20161201|2016-10-18 10:00,18,203.25,203.25,202.75,203,38
20161201|2016-10-18 10:30,18,203.5,205.75,203.5,204.5,268
20161201|2016-10-18 11:00,18,205,205,204.25,204.25,39
20161201|2016-10-18 11:30,18,204.25,204.25,202.5,202.75,36
20161201|2016-10-18 12:00,18,203.25,204,203.25,204,5
20161201|2016-10-18 12:30,18,204,204.5,202.75,203.25,45
20161201|2016-10-18 13:00,18,203.25,204.25,203,204,26
20161201|2016-10-18 19:00,19,203.75,204.25,203.75,204.25,3
20161201|2016-10-18 19:30,19,204.25,204.25,202.5,202.5,2
20161201|2016-10-18 20:00,19,202.75,202.75,202.75,202.75,1
20161201|2016-10-18 23:00,19,203,203,203,203,2
20161201|2016-10-19 02:30,19,203.5,203.75,203.5,203.75,2
20161201|2016-10-19 03:00,19,203.25,204.25,203.25,204.25,5
20161201|2016-10-19 03:30,19,204.5,204.5,204.5,204.5,3
20161201|2016-10-19 07:00,19,204.75,204.75,204.75,204.75,1
20161201|2016-10-19 07:30,19,204,204,203.25,204,12
20161201|2016-10-19 08:30,19,205,206,204,206,113
20161201|2016-10-19 09:00,19,206,206.5,205,206.5,70
20161201|2016-10-19 09:30,19,206.5,207.25,206.25,207.25,53
20161201|2016-10-19 10:00,19,207,207.25,206.75,207,50
20161201|2016-10-19 10:30,19,207,207.5,207,207.25,53
20161201|2016-10-19 11:00,19,207.5,208,207.5,207.75,34
20161201|2016-10-19 11:30,19,207.75,208.5,207.75,207.75,63
20161201|2016-10-19 12:00,19,207.75,208.5,207.75,208.5,36
20161201|2016-10-19 12:30,19,208.5,208.5,208,208,28
20161201|2016-10-19 13:00,19,208,209.25,208,208.75,104
20161201|2016-10-19 19:00,20,208.75,209.5,207.25,207.25,34
20161201|2016-10-19 19:30,20,207.25,208.75,207.25,208.75,19
20161201|2016-10-19 20:30,20,208.75,208.75,207.5,207.5,8
20161201|2016-10-19 21:00,20,207.25,208,206.75,207,16
20161201|2016-10-19 21:30,20,207,207,207,207,2
20161201|2016-10-19 22:00,20,207,207,207,207,2
20161201|2016-10-19 22:30,20,206.75,206.75,206.25,206.25,9
20161201|2016-10-19 23:30,20,207.5,207.5,207.5,207.5,1
20161201|2016-10-20 00:00,20,207.25,208.5,207.25,208.5,13
20161201|2016-10-20 01:00,20,208.5,208.5,208.5,208.5,1
20161201|2016-10-20 01:30,20,207.75,207.75,207.75,207.75,2
20161201|2016-10-20 04:00,20,207.25,207.25,207,207,2
20161201|2016-10-20 05:00,20,207.75,207.75,207.75,207.75,1
20161201|2016-10-20 05:30,20,207.25,207.25,207,207,4
20161201|2016-10-20 06:30,20,207.75,207.75,207.75,207.75,1
20161201|2016-10-20 07:30,20,207.75,208,207.75,208,12
20161201|2016-10-20 08:30,20,208,209.5,207.5,207.5,75
20161201|2016-10-20 09:00,20,208,208,207.25,207.5,28
20161201|2016-10-20 09:30,20,207.5,207.5,206.5,206.5,38
20161201|2016-10-20 10:00,20,206.5,207.5,205.75,206.5,64
20161201|2016-10-20 10:30,20,207,211.75,207,211.25,154
20161201|2016-10-20 11:00,20,210.75,212,210.75,212,28
20161201|2016-10-20 11:30,20,212,212.5,211,211,51
20161201|2016-10-20 12:00,20,211,212,211,212,21
20161201|2016-10-20 12:30,20,211.5,212.25,211.25,211.25,31
20161201|2016-10-20 13:00,20,212,212.25,210.25,211.75,35
20161201|2016-10-20 19:00,21,210.75,211.5,210,211.5,11
20161201|2016-10-20 20:00,21,211.25,211.25,211,211.25,6
20161201|2016-10-20 20:30,21,211.75,211.75,211,211,8
20161201|2016-10-20 21:30,21,211,211,210.5,210.5,7
20161201|2016-10-20 22:00,21,210.25,210.5,210,210.25,8
20161201|2016-10-20 22:30,21,210,210,210,210,1
20161201|2016-10-20 23:00,21,210,210,210,210,4
20161201|2016-10-21 00:00,21,210,210,210,210,1
20161201|2016-10-21 00:30,21,210,210,210,210,3
20161201|2016-10-21 01:00,21,210.25,210.25,210.25,210.25,1
20161201|2016-10-21 01:30,21,210.25,210.25,210.25,210.25,1
20161201|2016-10-21 03:00,21,210.25,210.25,210.25,210.25,1
20161201|2016-10-21 04:00,21,210.25,210.25,210.25,210.25,1
20161201|2016-10-21 05:30,21,209.75,209.75,209.25,209.25,4
20161201|2016-10-21 06:30,21,209.25,209.25,209.25,209.25,1
20161201|2016-10-21 07:00,21,210,210.25,210,210.25,4
20161201|2016-10-21 08:30,21,210.25,211,210.25,211,38
20161201|2016-10-21 09:00,21,211,212,211,211.75,18
20161201|2016-10-21 09:30,21,211.5,212,211.5,212,26
20161201|2016-10-21 10:00,21,211.5,211.5,211,211.5,33
20161201|2016-10-21 10:30,21,211.75,214.25,211.75,214.25,76
20161201|2016-10-21 11:00,21,214.25,216,213.75,215.75,142
20161201|2016-10-21 11:30,21,215.5,216.5,215,216.25,55
20161201|2016-10-21 12:00,21,217,217,216.25,216.5,31
20161201|2016-10-21 12:30,21,216.25,218,216,216.75,78
20161201|2016-10-21 13:00,21,216.5,218.75,216.5,218,68
20161201|2016-10-23 19:00,24,218,218.25,217.5,217.5,7
20161201|2016-10-23 19:30,24,217.5,217.5,216,216.25,23
20161201|2016-10-23 20:00,24,216,216.25,216,216.25,7
20161201|2016-10-23 20:30,24,216.25,216.25,216,216,3
20161201|2016-10-23 21:00,24,216.25,216.25,216,216,4
20161201|2016-10-23 21:30,24,216,216,216,216,3
20161201|2016-10-24 00:30,24,216,216,216,216,1
20161201|2016-10-24 01:00,24,215.25,215.25,215.25,215.25,2
20161201|2016-10-24 02:00,24,215.5,216,215.5,216,3
20161201|2016-10-24 02:30,24,215.5,217,215.5,217,11
20161201|2016-10-24 03:00,24,217.25,218.5,217.25,218.25,30
20161201|2016-10-24 03:30,24,218.5,219,218.5,219,32
20161201|2016-10-24 04:00,24,218,218,218,218,4
20161201|2016-10-24 04:30,24,218,218,218,218,1
20161201|2016-10-24 05:00,24,218.75,218.75,218.75,218.75,1
20161201|2016-10-24 05:30,24,218,218,217.5,217.5,5
20161201|2016-10-24 06:30,24,218,218.5,218,218.5,4
20161201|2016-10-24 08:30,24,218.25,219,218,218.75,47
20161201|2016-10-24 09:00,24,218.5,218.5,217.25,217.25,80
20161201|2016-10-24 09:30,24,217,217,215.5,215.5,56
20161201|2016-10-24 10:00,24,215.25,215.5,213.25,214.5,73
20161201|2016-10-24 10:30,24,215,215,214.5,214.75,32
20161201|2016-10-24 11:00,24,215,215.25,214.25,215,54
20161201|2016-10-24 11:30,24,215.25,215.25,214.25,214.75,18
20161201|2016-10-24 12:00,24,214.75,214.75,213.25,214.75,27
20161201|2016-10-24 12:30,24,214.75,215.75,214.25,215.25,55
20161201|2016-10-24 13:00,24,215.25,215.25,212.5,212.5,54
20161201|2016-10-24 19:00,25,213.5,215,213.25,213.25,7
20161201|2016-10-24 19:30,25,213.25,213.25,213.25,213.25,1
20161201|2016-10-24 22:00,25,213.75,213.75,213.5,213.5,2
20161201|2016-10-24 22:30,25,214.25,214.25,214.25,214.25,1
20161201|2016-10-24 23:30,25,215,215,215,215,1
20161201|2016-10-25 00:30,25,214.75,214.75,214.75,214.75,1
20161201|2016-10-25 03:00,25,215,215,215,215,3
20161201|2016-10-25 03:30,25,215,215,214.25,214.25,2
20161201|2016-10-25 04:00,25,214.75,214.75,214.75,214.75,2
20161201|2016-10-25 05:00,25,214.75,214.75,214.75,214.75,1
20161201|2016-10-25 05:30,25,214.75,214.75,214.75,214.75,4
20161201|2016-10-25 06:00,25,214.25,215,214.25,215,2
20161201|2016-10-25 06:30,25,215,215,215,215,7
20161201|2016-10-25 07:00,25,215,215,214.75,214.75,5
20161201|2016-10-25 07:30,25,214.75,214.75,214.5,214.5,5
20161201|2016-10-25 08:30,25,216,216,214.5,214.5,53
20161201|2016-10-25 09:00,25,215.5,216,214.75,215.5,33
20161201|2016-10-25 09:30,25,214.75,215,213.25,213.25,33
20161201|2016-10-25 10:00,25,213.75,214,211,212.5,75
20161201|2016-10-25 10:30,25,212,214.25,212,214,63
20161201|2016-10-25 11:00,25,214,214.75,213,213,38
20161201|2016-10-25 11:30,25,212.5,212.5,211.5,212.25,18
20161201|2016-10-25 12:00,25,212.25,213,211,211,25
20161201|2016-10-25 12:30,25,211,212,210.75,212,26
20161201|2016-10-25 13:00,25,212.25,212.25,210.5,210.5,23
20161201|2016-10-25 19:00,26,210.5,212.5,210.25,212.5,9
20161201|2016-10-25 19:30,26,212.75,212.75,212,212,2
20161201|2016-10-25 20:30,26,212,212,212,212,1
20161201|2016-10-25 21:00,26,212.25,212.25,212,212,4
20161201|2016-10-26 02:00,26,212.25,212.25,212.25,212.25,2
20161201|2016-10-26 07:30,26,213,213,213,213,1
20161201|2016-10-26 08:30,26,213,214.75,213,214.5,35
20161201|2016-10-26 09:00,26,214,214.5,214,214.5,15
20161201|2016-10-26 09:30,26,214.75,216,214.75,215.5,36
20161201|2016-10-26 10:00,26,215.5,215.5,215.5,215.5,5
20161201|2016-10-26 10:30,26,216,216.5,215.75,216,89
20161201|2016-10-26 11:00,26,216.5,216.5,215.75,216,9
20161201|2016-10-26 11:30,26,215.75,216.5,215.5,216,26
20161201|2016-10-26 12:00,26,215.75,216,215.25,215.75,13
20161201|2016-10-26 12:30,26,216,216,214.25,214.25,22
20161201|2016-10-26 13:00,26,214.5,215.5,214.5,215.5,37
20161201|2016-10-26 19:00,27,214.75,215.75,214.75,215.75,10
20161201|2016-10-26 19:30,27,215.75,215.75,215.75,215.75,1
20161201|2016-10-26 20:00,27,215.75,215.75,215.75,215.75,3
20161201|2016-10-26 21:30,27,215.5,215.5,215.5,215.5,3
20161201|2016-10-26 23:30,27,215.75,216,215.75,216,3
20161201|2016-10-27 00:30,27,216,216,216,216,5
20161201|2016-10-27 01:30,27,216,216,216,216,1
20161201|2016-10-27 02:00,27,216,216,216,216,7
20161201|2016-10-27 02:30,27,216,216,216,216,6
20161201|2016-10-27 03:00,27,216,216.5,216,216.5,4
20161201|2016-10-27 03:30,27,216.5,216.5,216.5,216.5,5
20161201|2016-10-27 04:00,27,216.5,216.5,216.5,216.5,5
20161201|2016-10-27 04:30,27,216.75,217.5,216.75,217,10
20161201|2016-10-27 05:00,27,217.25,217.5,217.25,217.25,4
20161201|2016-10-27 05:30,27,217.25,217.75,217.25,217.75,3
20161201|2016-10-27 06:00,27,217.75,217.75,217.75,217.75,3
20161201|2016-10-27 07:30,27,217,217,217,217,1
20161201|2016-10-27 08:30,27,216.25,216.75,215.75,216.5,44
20161201|2016-10-27 09:00,27,216.5,217,216,217,22
20161201|2016-10-27 09:30,27,216.5,217.25,216.5,217.25,16
20161201|2016-10-27 10:00,27,217,217.25,217,217.25,9
20161201|2016-10-27 10:30,27,217,217.75,216.75,217.75,37
20161201|2016-10-27 11:00,27,217.75,225.75,217.75,223,444
20161201|2016-10-27 11:30,27,223,226,222.5,224.5,60
20161201|2016-10-27 12:00,27,224.5,226.5,224.5,225.25,37
20161201|2016-10-27 12:30,27,225.25,230.75,225,230.75,148
20161201|2016-10-27 13:00,27,230.5,233,229.5,230,119
20161201|2016-10-27 19:00,28,226.5,228.5,226.5,228.5,31
20161201|2016-10-27 21:30,28,228.5,228.5,227.25,227.25,2
20161201|2016-10-27 22:00,28,227.25,227.25,227,227,2
20161201|2016-10-27 22:30,28,226.75,226.75,226.75,226.75,1
20161201|2016-10-27 23:30,28,226.5,226.75,226.5,226.75,2
20161201|2016-10-28 00:00,28,226.75,227.5,226.5,226.5,5
20161201|2016-10-28 00:30,28,228,228,228,228,2
20161201|2016-10-28 01:30,28,226.75,228.5,226.75,228.5,13
20161201|2016-10-28 02:30,28,227.5,227.5,227.5,227.5,1
20161201|2016-10-28 03:30,28,227.5,227.5,227.5,227.5,3
20161201|2016-10-28 04:00,28,227.5,227.5,227.5,227.5,2
20161201|2016-10-28 05:00,28,227.5,227.5,227,227,2
20161201|2016-10-28 06:00,28,227.75,228.5,227.75,228.5,11
20161201|2016-10-28 06:30,28,228.5,230,228.5,230,69
20161201|2016-10-28 07:00,28,230,230,230,230,10
20161201|2016-10-28 08:30,28,230,230.5,229,229.5,96
20161201|2016-10-28 09:00,28,229.25,233,229.25,233,58
20161201|2016-10-28 09:30,28,233.5,235.5,232,232.75,66
20161201|2016-10-28 10:00,28,232.75,240.5,232.75,238.75,146
20161201|2016-10-28 10:30,28,238.25,238.5,232.75,232.75,134
20161201|2016-10-28 11:00,28,232.5,232.5,229.75,230,49
20161201|2016-10-28 11:30,28,230,231,229.25,229.75,40
20161201|2016-10-28 12:00,28,230,232,229,230.25,51
20161201|2016-10-28 12:30,28,229.75,230,228,229.75,74
20161201|2016-10-28 13:00,28,228.25,228.5,221.5,227,247
20161201|2016-10-30 19:00,31,228.5,228.75,223.5,226,20
20161201|2016-10-30 20:00,31,229.5,229.5,229.25,229.25,2
20161201|2016-10-30 20:30,31,228.75,228.75,228.75,228.75,1
20161201|2016-10-30 21:00,31,227.5,228.25,225.75,225.75,6
20161201|2016-10-30 21:30,31,226,226,226,226,1
20161201|2016-10-30 23:00,31,225.25,225.25,224,224,3
20161201|2016-10-30 23:30,31,223.75,224.25,223.5,224.25,3
20161201|2016-10-31 03:00,31,226,226,226,226,1
20161201|2016-10-31 03:30,31,226.25,226.25,226,226,2
20161201|2016-10-31 04:30,31,226.5,226.5,225,225,2
20161201|2016-10-31 06:00,31,224.25,224.25,224.25,224.25,1
20161201|2016-10-31 07:30,31,224.75,225,224.75,225,5
20161201|2016-10-31 08:30,31,224.5,228.25,224.5,228.25,44
20161201|2016-10-31 09:00,31,228.5,229.25,225,225.25,38
20161201|2016-10-31 09:30,31,225,225.25,225,225.25,7
20161201|2016-10-31 10:00,31,225.25,225.25,223,223,44
20161201|2016-10-31 10:30,31,223.75,223.75,222,222.25,57
20161201|2016-10-31 11:00,31,222.75,223,222.5,222.75,8
20161201|2016-10-31 11:30,31,222.75,223.25,222.25,222.25,25
20161201|2016-10-31 12:00,31,222.5,222.5,221.5,222,40
20161201|2016-10-31 12:30,31,222,222,220.5,220.75,87
20161201|2016-10-31 13:00,31,221.75,221.75,220.25,220.75,91
20161201|2016-10-31 19:00,1,220,220,219.25,219.25,9
20161201|2016-10-31 19:30,1,219.5,221,219.25,221,9
20161201|2016-10-31 21:00,1,219.5,220.75,219.25,220.75,4
20161201|2016-11-01 03:00,1,219.75,219.75,219.75,219.75,1
20161201|2016-11-01 03:30,1,219.75,220.75,219.5,220.75,5
20161201|2016-11-01 04:00,1,219.5,221.25,219.5,221.25,6
20161201|2016-11-01 05:00,1,221,221,221,221,1
20161201|2016-11-01 06:30,1,221.25,221.25,221.25,221.25,1
20161201|2016-11-01 07:00,1,221.25,221.25,219.5,219.5,3
20161201|2016-11-01 07:30,1,219.5,220.75,219.5,220.75,3
20161201|2016-11-01 08:30,1,219.75,221,219.5,220.5,37
20161201|2016-11-01 09:00,1,220.5,221.5,220.5,221.5,10
20161201|2016-11-01 09:30,1,221.75,223,221.75,223,62
20161201|2016-11-01 10:00,1,223,223,221.5,221.5,34
20161201|2016-11-01 10:30,1,221.75,222,221.75,221.75,18
20161201|2016-11-01 11:00,1,221.75,222.25,221.75,222.25,6
20161201|2016-11-01 11:30,1,223,224.5,222,224,36
20161201|2016-11-01 12:00,1,224,224.5,221,222.75,34
20161201|2016-11-01 12:30,1,222.5,222.5,221.25,221.25,19
20161201|2016-11-01 13:00,1,221,221.75,219.25,220.25,90
20161201|2016-11-01 19:00,2,221,221.25,221,221.25,5
20161201|2016-11-01 19:30,2,221.5,222,221.5,222,2
20161201|2016-11-01 20:00,2,221.25,221.25,221.25,221.25,1
20161201|2016-11-01 21:00,2,222,223,222,223,3
20161201|2016-11-01 21:30,2,223.25,223.25,223.25,223.25,1
20161201|2016-11-01 22:00,2,223.5,223.75,223.5,223.75,4
20161201|2016-11-01 22:30,2,223.5,223.5,223.5,223.5,4
20161201|2016-11-02 02:00,2,222.5,222.5,222,222,2
20161201|2016-11-02 07:00,2,222,222.5,222,222.5,3
20161201|2016-11-02 08:30,2,222.5,224.25,222.5,223.75,33
20161201|2016-11-02 09:00,2,223.75,224.5,223.5,223.5,44
20161201|2016-11-02 09:30,2,224.25,224.25,223,224.25,26
20161201|2016-11-02 10:00,2,224.5,226.25,224.5,226.25,56
20161201|2016-11-02 10:30,2,226.25,227.25,226.25,227.25,49
20161201|2016-11-02 11:00,2,227.25,228.5,226.25,228.5,41
20161201|2016-11-02 11:30,2,228.75,228.75,227,228.25,57
20161201|2016-11-02 12:00,2,228.25,228.5,227,227,37
20161201|2016-11-02 12:30,2,227.75,228,226,226,59
20161201|2016-11-02 13:00,2,225.75,226.75,224,225.75,37
20161201|2016-11-02 19:00,3,227.25,227.25,227.25,227.25,1
20161201|2016-11-02 19:30,3,227.5,227.75,227.5,227.75,10
20161201|2016-11-02 20:00,3,227.75,227.75,227.75,227.75,1
20161201|2016-11-02 21:00,3,227,227,226.75,227,3
20161201|2016-11-02 22:00,3,227,227,227,227,1
20161201|2016-11-03 00:00,3,226.75,226.75,226.75,226.75,1
20161201|2016-11-03 01:00,3,225.25,225.25,225.25,225.25,1
20161201|2016-11-03 03:30,3,225.75,225.75,225.75,225.75,1
20161201|2016-11-03 05:00,3,226.5,226.5,226.5,226.5,1
20161201|2016-11-03 06:30,3,225.25,225.25,224,224,8
20161201|2016-11-03 07:00,3,224.5,224.5,224.25,224.25,3
20161201|2016-11-03 08:30,3,224.25,226.75,224.25,226.75,11
20161201|2016-11-03 09:00,3,226.75,226.75,225.5,225.5,10
20161201|2016-11-03 09:30,3,225,225.5,224,224,24
20161201|2016-11-03 10:00,3,223.75,224.5,221,221.75,66
20161201|2016-11-03 10:30,3,222,223.75,222,223.5,55
20161201|2016-11-03 11:00,3,223.5,223.5,222,222.25,49
20161201|2016-11-03 11:30,3,221.5,222.25,220.5,220.5,78
20161201|2016-11-03 12:00,3,220.25,221,219.5,219.5,86
20161201|2016-11-03 12:30,3,220.25,220.5,219.25,220.5,46
20161201|2016-11-03 13:00,3,220,222.75,217.75,221,131
20161201|2016-11-03 21:30,4,221,221,221,221,2
20161201|2016-11-03 22:00,4,221,222,221,222,2
20161201|2016-11-03 22:30,4,222.25,222.25,222.25,222.25,1
20161201|2016-11-03 23:00,4,222.25,222.25,222.25,222.25,6
20161201|2016-11-04 03:00,4,221.75,222,221.75,222,2
20161201|2016-11-04 03:30,4,221.75,222.5,221.75,222.25,5
20161201|2016-11-04 04:00,4,222.25,222.5,222.25,222.5,3
20161201|2016-11-04 04:30,4,222.25,222.25,222.25,222.25,2
20161201|2016-11-04 05:00,4,222.5,223.5,222.5,223.5,4
20161201|2016-11-04 05:30,4,223.5,223.5,221,221,5
20161201|2016-11-04 06:00,4,222.5,222.75,222.5,222.75,3
20161201|2016-11-04 06:30,4,222.25,223,222.25,223,8
20161201|2016-11-04 07:00,4,223.5,223.5,223.5,223.5,1
20161201|2016-11-04 08:30,4,222.5,223,220.75,221,23
20161201|2016-11-04 09:00,4,222,223.5,222,222.5,37
20161201|2016-11-04 09:30,4,223,223.5,222.5,222.5,24
20161201|2016-11-04 10:00,4,222.25,224.5,222.25,224.5,13
20161201|2016-11-04 10:30,4,224.5,227.25,224.5,226.25,31
20161201|2016-11-04 11:00,4,225.75,231,225.75,230,72
20161201|2016-11-04 11:30,4,230,232.25,229.25,229.25,73
20161201|2016-11-04 12:00,4,229.5,231.5,228.75,230,81
20161201|2016-11-04 12:30,4,229,230,228.25,228.25,11
20161201|2016-11-04 13:00,4,229,229.5,227.5,229,33
20161201|2016-11-06 19:00,7,227.75,228,227.75,228,3
20161201|2016-11-06 19:30,7,228,229,228,229,2
20161201|2016-11-06 20:00,7,229,229,229,229,2
20161201|2016-11-06 21:00,7,227.25,227.25,227.25,227.25,1
20161201|2016-11-06 21:30,7,227,227,226.5,226.5,2
20161201|2016-11-06 22:00,7,226.5,226.5,226.25,226.25,4
20161201|2016-11-06 22:30,7,226.25,226.25,226,226,10
20161201|2016-11-06 23:00,7,226.5,226.5,226.25,226.25,2
20161201|2016-11-07 00:00,7,227.25,227.25,227.25,227.25,1
20161201|2016-11-07 03:30,7,226.25,226.25,226.25,226.25,1
20161201|2016-11-07 04:00,7,226,226.25,226,226.25,2
20161201|2016-11-07 04:30,7,226,226.25,226,226,8
20161201|2016-11-07 05:00,7,227.25,227.25,227.25,227.25,1
20161201|2016-11-07 05:30,7,226.5,226.5,226.5,226.5,1
20161201|2016-11-07 07:00,7,226.5,226.5,226.5,226.5,1
20161201|2016-11-07 07:30,7,227,227.75,227,227.75,7
20161201|2016-11-07 08:30,7,227.5,229.5,227.5,229.5,39
20161201|2016-11-07 09:00,7,229.25,229.5,228.75,229.25,12
20161201|2016-11-07 09:30,7,229.25,229.75,227.75,229.75,29
20161201|2016-11-07 10:00,7,229.5,229.5,228.25,228.25,10
20161201|2016-11-07 10:30,7,228.5,229.25,228,228.5,16
20161201|2016-11-07 11:00,7,229,229.25,228.5,229.25,27
20161201|2016-11-07 11:30,7,229.25,229.25,228.25,228.5,29
20161201|2016-11-07 12:00,7,229,229.75,229,229.75,15
20161201|2016-11-07 12:30,7,228.75,228.75,228.5,228.75,7
20161201|2016-11-07 13:00,7,228.25,228.5,228,228,9
20161201|2016-11-07 19:30,8,230,230,230,230,1
20161201|2016-11-07 21:30,8,228.75,229,228.75,229,2
20161201|2016-11-08 03:30,8,228.25,228.25,228.25,228.25,1
20161201|2016-11-08 06:00,8,228,228,228,228,1
20161201|2016-11-08 06:30,8,228.25,228.25,228,228,2
20161201|2016-11-08 07:00,8,228,228,227.5,227.75,4
20161201|2016-11-08 08:30,8,227,228.25,226.75,227.25,52
20161201|2016-11-08 09:00,8,227.5,228,226.75,227.75,20
20161201|2016-11-08 09:30,8,228,228,227.5,228,12
20161201|2016-11-08 10:00,8,227.5,227.75,227.5,227.75,6
20161201|2016-11-08 10:30,8,228,229,228,228.75,43
20161201|2016-11-08 11:00,8,228.5,228.75,228,228,11
20161201|2016-11-08 11:30,8,227.5,227.5,227.5,227.5,6
20161201|2016-11-08 12:30,8,227,227.5,227,227.5,7
20161201|2016-11-08 13:00,8,226.5,226.5,225.5,225.5,85
20161201|2016-11-08 19:00,9,225.5,227,225.5,227,2
20161201|2016-11-08 19:30,9,227.25,227.5,227.25,227.5,7
20161201|2016-11-08 20:00,9,227.5,227.75,227.5,227.75,3
20161201|2016-11-08 21:00,9,227.25,227.25,226.75,226.75,7
20161201|2016-11-08 21:30,9,225.5,225.75,225.25,225.25,11
20161201|2016-11-08 22:00,9,225.25,225.25,225.25,225.25,7
20161201|2016-11-08 22:30,9,225.25,225.25,225.25,225.25,13
20161201|2016-11-08 23:00,9,225.25,225.5,225.25,225.5,8
20161201|2016-11-09 00:00,9,225.25,225.25,225.25,225.25,1
20161201|2016-11-09 01:00,9,225.75,226,225.75,226,3
20161201|2016-11-09 01:30,9,225.25,225.25,225.25,225.25,1
20161201|2016-11-09 02:00,9,226.25,226.25,226.25,226.25,1
20161201|2016-11-09 03:00,9,225.25,225.25,225.25,225.25,1
20161201|2016-11-09 03:30,9,225.25,225.25,225.25,225.25,2
20161201|2016-11-09 05:00,9,225.5,225.5,225.25,225.25,5
20161201|2016-11-09 05:30,9,225.5,225.5,225.5,225.5,1
20161201|2016-11-09 08:30,9,225.5,226,225.25,226,9
20161201|2016-11-09 09:00,9,225.75,225.75,225.25,225.75,13
20161201|2016-11-09 09:30,9,225.75,225.75,225.25,225.25,60
20161201|2016-11-09 10:00,9,225.25,225.75,225.25,225.25,12
20161201|2016-11-09 10:30,9,225.5,225.75,225.25,225.5,29
20161201|2016-11-09 11:00,9,225.5,225.5,224.25,224.5,100
20161201|2016-11-09 11:30,9,224.25,224.75,224.25,224.75,9
20161201|2016-11-09 12:00,9,224.5,224.75,224.25,224.75,6
20161201|2016-11-09 12:30,9,225,225,223.25,224.5,47
20161201|2016-11-09 13:00,9,223.75,223.75,222,223,30
20161201|2016-11-09 19:00,10,222.5,222.5,222.5,222.5,2
20161201|2016-11-09 21:30,10,223,223,222,222,18
20161201|2016-11-09 23:30,10,222.25,222.25,222.25,222.25,1
20161201|2016-11-10 00:00,10,222.25,222.25,222.25,222.25,2
20161201|2016-11-10 03:30,10,223,223,222.75,222.75,2
20161201|2016-11-10 04:30,10,223,223,223,223,1
20161201|2016-11-10 05:30,10,223.25,223.25,223.25,223.25,1
20161201|2016-11-10 06:30,10,223.25,223.25,223.25,223.25,1
20161201|2016-11-10 08:30,10,224.25,224.25,223.5,223.5,9
20161201|2016-11-10 09:00,10,223.75,223.75,223.75,223.75,1
20161201|2016-11-10 09:30,10,224,224,223.75,224,19
20161201|2016-11-10 10:00,10,223.75,224,223,224,23
20161201|2016-11-10 10:30,10,223.5,223.5,223.5,223.5,3
20161201|2016-11-10 11:00,10,223.25,223.5,222.5,222.5,4
20161201|2016-11-10 11:30,10,222.75,223,221.5,222.75,22
20161201|2016-11-10 12:00,10,222.5,223.5,222.5,223.5,7
20161201|2016-11-10 12:30,10,222.25,222.25,221.5,221.5,10
20161201|2016-11-10 13:00,10,221.25,221.5,220.75,221,35
20161201|2016-11-10 19:00,11,221.5,221.5,221.5,221.5,2
20161201|2016-11-10 19:30,11,221.25,221.25,221,221,2
20161201|2016-11-10 20:00,11,221,221,221,221,1
20161201|2016-11-10 20:30,11,221.5,221.5,221.5,221.5,1
20161201|2016-11-10 22:30,11,222,222,222,222,1
20161201|2016-11-10 23:30,11,222.25,222.75,222.25,222.75,11
20161201|2016-11-11 01:00,11,221.5,221.5,221.5,221.5,1
20161201|2016-11-11 03:00,11,222.5,222.5,222.5,222.5,4
20161201|2016-11-11 06:30,11,221.75,221.75,221.75,221.75,1
20161201|2016-11-11 07:00,11,222.5,222.5,222.5,222.5,2
20161201|2016-11-11 07:30,11,222.75,222.75,222.75,222.75,1
20161201|2016-11-11 08:30,11,222.75,223,221.75,222.75,30
20161201|2016-11-11 09:00,11,222.5,222.75,222,222.5,15
20161201|2016-11-11 09:30,11,222,222,221.75,222,8
20161201|2016-11-11 10:00,11,222.5,222.75,222.5,222.75,4
20161201|2016-11-11 10:30,11,223,223.75,222.5,223,14
20161201|2016-11-11 11:30,11,223.25,224,223.25,223.25,6
20161201|2016-11-11 12:00,11,223.25,224,223.25,224,4
20161201|2016-11-11 12:30,11,223.25,224,222.5,224,26
20161201|2016-11-11 13:00,11,222.75,225,222.75,225,16
20161201|2016-11-13 19:00,14,223.5,224,223.5,224,16
20161201|2016-11-13 20:00,14,224.25,224.5,223.75,224.5,4
20161201|2016-11-13 20:30,14,224.75,224.75,224.5,224.5,5
20161201|2016-11-14 00:00,14,224.5,224.75,223.5,224.75,5
20161201|2016-11-14 00:30,14,223,223,222.5,222.5,3
20161201|2016-11-14 02:30,14,223.75,223.75,223.75,223.75,1
20161201|2016-11-14 03:00,14,223.25,223.25,223.25,223.25,2
20161201|2016-11-14 04:00,14,224,224,224,224,1
20161201|2016-11-14 06:30,14,224,224,223.75,223.75,2
20161201|2016-11-14 07:30,14,223.75,223.75,223.5,223.5,3
20161201|2016-11-14 08:30,14,223.25,224,223.25,223.5,8
20161201|2016-11-14 09:00,14,223.75,225,223.5,224.5,21
20161201|2016-11-14 09:30,14,225,225,224.75,224.75,20
20161201|2016-11-14 10:00,14,224,225,224,225,3
20161201|2016-11-14 10:30,14,224.75,225,224.75,225,15
20161201|2016-11-14 11:00,14,225,226.5,224.25,224.25,36
20161201|2016-11-14 11:30,14,226,226,226,226,7
20161201|2016-11-14 12:00,14,226.25,226.75,225.75,226.75,9
20161201|2016-11-14 12:30,14,226.75,228,226.75,228,8
20161201|2016-11-14 13:00,14,228,228.25,227,228,20
20161201|2016-11-14 21:30,15,228,229.5,228,229.5,7
20161201|2016-11-15 00:30,15,229,229,229,229,2
20161201|2016-11-15 01:00,15,229,229.25,229,229.25,2
20161201|2016-11-15 02:00,15,229,229,229,229,2
20161201|2016-11-15 02:30,15,229,229,229,229,2
20161201|2016-11-15 03:00,15,229,229,229,229,1
20161201|2016-11-15 04:30,15,229.5,229.75,229.5,229.75,3
20161201|2016-11-15 06:00,15,229.25,229.25,229.25,229.25,1
20161201|2016-11-15 06:30,15,229.25,229.25,229.25,229.25,1
20161201|2016-11-15 07:00,15,229.25,229.25,228.75,228.75,6
20161201|2016-11-15 07:30,15,229.25,229.25,229.25,229.25,1
20161201|2016-11-15 08:30,15,229.5,230,229,230,42
20161201|2016-11-15 09:00,15,229.75,230,229.25,230,39
20161201|2016-11-15 09:30,15,230,231.5,230,230.75,24
20161201|2016-11-15 10:00,15,230.5,230.5,228.25,229.25,58
20161201|2016-11-15 10:30,15,228.5,231.5,228.5,231.5,48
20161201|2016-11-15 11:00,15,231,234.75,231,232.5,64
20161201|2016-11-15 11:30,15,233.5,234,233,234,7
20161201|2016-11-15 12:00,15,234,234.5,233.5,234.5,26
20161201|2016-11-15 12:30,15,233.5,233.75,232.5,232.75,25
20161201|2016-11-15 13:00,15,233.25,234,231.5,231.5,69
20161201|2016-11-15 19:00,16,232.5,232.5,232.25,232.25,2
20161201|2016-11-15 19:30,16,234,234.75,234,234.75,6
20161201|2016-11-15 20:00,16,233,234,233,234,4
20161201|2016-11-15 21:00,16,234,234,234,234,2
20161201|2016-11-15 21:30,16,234,235,234,235,3
20161201|2016-11-16 00:00,16,234.25,234.25,234.25,234.25,1
20161201|2016-11-16 01:00,16,233.75,234.75,233.25,233.25,3
20161201|2016-11-16 01:30,16,233.5,233.5,233,233,2
20161201|2016-11-16 03:00,16,233.5,233.5,233.5,233.5,1
20161201|2016-11-16 04:00,16,234.5,234.5,234.5,234.5,1
20161201|2016-11-16 05:30,16,234.5,234.75,234.5,234.75,2
20161201|2016-11-16 06:00,16,234.5,234.5,233.75,234,4
20161201|2016-11-16 06:30,16,234.25,234.25,234.25,234.25,5
20161201|2016-11-16 07:00,16,233,234.25,232.5,232.5,4
20161201|2016-11-16 07:30,16,232.5,232.5,230.25,230.25,7
20161201|2016-11-16 08:30,16,232.5,234,232.5,233,27
20161201|2016-11-16 09:00,16,233.25,234.5,233,233.25,34
20161201|2016-11-16 09:30,16,233.25,233.25,231.5,232.75,33
20161201|2016-11-16 10:00,16,233,233,233,233,4
20161201|2016-11-16 10:30,16,233.75,233.75,233,233,10
20161201|2016-11-16 11:00,16,233,233.25,233,233.25,2
20161201|2016-11-16 11:30,16,233,234,233,233.25,9
20161201|2016-11-16 12:00,16,234,234.5,234,234.5,6
20161201|2016-11-16 12:30,16,233.5,234.75,233.5,234.75,10
20161201|2016-11-16 13:00,16,233.5,234.75,233,234.75,26
20161201|2016-11-16 20:00,17,233.5,233.5,233.5,233.5,1
20161201|2016-11-16 20:30,17,234.75,234.75,234.75,234.75,1
20161201|2016-11-16 21:00,17,235,235,235,235,15
20161201|2016-11-16 21:30,17,235,235,234.75,234.75,4
20161201|2016-11-16 22:00,17,235,235,235,235,10
20161201|2016-11-17 00:00,17,235,235,235,235,1
20161201|2016-11-17 00:30,17,235,235.5,234.25,234.5,9
20161201|2016-11-17 02:30,17,234.75,234.75,234.75,234.75,1
20161201|2016-11-17 04:00,17,234.75,234.75,234.75,234.75,5
20161201|2016-11-17 04:30,17,235,235,235,235,1
20161201|2016-11-17 05:30,17,234.5,234.5,234.5,234.5,1
20161201|2016-11-17 06:30,17,234.25,234.25,234.25,234.25,8
20161201|2016-11-17 07:30,17,234.75,234.75,234.75,234.75,1
20161201|2016-11-17 08:30,17,235,236,235,235,33
20161201|2016-11-17 09:00,17,235.75,237.25,235,236.25,48
20161201|2016-11-17 09:30,17,236.75,238,236.25,236.5,68
20161201|2016-11-17 10:00,17,237.5,238,236.5,237,24
20161201|2016-11-17 10:30,17,237.75,238,237.75,238,11
20161201|2016-11-17 11:00,17,238,238,236.75,236.75,11
20161201|2016-11-17 11:30,17,237.75,238,237.5,237.5,9
20161201|2016-11-17 12:00,17,238,238,238,238,4
20161201|2016-11-17 12:30,17,238.25,238.5,236.25,236.25,10
20161201|2016-11-17 13:00,17,236.25,236.75,235,235.5,49
20161201|2016-11-17 19:00,18,235.25,237.5,235.25,237.5,4
20161201|2016-11-17 20:30,18,236,236,236,236,1
20161201|2016-11-17 21:30,18,236,237,235.25,235.25,5
20161201|2016-11-17 22:30,18,236.75,236.75,236.75,236.75,1
20161201|2016-11-17 23:30,18,235.25,235.25,235.25,235.25,1
20161201|2016-11-18 01:00,18,235,235,235,235,1
20161201|2016-11-18 01:30,18,235,235,235,235,7
20161201|2016-11-18 03:00,18,236.5,236.5,236,236,4
20161201|2016-11-18 03:30,18,236.25,236.25,236,236,11
20161201|2016-11-18 04:00,18,236,236,236,236,1
20161201|2016-11-18 06:00,18,236.75,236.75,236.75,236.75,2
20161201|2016-11-18 06:30,18,236.75,236.75,236.75,236.75,1
20161201|2016-11-18 07:00,18,236,236,236,236,2
20161201|2016-11-18 07:30,18,236,236,236,236,1
20161201|2016-11-18 08:30,18,236,236.5,235,235.5,23
20161201|2016-11-18 09:00,18,235.5,236,235,235.25,24
20161201|2016-11-18 09:30,18,235.25,235.25,235,235,18
20161201|2016-11-18 10:00,18,235,235.5,235,235,68
20161201|2016-11-18 10:30,18,235.5,235.5,235,235.5,10
20161201|2016-11-18 11:00,18,235,235,232.25,233,81
20161201|2016-11-18 11:30,18,232.25,233,232.25,233,5
20161201|2016-11-18 12:00,18,233.5,233.5,233.5,233.5,2
20161201|2016-11-18 12:30,18,233,234,233,234,4
20161201|2016-11-18 13:00,18,233.75,233.75,232.25,232.25,16
20161201|2016-11-20 19:00,21,233.75,233.75,229.5,229.5,24
20161201|2016-11-20 19:30,21,230,230,229.5,229.5,16
20161201|2016-11-20 20:00,21,229.75,230,229.75,230,2
20161201|2016-11-20 20:30,21,229.75,229.75,229.75,229.75,1
20161201|2016-11-20 21:00,21,230,230,230,230,1
20161201|2016-11-20 22:00,21,230,230,230,230,3
20161201|2016-11-20 23:00,21,230,230,230,230,1
20161201|2016-11-20 23:30,21,229.5,229.5,229.5,229.5,1
20161201|2016-11-21 01:00,21,229.25,229.5,229,229.5,11
20161201|2016-11-21 01:30,21,229,229,229,229,1
20161201|2016-11-21 02:00,21,228.75,228.75,228.75,228.75,12
20161201|2016-11-21 02:30,21,228.75,228.75,228.25,228.25,12
20161201|2016-11-21 03:00,21,228.25,228.25,228.25,228.25,6
20161201|2016-11-21 03:30,21,228.25,228.25,228.25,228.25,6
20161201|2016-11-21 04:00,21,228.25,228.25,228,228,5
20161201|2016-11-21 04:30,21,228.25,228.25,228.25,228.25,2
20161201|2016-11-21 05:00,21,228.5,228.75,228.5,228.75,2
20161201|2016-11-21 06:00,21,229,229,228.75,228.75,3
20161201|2016-11-21 07:00,21,228.75,228.75,228.75,228.75,3
20161201|2016-11-21 07:30,21,229,229,228,228,11
20161201|2016-11-21 08:30,21,228,228.75,228,228,21
20161201|2016-11-21 09:00,21,228.5,229.75,228.5,229.75,24
20161201|2016-11-21 09:30,21,230,232.25,230,232,35
20161201|2016-11-21 10:00,21,232.5,232.5,230,231,11
20161201|2016-11-21 10:30,21,230.25,230.75,225.25,226.5,44
20161201|2016-11-21 11:00,21,226.75,227.5,224.5,224.5,14
20161201|2016-11-21 11:30,21,224,225,224,224.25,14
20161201|2016-11-21 12:00,21,225,225,224.5,225,14
20161201|2016-11-21 12:30,21,224.75,224.75,224,224,11
20161201|2016-11-21 13:00,21,224,225,223.75,225,31
20161201|2016-11-21 19:00,22,224.75,224.75,224.75,224.75,1
20161201|2016-11-21 19:30,22,225,225,225,225,1
20161201|2016-11-21 21:00,22,226,226,226,226,2
20161201|2016-11-21 21:30,22,227,227,225.5,225.5,2
20161201|2016-11-21 22:00,22,225.25,225.25,225.25,225.25,1
20161201|2016-11-22 01:00,22,227,228,227,228,2
20161201|2016-11-22 01:30,22,228,228,228,228,1
20161201|2016-11-22 02:00,22,228,228,228,228,1
20161201|2016-11-22 02:30,22,227,227,227,227,2
20161201|2016-11-22 03:00,22,226.75,227,226.75,227,2
20161201|2016-11-22 03:30,22,227,227,227,227,2
20161201|2016-11-22 05:00,22,226.75,226.75,226.75,226.75,1
20161201|2016-11-22 06:00,22,226.5,227,226.5,227,5
20161201|2016-11-22 06:30,22,227,227,227,227,1
20161201|2016-11-22 07:30,22,226.25,226.25,226.25,226.25,1
20161201|2016-11-22 08:30,22,227,227,223.25,223.25,34
20161201|2016-11-22 09:00,22,222.75,225.25,222.75,225,27
20161201|2016-11-22 09:30,22,224,224.25,223.5,224.25,23
20161201|2016-11-22 10:00,22,223.5,223.5,221.25,221.5,44
20161201|2016-11-22 10:30,22,221.25,222.75,221.25,222.75,10
20161201|2016-11-22 11:00,22,223,223,221.25,221.25,24
20161201|2016-11-22 11:30,22,221,221,219.25,220.75,41
20161201|2016-11-22 12:00,22,221,221.5,220.75,221.5,23
20161201|2016-11-22 13:00,22,221.75,222,220.75,221,15
20161201|2016-11-22 19:00,23,220.25,220.25,219.75,219.75,6
20161201|2016-11-22 20:00,23,221,221,221,221,5
20161201|2016-11-22 20:30,23,220.75,221,220.75,221,3
20161201|2016-11-22 21:00,23,220.25,220.25,220.25,220.25,1
20161201|2016-11-22 21:30,23,220.25,220.25,220.25,220.25,1
20161201|2016-11-22 23:00,23,219.75,219.75,219.25,219.25,3
20161201|2016-11-23 01:00,23,219,219,218.5,218.5,6
20161201|2016-11-23 02:00,23,218.5,218.5,218.5,218.5,1
20161201|2016-11-23 02:30,23,218.5,218.5,217.25,217.25,9
20161201|2016-11-23 03:00,23,217.5,217.5,217.5,217.5,1
20161201|2016-11-23 03:30,23,216.75,216.75,216.25,216.25,10
20161201|2016-11-23 04:00,23,217.25,217.5,217.25,217.5,6
20161201|2016-11-23 06:00,23,218.25,218.5,218.25,218.25,3
20161201|2016-11-23 06:30,23,217.75,217.75,217.75,217.75,2
20161201|2016-11-23 07:30,23,217.75,217.75,217.5,217.5,4
20161201|2016-11-23 08:30,23,219,219.5,217.5,219,37
20161201|2016-11-23 09:00,23,218.5,219,218,219,10
20161201|2016-11-23 09:30,23,217.25,218.25,216.75,216.75,7
20161201|2016-11-23 10:00,23,217.5,217.5,217,217.5,6
20161201|2016-11-23 10:30,23,217.5,218.25,217.5,218.25,6
20161201|2016-11-23 11:00,23,217.25,217.25,216.5,216.75,14
20161201|2016-11-23 11:30,23,216.5,216.5,216.25,216.25,6
20161201|2016-11-23 12:00,23,216,216.25,216,216.25,4
20161201|2016-11-23 12:30,23,216.5,216.5,216.25,216.25,8
20161201|2016-11-23 13:00,23,216.5,216.5,216,216,37
20161201|2016-11-25 08:30,25,216,216,212.75,214,62
20161201|2016-11-25 09:00,25,213.5,213.75,212.75,212.75,18
20161201|2016-11-25 09:30,25,212.75,212.75,211,211.75,39
20161201|2016-11-25 10:00,25,211.5,211.5,211.25,211.5,15
20161201|2016-11-25 10:30,25,211.5,211.5,210,210.75,38
20161201|2016-11-25 11:00,25,210.25,210.25,209.25,209.5,36
20161201|2016-11-25 11:30,25,209.75,210.25,209,209,24
20161201|2016-11-25 12:00,25,209.5,209.5,209,209.25,11
20161201|2016-11-27 19:00,28,209.25,211.25,209,211.25,15
20161201|2016-11-27 19:30,28,210.5,210.5,210.5,210.5,2
20161201|2016-11-27 20:00,28,211,211.25,210.25,211.25,4
20161201|2016-11-27 20:30,28,212,213,212,213,5
20161201|2016-11-27 21:00,28,212.5,212.5,212.5,212.5,1
20161201|2016-11-27 23:30,28,212.5,212.5,212.5,212.5,5
20161201|2016-11-28 02:00,28,211,211,210.25,210.25,2
20161201|2016-11-28 03:00,28,210.25,210.25,210.25,210.25,5
20161201|2016-11-28 04:00,28,211,211,210.75,210.75,2
20161201|2016-11-28 05:00,28,212.5,212.5,212.5,212.5,1
20161201|2016-11-28 05:30,28,212.75,212.75,212.75,212.75,3
20161201|2016-11-28 06:00,28,210.75,210.75,210,210,5
20161201|2016-11-28 07:00,28,210,212,210,212,3
20161201|2016-11-28 08:30,28,210.25,212.75,209.25,209.25,29
20161201|2016-11-28 09:00,28,209,209.25,207.5,208,43
20161201|2016-11-28 09:30,28,207.25,208,205,205,44
20161201|2016-11-28 10:00,28,205,205,203,203,9
20161201|2016-11-28 10:30,28,203.5,203.75,203,203,19
20161201|2016-11-28 11:00,28,201.75,203,201.75,203,2
20161201|2016-11-28 11:30,28,203.25,204.5,202.5,204.5,21
20161201|2016-11-28 12:00,28,204.25,204.75,203,203,3
20161201|2016-11-28 12:30,28,203,203,202,202,13
20161201|2016-11-28 13:00,28,202,202.25,201.25,202.25,51
20161201|2016-11-28 23:30,29,204.25,204.75,204.25,204.75,7
20161201|2016-11-29 02:00,29,203,203,203,203,1
20161201|2016-11-29 03:30,29,205,205,205,205,1
20161201|2016-11-29 07:30,29,203,203,203,203,1
20161201|2016-11-29 08:30,29,203.25,205,202,202.25,48
20161201|2016-11-29 09:00,29,202.25,202.25,200.5,201,23
20161201|2016-11-29 09:30,29,200,200,198.25,199,8
20161201|2016-11-29 10:00,29,198.75,201,198.25,198.25,13
20161201|2016-11-29 10:30,29,198.25,200,198.25,200,4
20161201|2016-11-29 11:00,29,200.75,200.75,199.75,199.75,2
20161201|2016-11-29 11:30,29,198.5,198.5,198.25,198.25,5
20161201|2016-11-29 13:00,29,198.25,199,198.25,199,2
20161201|2016-11-30 04:30,30,200,200,200,200,2
20161201|2016-11-30 05:00,30,200,200,200,200,1
20161201|2016-11-30 08:30,30,199.75,199.75,198.75,198.75,3
20161201|2016-11-30 09:00,30,198.5,199.75,198.5,199.75,2
20161201|2016-11-30 10:30,30,199,199,199,199,5
20161201|2016-11-30 11:00,30,199,199,199,199,18
20161201|2016-11-30 11:30,30,199,199,199,199,1
20161201|2016-11-30 13:00,30,199.25,199.25,199,199,2
20161201|2016-12-01 09:00,1,202,202,202,202,1
20161201|2016-12-01 10:00,1,200,200,200,200,2
20161201|2016-12-01 10:30,1,198,198,198,198,2
20161201|2016-12-01 11:00,1,200.5,200.5,200.5,200.5,7
20161201|2016-12-02 09:00,2,201.25,202.5,201.25,202.5,23
20161201|2016-12-02 09:30,2,202.75,202.75,202.75,202.75,8
20161201|2016-12-02 10:30,2,199.5,199.75,199.5,199.75,10
20161201|2016-12-02 12:30,2,198.5,198.5,198.5,198.5,2
20161201|2016-12-02 13:00,2,200.5,200.75,200.5,200.75,14
20161201|2016-12-04 19:00,5,203.5,203.5,203.5,203.5,20
20161201|2016-12-05 00:30,5,203.75,204,203.75,204,10
20161201|2016-12-05 08:30,5,203.5,203.5,203.5,203.5,1
20161201|2016-12-05 09:00,5,203.5,204,203.5,204,25
20161201|2016-12-05 09:30,5,204,204,204,204,2
20161201|2016-12-06 11:30,6,209,209,209,209,21
20161201|2016-12-08 10:00,8,213.5,213.5,213.5,213.5,1
20161201|2016-12-08 19:00,9,218.5,218.5,218.5,218.5,1
20161201|2016-12-09 11:30,9,215,215,215,215,1
20161201|2016-12-12 07:00,12,213.75,213.75,210.25,210.25,4
20161201|2016-12-12 08:30,12,210.25,210.25,210.25,210.25,1
20161201|2016-12-12 10:30,12,212.75,215,212.75,215,6
20161201|2016-12-12 23:30,13,218,218,218,218,2
20161201|2016-12-13 03:30,13,218,218,218,218,2
20161201|2016-12-13 08:30,13,217,217,216.75,216.75,3
20161201|2016-12-13 10:00,13,221.25,221.25,221.25,221.25,1
20161201|2016-12-14 11:00,14,217.5,217.75,217.5,217.75,6
20170301|2016-03-21 10:30,21,223,223,223,223,1
20170301|2016-04-21 06:00,21,243,243,243,243,1
20170301|2016-04-21 09:00,21,235.25,235.25,235,235,2
20170301|2016-04-21 13:00,21,235.5,235.5,235.5,235.5,1
20170301|2016-04-22 10:30,22,230,230,230,230,1
20170301|2016-04-25 07:30,25,230,230,230,230,2
20170301|2016-04-25 12:00,25,230.5,230.5,230.5,230.5,5
20170301|2016-04-25 12:30,25,230.5,230.5,230.5,230.5,1
20170301|2016-04-26 09:00,26,230.75,230.75,230.5,230.5,8
20170301|2016-04-26 09:30,26,230.5,230.5,230.5,230.5,1
20170301|2016-04-29 00:30,29,229.5,229.5,229.5,229.5,1
20170301|2016-04-29 10:30,29,232.5,232.5,232.5,232.5,1
20170301|2016-04-29 11:00,29,230.75,230.75,230.75,230.75,1
20170301|2016-04-29 12:00,29,232.5,232.5,232.5,232.5,5
20170301|2016-04-29 12:30,29,230.75,230.75,230.75,230.75,1
20170301|2016-05-03 09:00,3,231.25,231.25,229,229,5
20170301|2016-05-06 09:00,6,225.25,225.5,225,225,35
20170301|2016-05-06 09:30,6,225,225,225,225,8
20170301|2016-05-09 09:30,9,224.75,224.75,224.75,224.75,2
20170301|2016-05-09 10:00,9,225,225,225,225,2
20170301|2016-05-09 10:30,9,225,225,223.5,223.5,7
20170301|2016-05-09 11:00,9,222,222,220,220,2
20170301|2016-05-09 12:30,9,222,222,221,221,3
20170301|2016-05-09 13:00,9,220.75,221,220,220,38
20170301|2016-05-10 03:30,10,222,222,222,222,1
20170301|2016-05-10 10:30,10,223.25,223.25,223.25,223.25,10
20170301|2016-05-10 12:00,10,226,227,226,227,2
20170301|2016-05-15 19:00,16,227.75,227.75,227.75,227.75,1
20170301|2016-05-19 11:00,19,224.25,224.25,224.25,224.25,1
20170301|2016-05-19 12:00,19,224,224,224,224,1
20170301|2016-05-20 08:30,20,226.75,226.75,226.75,226.75,1
20170301|2016-05-20 13:00,20,225,225,225,225,5
20170301|2016-05-26 12:00,26,227,227,227,227,1
20170301|2016-05-26 12:30,26,227,227,227,227,1
20170301|2016-05-31 03:00,31,223.75,223.75,223.75,223.75,1
20170301|2016-06-02 12:30,2,223.75,223.75,223.75,223.75,1
20170301|2016-06-03 08:30,3,223.5,223.5,223.5,223.5,6
20170301|2016-06-03 09:00,3,223.5,223.5,223.5,223.5,1
20170301|2016-06-03 09:30,3,223.5,223.5,223.5,223.5,9
20170301|2016-06-03 12:30,3,223.5,223.5,223.5,223.5,1
20170301|2016-06-07 08:30,7,228.5,228.5,228.5,228.5,1
20170301|2016-06-07 10:30,7,228.5,228.5,228.5,228.5,1
20170301|2016-06-08 08:30,8,235,235,235,235,10
20170301|2016-06-08 13:00,8,238.25,239.5,238.25,239.5,13
20170301|2016-06-09 08:30,9,235,235,235,235,4
20170301|2016-06-09 10:30,9,237.5,237.5,237.5,237.5,5
20170301|2016-06-09 11:00,9,238,238,238,238,5
20170301|2016-06-09 12:00,9,237.5,237.5,237.5,237.5,1
20170301|2016-06-09 13:00,9,235.5,235.5,235.5,235.5,2
20170301|2016-06-09 19:00,10,235,235,235,235,1
20170301|2016-06-10 08:30,10,238,238,238,238,1
20170301|2016-06-10 11:00,10,235,235,235,235,1
20170301|2016-06-12 19:00,13,236,236,236,236,5
20170301|2016-06-13 09:30,13,238,238,238,238,4
20170301|2016-06-13 13:00,13,238,238,238,238,3
20170301|2016-06-14 08:30,14,235.5,235.5,235,235,4
20170301|2016-06-14 10:30,14,237,237,237,237,5
20170301|2016-06-15 02:30,15,241,241,241,241,1
20170301|2016-06-15 03:30,15,241,241,241,241,1
20170301|2016-06-15 08:30,15,240,240,238,238,10
20170301|2016-06-15 09:30,15,239,239,239,239,2
20170301|2016-06-15 12:00,15,236.5,236.5,236.5,236.5,10
20170301|2016-06-20 08:30,20,237,237,237,237,4
20170301|2016-06-20 12:30,20,231.75,231.75,231.5,231.5,21
20170301|2016-06-21 07:00,21,233.5,233.5,233.5,233.5,1
20170301|2016-06-21 08:30,21,229.75,230,229.75,230,3
20170301|2016-06-21 09:00,21,228.75,229.75,228.75,229.75,14
20170301|2016-06-21 10:30,21,230.5,230.5,230,230,44
20170301|2016-06-21 11:00,21,230,230,230,230,4
20170301|2016-06-21 12:00,21,229,229,229,229,1
20170301|2016-06-21 12:30,21,229,229,229,229,5
20170301|2016-06-21 13:00,21,229,229,229,229,22
20170301|2016-06-22 10:30,22,229,229.75,229,229.75,6
20170301|2016-06-22 12:00,22,226.25,227,226.25,227,10
20170301|2016-06-23 09:30,23,224.75,224.75,224.75,224.75,1
20170301|2016-06-23 10:00,23,223.5,224.75,223.5,224.75,20
20170301|2016-06-23 10:30,23,223.5,223.5,223.5,223.5,11
20170301|2016-06-23 11:00,23,223.5,223.5,223.5,223.5,28
20170301|2016-06-23 11:30,23,223.5,223.5,223.5,223.5,31
20170301|2016-06-23 12:00,23,223,223,223,223,24
20170301|2016-06-23 12:30,23,223,223,223,223,35
20170301|2016-06-23 13:00,23,223,223,223,223,16
20170301|2016-06-23 20:00,24,223,223,223,223,1
20170301|2016-06-23 21:00,24,223,223,223,223,5
20170301|2016-06-23 21:30,24,223,223,223,223,6
20170301|2016-06-23 23:00,24,220,220,220,220,21
20170301|2016-06-23 23:30,24,220,220,220,220,5
20170301|2016-06-24 09:00,24,216.25,216.25,216.25,216.25,3
20170301|2016-06-24 09:30,24,219,219.25,219,219.25,11
20170301|2016-06-24 10:00,24,219.25,219.75,219.25,219.25,13
20170301|2016-06-24 12:30,24,215,215,215,215,4
20170301|2016-06-24 13:00,24,218.5,219,218.5,219,15
20170301|2016-06-27 09:00,27,216.5,217,216.5,217,7
20170301|2016-06-27 09:30,27,217,217,217,217,4
20170301|2016-06-27 10:00,27,217.25,217.25,217.25,217.25,4
20170301|2016-06-27 12:30,27,213.75,213.75,211.25,211.75,40
20170301|2016-06-27 13:00,27,213.5,213.75,213.5,213.75,12
20170301|2016-06-28 08:30,28,216,216,215.5,215.5,2
20170301|2016-06-28 11:00,28,215,215,215,215,3
20170301|2016-06-28 11:30,28,215,215,215,215,21
20170301|2016-06-28 12:00,28,215,215,214,214,2
20170301|2016-06-29 08:30,29,215.25,215.25,215.25,215.25,5
20170301|2016-06-29 09:00,29,215,215,215,215,1
20170301|2016-06-29 09:30,29,213.75,213.75,213.75,213.75,1
20170301|2016-06-29 10:00,29,212.25,212.25,212.25,212.25,1
20170301|2016-06-29 11:00,29,212.25,212.25,212.25,212.25,1
20170301|2016-06-29 11:30,29,212.25,212.25,212.25,212.25,1
20170301|2016-06-29 12:00,29,211,211.25,211,211.25,4
20170301|2016-06-29 12:30,29,213.25,213.5,213.25,213.5,2
20170301|2016-06-29 13:00,29,213.25,213.25,213.25,213.25,1
20170301|2016-06-30 10:30,30,213.5,213.5,213.5,213.5,1
20170301|2016-06-30 11:00,30,214,214.25,214,214.25,2
20170301|2016-06-30 11:30,30,215.75,215.75,213.75,213.75,7
20170301|2016-06-30 22:00,1,215,215,215,215,1
20170301|2016-06-30 22:30,1,215,215,215,215,3
20170301|2016-07-01 09:00,1,211.25,211.25,211.25,211.25,5
20170301|2016-07-01 09:30,1,205,205,202.5,202.5,21
20170301|2016-07-01 10:00,1,204.25,204.25,204.25,204.25,17
20170301|2016-07-01 10:30,1,204.25,204.25,204.25,204.25,5
20170301|2016-07-01 11:00,1,204.25,204.25,204.25,204.25,8
20170301|2016-07-01 11:30,1,204.25,204.25,204.25,204.25,4
20170301|2016-07-01 12:00,1,204.25,204.25,204.25,204.25,9
20170301|2016-07-01 12:30,1,204.25,204.25,204.25,204.25,18
20170301|2016-07-01 13:00,1,205.25,208,205.25,208,19
20170301|2016-07-05 08:30,5,204.25,204.75,203.75,204.75,50
20170301|2016-07-05 09:00,5,203.75,203.75,203.75,203.75,13
20170301|2016-07-05 09:30,5,203.75,203.75,203.75,203.75,2
20170301|2016-07-05 11:00,5,202,202,202,202,2
20170301|2016-07-05 12:00,5,201.5,201.5,201.5,201.5,1
20170301|2016-07-05 13:00,5,203.75,204,203.75,204,4
20170301|2016-07-06 06:00,6,205.75,205.75,205.75,205.75,1
20170301|2016-07-06 08:30,6,204,204.25,203.75,204.25,4
20170301|2016-07-06 09:00,6,203,203,203,203,5
20170301|2016-07-06 09:30,6,203.5,203.5,203.5,203.5,8
20170301|2016-07-06 10:00,6,203,203.5,203,203.5,2
20170301|2016-07-06 10:30,6,203.25,204,203.25,204,46
20170301|2016-07-06 11:00,6,203.5,203.5,203,203.5,7
20170301|2016-07-06 11:30,6,203.5,203.5,203.5,203.5,1
20170301|2016-07-06 12:00,6,204,204,204,204,7
20170301|2016-07-06 13:00,6,204,204,204,204,2
20170301|2016-07-07 07:30,7,204,204,204,204,3
20170301|2016-07-07 08:30,7,204,204,204,204,1
20170301|2016-07-07 09:30,7,204.5,204.5,204.5,204.5,1
20170301|2016-07-07 13:00,7,205,205,204,204,5
20170301|2016-07-07 19:00,8,205,205,205,205,3
20170301|2016-07-08 08:30,8,207.5,207.5,207.5,207.5,1
20170301|2016-07-08 13:00,8,206.75,206.75,206.25,206.25,5
20170301|2016-07-11 09:00,11,207,207,207,207,4
20170301|2016-07-11 10:00,11,209.5,209.5,209.5,209.5,4
20170301|2016-07-11 10:30,11,209.5,210,209.5,210,30
20170301|2016-07-11 11:00,11,211,211.25,211,211,6
20170301|2016-07-11 11:30,11,211.25,211.25,211.25,211.25,1
20170301|2016-07-11 12:30,11,211.25,211.5,211.25,211.5,11
20170301|2016-07-11 13:00,11,211.5,212,211.5,212,20
20170301|2016-07-12 03:30,12,213,213,213,213,1
20170301|2016-07-12 06:30,12,213,213,213,213,2
20170301|2016-07-12 08:30,12,212,212,212,212,3
20170301|2016-07-12 10:00,12,212,212,212,212,2
20170301|2016-07-12 10:30,12,211.75,212,211.75,212,12
20170301|2016-07-12 11:00,12,212,212,212,212,1
20170301|2016-07-12 13:00,12,210.5,210.5,210.5,210.5,4
20170301|2016-07-13 09:30,13,212,212,212,212,4
20170301|2016-07-13 10:00,13,212,213,212,213,10
20170301|2016-07-13 10:30,13,213.5,214,213.5,214,6
20170301|2016-07-13 11:30,13,214,214,214,214,6
20170301|2016-07-13 12:00,13,214,214.25,214,214,16
20170301|2016-07-13 12:30,13,214,214,214,214,1
20170301|2016-07-13 13:00,13,211.5,211.5,211.5,211.5,3
20170301|2016-07-14 13:00,14,209.75,210.75,209.75,210.75,3
20170301|2016-07-15 08:30,15,213,213,213,213,2
20170301|2016-07-15 10:30,15,213,213,213,213,4
20170301|2016-07-15 11:00,15,213,213,213,213,2
20170301|2016-07-15 11:30,15,213,213,213,213,1
20170301|2016-07-15 13:00,15,212.75,212.75,212.75,212.75,1
20170301|2016-07-18 09:00,18,213,213,213,213,5
20170301|2016-07-18 11:00,18,214.5,214.5,214.5,214.5,16
20170301|2016-07-18 13:00,18,212.5,212.5,212.25,212.25,5
20170301|2016-07-19 09:00,19,209.25,209.25,209.25,209.25,3
20170301|2016-07-19 09:30,19,209.25,209.25,209.25,209.25,7
20170301|2016-07-19 10:00,19,212,212,212,212,8
20170301|2016-07-19 10:30,19,211.5,211.5,211.5,211.5,5
20170301|2016-07-19 11:00,19,211.25,211.25,211.25,211.25,1
20170301|2016-07-19 13:00,19,210,210.75,210,210,5
20170301|2016-07-20 08:30,20,212.25,212.25,212,212,2
20170301|2016-07-20 12:00,20,210.25,210.25,210.25,210.25,1
20170301|2016-07-20 13:00,20,209,209,209,209,7
20170301|2016-07-21 11:00,21,209.5,209.5,209.5,209.5,3
20170301|2016-07-21 12:00,21,208.5,208.5,207.5,207.5,8
20170301|2016-07-21 12:30,21,207.5,207.5,207,207.25,9
20170301|2016-07-22 09:00,22,206.75,206.75,203.5,203.5,15
20170301|2016-07-22 10:30,22,206,206,206,206,5
20170301|2016-07-22 11:00,22,206.5,206.5,206.5,206.5,5
20170301|2016-07-25 03:00,25,205,205,205,205,1
20170301|2016-07-25 08:30,25,202.25,202.25,202.25,202.25,3
20170301|2016-07-25 09:30,25,201.25,201.25,201.25,201.25,1
20170301|2016-07-25 10:00,25,203.75,203.75,203.75,203.75,1
20170301|2016-07-25 10:30,25,203.5,203.5,203.5,203.5,5
20170301|2016-07-25 11:00,25,202.5,202.75,202.5,202.75,3
20170301|2016-07-25 12:30,25,202,202,202,202,1
20170301|2016-07-25 13:00,25,203.25,204.25,203.25,204.25,11
20170301|2016-07-25 20:30,26,200,200,200,200,5
20170301|2016-07-26 10:00,26,201.5,201.5,201.5,201.5,1
20170301|2016-07-26 12:00,26,202.5,202.5,202.5,202.5,1
20170301|2016-07-26 13:00,26,203.25,203.5,199,199,25
20170301|2016-07-27 09:00,27,202.25,202.25,202.25,202.25,5
20170301|2016-07-27 09:30,27,201,201,201,201,1
20170301|2016-07-27 11:00,27,202,202,202,202,2
20170301|2016-07-27 13:00,27,202,203,202,203,5
20170301|2016-07-27 19:00,28,201,201,201,201,2
20170301|2016-07-28 08:30,28,201.25,201.25,201.25,201.25,1
20170301|2016-07-28 11:30,28,201.5,201.5,201.5,201.5,1
20170301|2016-07-28 13:00,28,201.5,202,201.5,202,8
20170301|2016-07-29 09:00,29,202,202,202,202,4
20170301|2016-07-29 09:30,29,202,202,202,202,6
20170301|2016-07-29 10:00,29,202.25,202.25,202.25,202.25,1
20170301|2016-07-29 13:00,29,203.25,203.25,203,203,7
20170301|2016-07-31 20:00,1,203,203,203,203,1
20170301|2016-08-01 01:30,1,203.5,205.75,203.5,205.75,2
20170301|2016-08-01 09:30,1,200.5,200.5,200.5,200.5,1
20170301|2016-08-02 09:00,2,200,200.75,200,200.75,2
20170301|2016-08-02 09:30,2,200,202,200,202,11
20170301|2016-08-02 10:00,2,202,203,202,203,10
20170301|2016-08-02 11:00,2,203,203.75,203,203.75,5
20170301|2016-08-02 12:00,2,200.25,200.25,200.25,200.25,2
20170301|2016-08-02 12:30,2,199,199,199,199,20
20170301|2016-08-02 13:00,2,198,199,198,199,32
20170301|2016-08-03 08:30,3,198,198,198,198,1
20170301|2016-08-03 10:00,3,198.5,198.5,198.5,198.5,1
20170301|2016-08-03 10:30,3,198,198.75,198,198.75,5
20170301|2016-08-03 11:00,3,198.25,198.5,198.25,198.5,3
20170301|2016-08-03 11:30,3,198.25,198.25,198.25,198.25,5
20170301|2016-08-03 12:30,3,198.75,199,198.75,198.75,9
20170301|2016-08-03 13:00,3,198.75,198.75,198.75,198.75,9
20170301|2016-08-03 19:00,4,198,198,198,198,2
20170301|2016-08-04 01:00,4,198,198,198,198,1
20170301|2016-08-04 06:30,4,198,198,198,198,2
20170301|2016-08-04 08:30,4,197.5,197.5,196,196,7
20170301|2016-08-04 09:00,4,195.5,195.75,195.5,195.75,2
20170301|2016-08-04 09:30,4,195.5,195.5,194.5,194.5,21
20170301|2016-08-04 10:00,4,194.5,194.5,193.5,193.5,25
20170301|2016-08-04 10:30,4,193,193,193,193,1
20170301|2016-08-04 11:00,4,191.75,191.75,191,191,9
20170301|2016-08-04 12:30,4,191.75,192.5,191.5,192.5,18
20170301|2016-08-04 13:00,4,193,196.5,193,195.75,129
20170301|2016-08-05 08:30,5,194.5,194.5,194.5,194.5,3
20170301|2016-08-05 09:00,5,194.5,194.5,194.5,194.5,5
20170301|2016-08-05 09:30,5,195.75,195.75,195.5,195.5,2
20170301|2016-08-05 10:00,5,196.25,196.75,196.25,196.75,4
20170301|2016-08-05 10:30,5,196.25,196.25,196.25,196.25,4
20170301|2016-08-05 11:00,5,196.75,196.75,196.75,196.75,6
20170301|2016-08-05 12:00,5,196.5,196.75,196.5,196.75,10
20170301|2016-08-05 12:30,5,196.5,196.5,196.5,196.5,6
20170301|2016-08-05 13:00,5,193.75,195,193.75,193.75,3
20170301|2016-08-08 08:30,8,195.5,195.5,195.5,195.5,3
20170301|2016-08-08 09:00,8,194.25,194.25,193.5,194,3
20170301|2016-08-08 09:30,8,194.5,194.5,194.5,194.5,7
20170301|2016-08-08 10:00,8,194.5,194.5,194.5,194.5,1
20170301|2016-08-08 11:00,8,194,194,194,194,1
20170301|2016-08-08 12:00,8,194.25,194.25,194,194,5
20170301|2016-08-09 09:00,9,195,195,195,195,1
20170301|2016-08-09 09:30,9,195.75,196.25,195.75,196.25,2
20170301|2016-08-09 10:00,9,196.5,196.5,194,194,12
20170301|2016-08-09 11:00,9,194,194,194,194,2
20170301|2016-08-09 13:00,9,193.5,194,193.5,194,5
20170301|2016-08-10 07:00,10,193,193,193,193,1
20170301|2016-08-10 08:30,10,194,194,194,194,10
20170301|2016-08-10 10:00,10,194,194,194,194,20
20170301|2016-08-10 10:30,10,194,194,194,194,10
20170301|2016-08-10 11:30,10,194,194,194,194,10
20170301|2016-08-10 13:00,10,193,193,193,193,1
20170301|2016-08-11 04:00,11,193,193,193,193,2
20170301|2016-08-11 08:30,11,192,192,190.75,190.75,18
20170301|2016-08-11 10:30,11,189.5,189.5,189.5,189.5,1
20170301|2016-08-11 11:00,11,189.5,190.25,189.5,190.25,2
20170301|2016-08-11 13:00,11,191.25,192,191.25,192,9
20170301|2016-08-12 09:00,12,192.75,192.75,192.75,192.75,2
20170301|2016-08-12 09:30,12,193.25,193.25,193.25,193.25,7
20170301|2016-08-12 10:00,12,191.75,191.75,191.75,191.75,1
20170301|2016-08-12 12:00,12,191,191,191,191,2
20170301|2016-08-12 12:30,12,191,191,191,191,6
20170301|2016-08-15 08:30,15,195.5,195.5,195.5,195.5,1
20170301|2016-08-15 09:00,15,197,197.75,197,197,14
20170301|2016-08-15 09:30,15,197,197,197,197,6
20170301|2016-08-15 10:30,15,197.25,197.5,197.25,197.5,7
20170301|2016-08-15 11:00,15,197.25,197.25,197.25,197.25,2
20170301|2016-08-15 12:00,15,197,197,197,197,13
20170301|2016-08-15 12:30,15,197,197,196.75,196.75,15
20170301|2016-08-15 13:00,15,197,197,197,197,10
20170301|2016-08-16 09:00,16,197.5,197.5,197.5,197.5,7
20170301|2016-08-16 09:30,16,197.75,197.75,197.75,197.75,4
20170301|2016-08-16 10:00,16,197.5,197.75,197.5,197.75,6
20170301|2016-08-16 10:30,16,198,198,198,198,15
20170301|2016-08-16 11:00,16,197.5,197.5,197.5,197.5,10
20170301|2016-08-16 11:30,16,196.75,197,196.5,197,16
20170301|2016-08-16 12:00,16,197.5,197.5,197.5,197.5,7
20170301|2016-08-16 12:30,16,198.5,198.5,198,198.5,7
20170301|2016-08-16 13:00,16,197.5,198.5,197.5,198.5,4
20170301|2016-08-17 09:00,17,196,196.25,196,196.25,2
20170301|2016-08-17 09:30,17,196.25,196.5,196.25,196.5,14
20170301|2016-08-17 11:00,17,197.75,197.75,197.75,197.75,3
20170301|2016-08-17 11:30,17,197,197,197,197,1
20170301|2016-08-17 12:00,17,197,197,197,197,2
20170301|2016-08-17 13:00,17,197.25,197.25,197.25,197.25,13
20170301|2016-08-18 08:30,18,195.5,195.5,195.5,195.5,1
20170301|2016-08-18 09:00,18,196.25,196.75,196.25,196.75,8
20170301|2016-08-18 10:00,18,196.5,196.5,196.5,196.5,1
20170301|2016-08-18 11:30,18,197,197,197,197,1
20170301|2016-08-18 13:00,18,194.25,195.25,194.25,195.25,2
20170301|2016-08-19 08:30,19,195,195,195,195,8
20170301|2016-08-19 09:00,19,195,195,195,195,2
20170301|2016-08-19 09:30,19,195.75,196.5,195.75,196.5,3
20170301|2016-08-19 10:00,19,197,197,197,197,4
20170301|2016-08-19 11:00,19,196.5,196.5,196.5,196.5,3
20170301|2016-08-19 12:00,19,196.25,196.25,196.25,196.25,1
20170301|2016-08-19 13:00,19,196.25,196.25,196.25,196.25,6
20170301|2016-08-21 19:00,22,195.5,195.5,195.5,195.5,2
20170301|2016-08-21 19:30,22,196,196,196,196,5
20170301|2016-08-22 08:30,22,198,198,198,198,10
20170301|2016-08-22 09:00,22,198,198,198,198,7
20170301|2016-08-22 09:30,22,198.25,198.25,198.25,198.25,1
20170301|2016-08-22 10:00,22,199,199,198.5,198.5,3
20170301|2016-08-22 11:00,22,198.5,198.5,198.5,198.5,1
20170301|2016-08-22 11:30,22,198.75,198.75,198.75,198.75,1
20170301|2016-08-22 12:00,22,198.5,198.5,198.5,198.5,8
20170301|2016-08-22 12:30,22,198.25,198.25,198.25,198.25,1
20170301|2016-08-22 13:00,22,198.25,198.75,198.25,198.75,4
20170301|2016-08-23 06:30,23,198,198,198,198,3
20170301|2016-08-23 09:30,23,199,199,198.75,198.75,2
20170301|2016-08-23 10:00,23,198.75,200,198.75,200,17
20170301|2016-08-23 10:30,23,199,199,199,199,2
20170301|2016-08-23 11:00,23,199.5,200.25,199.5,200,25
20170301|2016-08-23 11:30,23,200,200,200,200,1
20170301|2016-08-23 12:30,23,200,200,200,200,5
20170301|2016-08-23 13:00,23,199,199,199,199,1
20170301|2016-08-23 19:30,24,199.5,199.75,199.5,199.75,3
20170301|2016-08-24 07:00,24,198,198,195,195,6
20170301|2016-08-24 08:30,24,197,197.5,197,197.5,5
20170301|2016-08-24 09:00,24,197.5,197.5,197.5,197.5,6
20170301|2016-08-24 10:30,24,197.5,198,196.5,198,10
20170301|2016-08-24 13:00,24,198.25,199,198,198,6
20170301|2016-08-24 20:00,25,197.5,197.5,197.5,197.5,1
20170301|2016-08-25 07:00,25,197.5,197.5,197.5,197.5,1
20170301|2016-08-25 08:30,25,197.5,197.5,197.5,197.5,4
20170301|2016-08-25 09:00,25,198,198,198,198,1
20170301|2016-08-25 10:00,25,199.75,199.75,199.75,199.75,2
20170301|2016-08-25 10:30,25,199.75,199.75,199.75,199.75,10
20170301|2016-08-25 11:00,25,199.75,199.75,199.75,199.75,2
20170301|2016-08-25 12:00,25,202.25,202.25,202.25,202.25,7
20170301|2016-08-25 12:30,25,201.5,202,201.5,201.5,11
20170301|2016-08-25 13:00,25,201.5,201.5,201.5,201.5,10
20170301|2016-08-26 10:00,26,199.5,199.5,198.5,198.5,9
20170301|2016-08-26 10:30,26,198.25,198.25,197,197,21
20170301|2016-08-26 11:00,26,196.5,197,196.25,196.5,12
20170301|2016-08-26 11:30,26,196.25,197,196,197,24
20170301|2016-08-26 12:00,26,197,197,195.75,195.75,10
20170301|2016-08-26 12:30,26,197,198.5,197,198.5,10
20170301|2016-08-29 02:30,29,197,197,197,197,1
20170301|2016-08-29 06:00,29,196,196,196,196,2
20170301|2016-08-29 08:30,29,197,197,197,197,3
20170301|2016-08-29 09:00,29,195.25,195.5,195.25,195.5,5
20170301|2016-08-29 09:30,29,195.25,195.25,194,194,24
20170301|2016-08-29 10:00,29,195.25,195.25,195.25,195.25,1
20170301|2016-08-29 11:00,29,193.75,193.75,193.75,193.75,5
20170301|2016-08-29 11:30,29,193.75,193.75,190,190,25
20170301|2016-08-29 12:30,29,193,193,192.75,192.75,9
20170301|2016-08-29 13:00,29,194.25,194.25,192.75,193,21
20170301|2016-08-30 05:00,30,188.75,188.75,188.75,188.75,1
20170301|2016-08-30 06:30,30,189,189,189,189,1
20170301|2016-08-30 07:00,30,190,190,190,190,1
20170301|2016-08-30 08:30,30,190,190,189.5,190,17
20170301|2016-08-30 09:00,30,189.5,189.75,189.5,189.75,19
20170301|2016-08-30 09:30,30,189,189,189,189,2
20170301|2016-08-30 10:00,30,189,191.25,189,190,4
20170301|2016-08-30 10:30,30,190,190,189,189,21
20170301|2016-08-30 11:00,30,188.75,188.75,188.25,188.25,8
20170301|2016-08-30 12:30,30,189.25,189.25,189.25,189.25,1
20170301|2016-08-30 13:00,30,191,191,191,191,7
20170301|2016-08-30 19:00,31,191.75,191.75,191.75,191.75,4
20170301|2016-08-30 21:00,31,191.75,191.75,191.75,191.75,1
20170301|2016-08-31 06:30,31,190.5,190.5,190.5,190.5,1
20170301|2016-08-31 08:30,31,190.5,190.5,188.5,188.5,12
20170301|2016-08-31 09:00,31,189.5,189.5,189.5,189.5,3
20170301|2016-08-31 09:30,31,190.75,190.75,190.75,190.75,1
20170301|2016-08-31 10:30,31,191,191,191,191,10
20170301|2016-08-31 11:00,31,189.75,189.75,187.5,187.5,7
20170301|2016-08-31 11:30,31,187.5,187.5,187.5,187.5,1
20170301|2016-08-31 12:30,31,189,189,189,189,3
20170301|2016-08-31 13:00,31,189,190.75,189,190,5
20170301|2016-09-01 08:30,1,192.75,192.75,192.5,192.5,5
20170301|2016-09-01 09:00,1,192.5,192.5,192.5,192.5,2
20170301|2016-09-01 10:00,1,192.25,192.25,192.25,192.25,1
20170301|2016-09-01 10:30,1,193,193.5,193,193.5,6
20170301|2016-09-01 11:30,1,192.25,192.75,192.25,192.75,7
20170301|2016-09-01 12:00,1,192.75,193.75,192.75,193.75,5
20170301|2016-09-01 12:30,1,193.5,193.5,193.5,193.5,6
20170301|2016-09-01 13:00,1,193.25,194.25,193,193.75,21
20170301|2016-09-02 09:00,2,193.5,193.5,193.5,193.5,1
20170301|2016-09-02 10:00,2,192.5,192.5,192,192,2
20170301|2016-09-02 10:30,2,192,192,192,192,2
20170301|2016-09-02 11:30,2,191.75,192.5,191.75,192.5,2
20170301|2016-09-02 13:00,2,191.5,192.25,191.5,192.25,5
20170301|2016-09-05 19:00,6,191.75,191.75,191.75,191.75,1
20170301|2016-09-06 09:00,6,190.75,190.75,190,190,4
20170301|2016-09-06 09:30,6,190.5,190.5,190,190,2
20170301|2016-09-06 10:00,6,190,190,188.75,188.75,8
20170301|2016-09-06 10:30,6,188.75,188.75,188.75,188.75,1
20170301|2016-09-06 11:00,6,189,189,188,188,5
20170301|2016-09-06 11:30,6,187.5,187.5,187.25,187.25,2
20170301|2016-09-06 12:30,6,187.5,188.75,187.5,188.75,7
20170301|2016-09-06 13:00,6,188.75,188.75,188.25,188.5,12
20170301|2016-09-06 20:30,7,188.5,188.5,188.5,188.5,5
20170301|2016-09-06 21:00,7,188.5,188.5,188.5,188.5,6
20170301|2016-09-06 21:30,7,188.5,188.5,188.5,188.5,1
20170301|2016-09-06 22:00,7,188.5,188.5,188.5,188.5,1
20170301|2016-09-06 22:30,7,188.5,188.5,188.5,188.5,7
20170301|2016-09-07 08:30,7,190,190.5,190,190.5,7
20170301|2016-09-07 09:30,7,189.75,190.25,189.75,190.25,15
20170301|2016-09-07 10:00,7,190,190,189.75,189.75,9
20170301|2016-09-07 11:00,7,189.5,189.5,189.5,189.5,1
20170301|2016-09-07 11:30,7,189,189,188.25,188.25,8
20170301|2016-09-07 12:00,7,189.75,189.75,189.5,189.5,2
20170301|2016-09-07 13:00,7,188.5,188.75,188,188,7
20170301|2016-09-08 09:00,8,188.75,188.75,188.75,188.75,2
20170301|2016-09-08 09:30,8,189,189.5,189,189.5,4
20170301|2016-09-08 10:00,8,189,189.25,189,189.25,2
20170301|2016-09-08 10:30,8,189.75,190.25,189.75,190.25,3
20170301|2016-09-08 11:00,8,190.5,190.5,190.5,190.5,3
20170301|2016-09-08 13:00,8,190.25,190.5,190.25,190.5,7
20170301|2016-09-09 08:30,9,190.5,191,190.5,191,18
20170301|2016-09-09 09:00,9,191,191.5,191,191.5,20
20170301|2016-09-09 09:30,9,192,192,192,192,6
20170301|2016-09-09 10:30,9,191.75,192,190.75,190.75,8
20170301|2016-09-09 11:30,9,191,191,190,190,40
20170301|2016-09-09 12:30,9,190.5,190.5,190.5,190.5,1
20170301|2016-09-09 13:00,9,190.75,190.75,190,190.75,4
20170301|2016-09-11 22:30,12,188.5,188.5,188.5,188.5,1
20170301|2016-09-12 05:00,12,189.5,189.5,189.25,189.25,2
20170301|2016-09-12 08:30,12,189.5,190.5,189.5,190.5,6
20170301|2016-09-12 09:30,12,189.75,189.75,188.5,188.5,4
20170301|2016-09-12 10:00,12,188,188,188,188,1
20170301|2016-09-12 12:30,12,187.75,187.75,187.75,187.75,3
20170301|2016-09-12 13:00,12,187.5,187.5,187.5,187.5,4
20170301|2016-09-13 08:30,13,186,186,184,185.25,10
20170301|2016-09-13 09:00,13,186,186,186,186,6
20170301|2016-09-13 09:30,13,185.5,185.5,185.5,185.5,1
20170301|2016-09-13 11:30,13,187,187,187,187,2
20170301|2016-09-14 07:30,14,187,187,187,187,1
20170301|2016-09-14 08:30,14,187,187,187,187,1
20170301|2016-09-14 09:00,14,188,188,188,188,4
20170301|2016-09-14 09:30,14,188.25,188.25,188.25,188.25,1
20170301|2016-09-14 10:00,14,189,190,189,190,13
20170301|2016-09-14 10:30,14,189.5,189.5,189.5,189.5,3
20170301|2016-09-14 11:00,14,189.5,190,187.75,187.75,67
20170301|2016-09-14 11:30,14,187.5,187.5,187.5,187.5,1
20170301|2016-09-14 13:00,14,188.25,188.5,187,187,6
20170301|2016-09-15 05:00,15,187,187,187,187,1
20170301|2016-09-15 10:30,15,186,186,186,186,1
20170301|2016-09-15 11:00,15,185.5,185.5,185.5,185.5,3
20170301|2016-09-15 12:00,15,184.75,184.75,184.75,184.75,1
20170301|2016-09-15 13:00,15,186,186.25,186,186.25,4
20170301|2016-09-16 08:30,16,185,185,185,185,2
20170301|2016-09-16 09:30,16,185.75,186,185.5,186,3
20170301|2016-09-16 10:00,16,186,186.25,186,186.25,3
20170301|2016-09-16 10:30,16,187,188.75,187,188.75,14
20170301|2016-09-16 11:00,16,188,188,188,188,2
20170301|2016-09-16 11:30,16,188,188,188,188,1
20170301|2016-09-16 12:00,16,187.5,187.5,187.5,187.5,5
20170301|2016-09-16 12:30,16,187.75,187.75,187,187,2
20170301|2016-09-16 13:00,16,187,187,187,187,8
20170301|2016-09-18 19:00,19,187.75,188,187.75,188,3
20170301|2016-09-18 23:30,19,188.25,188.25,188.25,188.25,1
20170301|2016-09-19 02:00,19,187.5,187.5,187.5,187.5,1
20170301|2016-09-19 06:00,19,186.75,186.75,186.75,186.75,4
20170301|2016-09-19 08:30,19,186.75,186.75,186.75,186.75,1
20170301|2016-09-19 09:00,19,186.75,186.75,186.75,186.75,2
20170301|2016-09-19 09:30,19,186.75,186.75,186,186,7
20170301|2016-09-19 10:00,19,186.5,186.5,186.5,186.5,1
20170301|2016-09-19 11:00,19,186,186,186,186,3
20170301|2016-09-19 12:30,19,186,186,186,186,4
20170301|2016-09-19 13:00,19,185,185,184.75,184.75,5
20170301|2016-09-20 08:30,20,186,186.25,186,186.25,10
20170301|2016-09-20 09:00,20,187.25,187.75,187.25,187.75,33
20170301|2016-09-20 09:30,20,188,189,186.5,186.5,21
20170301|2016-09-20 10:30,20,187.75,187.75,187.75,187.75,1
20170301|2016-09-20 11:30,20,187,187,186,186,7
20170301|2016-09-20 12:00,20,186,186,186,186,9
20170301|2016-09-20 12:30,20,187,187,187,187,6
20170301|2016-09-20 13:00,20,187,187,187,187,16
20170301|2016-09-20 22:00,21,187.5,187.5,187.5,187.5,1
20170301|2016-09-21 03:00,21,189,189.25,189,189.25,3
20170301|2016-09-21 06:00,21,189,189,189,189,5
20170301|2016-09-21 08:30,21,188,188,188,188,1
20170301|2016-09-21 09:00,21,187.25,187.5,187,187,5
20170301|2016-09-21 10:30,21,188,188,188,188,2
20170301|2016-09-21 11:00,21,188,188,188,188,5
20170301|2016-09-21 12:00,21,188.25,189,188.25,188.5,15
20170301|2016-09-21 12:30,21,188.75,188.75,188.5,188.5,7
20170301|2016-09-21 13:00,21,188.75,188.75,188.75,188.75,1
20170301|2016-09-22 04:00,22,188.75,188.75,188.75,188.75,2
20170301|2016-09-22 06:00,22,188.5,188.5,188.25,188.25,4
20170301|2016-09-22 08:30,22,188.5,188.5,188.5,188.5,2
20170301|2016-09-22 09:30,22,188.75,188.75,188.75,188.75,1
20170301|2016-09-22 10:30,22,188.5,188.5,188.5,188.5,1
20170301|2016-09-22 11:00,22,188.75,188.75,188.75,188.75,1
20170301|2016-09-22 13:00,22,189,189,189,189,5
20170301|2016-09-23 06:30,23,188.25,188.25,188.25,188.25,5
20170301|2016-09-23 09:30,23,188.75,188.75,188.75,188.75,1
20170301|2016-09-23 10:00,23,188,188,188,188,2
20170301|2016-09-23 10:30,23,188,188,188,188,1
20170301|2016-09-23 11:30,23,188,188,188,188,1
20170301|2016-09-23 13:00,23,188,188.25,187.5,187.5,6
20170301|2016-09-26 08:30,26,187.25,187.25,187.25,187.25,3
20170301|2016-09-26 09:00,26,185.25,185.25,185,185,7
20170301|2016-09-26 09:30,26,185,185,184.25,184.25,7
20170301|2016-09-26 10:00,26,184.75,185,182.5,182.5,9
20170301|2016-09-26 11:30,26,184.75,185,184.75,185,3
20170301|2016-09-26 12:30,26,184.75,184.75,184.75,184.75,1
20170301|2016-09-26 13:00,26,185.5,186.5,184.75,186.5,10
20170301|2016-09-26 19:00,27,185,185,185,185,2
20170301|2016-09-27 08:30,27,184,184,184,184,1
20170301|2016-09-27 10:00,27,185,185,185,185,2
20170301|2016-09-27 10:30,27,185,185,185,185,4
20170301|2016-09-27 12:00,27,185,185,185,185,7
20170301|2016-09-27 12:30,27,185,185,185,185,2
20170301|2016-09-27 13:00,27,185,185,185,185,14
20170301|2016-09-28 08:30,28,184.75,184.75,183.5,183.5,20
20170301|2016-09-28 09:00,28,183.25,183.25,183,183,8
20170301|2016-09-28 09:30,28,183.5,183.5,183,183,4
20170301|2016-09-28 10:00,28,183.25,183.25,183,183,8
20170301|2016-09-28 10:30,28,183,183,183,183,3
20170301|2016-09-28 11:00,28,184,184,184,184,2
20170301|2016-09-28 11:30,28,184,184,184,184,1
20170301|2016-09-28 12:30,28,184.25,184.25,184.25,184.25,1
20170301|2016-09-28 13:00,28,183.75,184,183.75,184,3
20170301|2016-09-28 19:00,29,185.5,185.5,185.5,185.5,1
20170301|2016-09-29 08:30,29,185,185.5,185,185.5,4
20170301|2016-09-29 09:00,29,185.5,185.5,185,185,20
20170301|2016-09-29 09:30,29,186,186,185.25,185.25,3
20170301|2016-09-29 10:30,29,185,185,183,183,10
20170301|2016-09-29 11:30,29,185,185,185,185,2
20170301|2016-09-29 12:30,29,185,185.25,185,185,3
20170301|2016-09-29 13:00,29,185.75,185.75,185.75,185.75,5
20170301|2016-09-29 19:00,30,186.25,186.25,186.25,186.25,2
20170301|2016-09-29 19:30,30,186.5,186.5,186.5,186.5,1
20170301|2016-09-29 21:00,30,186.75,186.75,186.75,186.75,1
20170301|2016-09-29 22:00,30,186.5,186.5,186.25,186.25,2
20170301|2016-09-30 09:00,30,185,185,185,185,1
20170301|2016-09-30 09:30,30,184.5,184.5,182.5,183,20
20170301|2016-09-30 10:00,30,184.75,185,184.75,185,5
20170301|2016-09-30 10:30,30,185,185,185,185,14
20170301|2016-09-30 11:00,30,184,184,183.75,183.75,5
20170301|2016-09-30 11:30,30,184.75,185,184.75,185,10
20170301|2016-09-30 12:00,30,185,185.5,185,185.5,4
20170301|2016-09-30 12:30,30,186,186.5,186,186.5,3
20170301|2016-09-30 13:00,30,186.5,186.75,186.5,186.75,8
20170301|2016-10-02 20:00,3,189,189,189,189,1
20170301|2016-10-02 23:30,3,187.5,187.5,187.5,187.5,1
20170301|2016-10-03 07:30,3,188.5,188.5,188.5,188.5,1
20170301|2016-10-03 08:30,3,189,189.75,189,189.5,11
20170301|2016-10-03 09:00,3,189,189,188.25,188.5,8
20170301|2016-10-03 09:30,3,189.5,189.5,189.5,189.5,4
20170301|2016-10-03 10:00,3,189,189,189,189,3
20170301|2016-10-03 10:30,3,189.75,189.75,189,189.25,13
20170301|2016-10-03 11:30,3,189,189,189,189,2
20170301|2016-10-03 12:30,3,189,189,189,189,6
20170301|2016-10-03 13:00,3,189,189,188.75,188.75,12
20170301|2016-10-03 19:30,4,188.75,188.75,188.75,188.75,1
20170301|2016-10-04 08:30,4,189,189,184.25,185.25,24
20170301|2016-10-04 09:30,4,185.5,185.5,185.25,185.25,6
20170301|2016-10-04 11:00,4,185.25,185.25,185.25,185.25,1
20170301|2016-10-04 11:30,4,185.25,185.25,185.25,185.25,7
20170301|2016-10-04 12:00,4,185.25,185.25,184.75,185,4
20170301|2016-10-04 13:00,4,185.5,185.5,185.5,185.5,2
20170301|2016-10-05 06:00,5,185.25,185.25,185,185,2
20170301|2016-10-05 06:30,5,185,185,185,185,1
20170301|2016-10-05 07:00,5,184,184,184,184,3
20170301|2016-10-05 08:30,5,184.25,184.25,184.25,184.25,2
20170301|2016-10-05 09:00,5,184.25,184.25,184.25,184.25,1
20170301|2016-10-05 09:30,5,185,185,184.75,184.75,9
20170301|2016-10-05 10:00,5,184.75,185,184.75,185,2
20170301|2016-10-05 10:30,5,185,185.75,185,185.75,3
20170301|2016-10-05 11:00,5,185.25,185.25,185.25,185.25,6
20170301|2016-10-05 11:30,5,185.25,185.25,185,185,10
20170301|2016-10-05 12:30,5,186,186.25,186,186.25,4
20170301|2016-10-06 03:30,6,186.75,187,186.75,187,11
20170301|2016-10-06 04:30,6,186.25,186.25,186.25,186.25,1
20170301|2016-10-06 06:30,6,186,186,186,186,1
20170301|2016-10-06 09:00,6,188,188.25,188,188.25,3
20170301|2016-10-06 09:30,6,188.25,188.5,188.25,188.25,9
20170301|2016-10-06 10:00,6,188.25,189.25,188.25,189,19
20170301|2016-10-06 10:30,6,188.5,192,188.25,190.5,46
20170301|2016-10-06 11:00,6,191.5,193,190.75,193,18
20170301|2016-10-06 12:00,6,191,191,191,191,1
20170301|2016-10-06 12:30,6,190.75,191,190.75,191,13
20170301|2016-10-06 13:00,6,190.5,190.5,190.5,190.5,9
20170301|2016-10-06 19:30,7,190.5,190.5,190.5,190.5,5
20170301|2016-10-06 20:00,7,191,191,191,191,7
20170301|2016-10-06 20:30,7,192,194,192,194,13
20170301|2016-10-06 21:30,7,193.75,195,193.75,195,26
20170301|2016-10-06 22:00,7,195,195,195,195,2
20170301|2016-10-06 23:00,7,195.25,196,195,196,4
20170301|2016-10-07 03:00,7,195,195,195,195,21
20170301|2016-10-07 06:00,7,194.75,194.75,194.75,194.75,1
20170301|2016-10-07 08:30,7,194.75,196.5,194.75,195.75,43
20170301|2016-10-07 09:00,7,196,196,192,192,8
20170301|2016-10-07 09:30,7,193.5,193.5,193.5,193.5,2
20170301|2016-10-07 10:30,7,194,194,194,194,1
20170301|2016-10-07 11:30,7,193.75,195,193.75,193.75,13
20170301|2016-10-07 12:00,7,194,195,194,195,32
20170301|2016-10-07 13:00,7,193.75,193.75,193.75,193.75,3
20170301|2016-10-09 19:00,10,196.25,196.25,196.25,196.25,1
20170301|2016-10-10 01:30,10,197,197,197,197,4
20170301|2016-10-10 03:00,10,197.5,197.5,197.5,197.5,1
20170301|2016-10-10 03:30,10,198,198,198,198,6
20170301|2016-10-10 07:00,10,196.75,196.75,196.75,196.75,1
20170301|2016-10-10 07:30,10,197.5,197.5,197.5,197.5,1
20170301|2016-10-10 08:30,10,197,199.5,197,199.5,27
20170301|2016-10-10 09:30,10,198.5,198.5,197.75,197.75,4
20170301|2016-10-10 10:00,10,197.75,197.75,197.75,197.75,3
20170301|2016-10-10 10:30,10,196.75,197.75,196.75,197.75,3
20170301|2016-10-10 11:00,10,197.75,198,197.75,198,9
20170301|2016-10-10 11:30,10,198,199,198,199,16
20170301|2016-10-10 12:00,10,199,200,199,199.75,29
20170301|2016-10-10 12:30,10,199.5,199.5,199.5,199.5,10
20170301|2016-10-10 13:00,10,199.25,199.25,197.5,197.5,15
20170301|2016-10-10 19:00,11,200,200,200,200,2
20170301|2016-10-10 19:30,11,200,200,200,200,3
20170301|2016-10-10 22:00,11,201.25,201.25,201.25,201.25,1
20170301|2016-10-10 23:30,11,201.5,201.5,201.5,201.5,1
20170301|2016-10-11 08:30,11,201.5,203,200.75,201.5,48
20170301|2016-10-11 09:00,11,201.75,202.25,200.25,200.25,42
20170301|2016-10-11 09:30,11,200.5,200.5,200,200,10
20170301|2016-10-11 10:00,11,200,200,200,200,10
20170301|2016-10-11 10:30,11,200.25,200.25,200.25,200.25,2
20170301|2016-10-11 11:00,11,200,200,200,200,1
20170301|2016-10-11 12:00,11,200.25,200.25,200,200,4
20170301|2016-10-11 12:30,11,200,200,200,200,23
20170301|2016-10-11 13:00,11,200,201,200,201,20
20170301|2016-10-12 06:00,12,202,202,202,202,1
20170301|2016-10-12 06:30,12,202.25,202.25,202.25,202.25,1
20170301|2016-10-12 08:30,12,202.5,203,202.5,203,8
20170301|2016-10-12 09:00,12,203.75,203.75,202,202.25,55
20170301|2016-10-12 09:30,12,203.75,203.75,203.75,203.75,1
20170301|2016-10-12 10:30,12,203.75,204.75,203.75,204.75,6
20170301|2016-10-12 11:00,12,204,204,203,203,45
20170301|2016-10-12 11:30,12,202.25,202.25,202,202,7
20170301|2016-10-12 12:00,12,202,202,201.75,201.75,2
20170301|2016-10-12 12:30,12,201.5,201.5,200.25,201,14
20170301|2016-10-12 13:00,12,200.75,201,199.75,200,17
20170301|2016-10-12 19:30,13,199.75,199.75,199.75,199.75,1
20170301|2016-10-12 20:00,13,200,200,200,200,1
20170301|2016-10-12 20:30,13,199.75,199.75,199.75,199.75,1
20170301|2016-10-13 05:00,13,200,200,200,200,1
20170301|2016-10-13 07:00,13,200,201,200,201,14
20170301|2016-10-13 07:30,13,201,201,201,201,3
20170301|2016-10-13 08:30,13,201,201,199.25,200.5,37
20170301|2016-10-13 09:00,13,200.75,200.75,199.5,199.5,14
20170301|2016-10-13 09:30,13,200.25,200.75,200.25,200.5,14
20170301|2016-10-13 10:00,13,200.5,200.5,195,196.25,28
20170301|2016-10-13 10:30,13,195,195.75,195,195.75,4
20170301|2016-10-13 11:00,13,196.75,197,196.75,197,3
20170301|2016-10-13 12:00,13,197.5,197.5,197.5,197.5,1
20170301|2016-10-13 12:30,13,198.5,198.5,197,197,30
20170301|2016-10-13 13:00,13,197.75,199.75,197.75,199.75,5
20170301|2016-10-14 01:30,14,200,200,200,200,8
20170301|2016-10-14 03:30,14,200,200,200,200,1
20170301|2016-10-14 08:30,14,200.5,201,200,201,25
20170301|2016-10-14 09:00,14,201,201,201,201,2
20170301|2016-10-14 09:30,14,200.25,200.25,199.75,200,24
20170301|2016-10-14 10:00,14,200,200,199.5,200,36
20170301|2016-10-14 10:30,14,200.25,201,200,201,22
20170301|2016-10-14 11:00,14,201,201.5,201,201.5,10
20170301|2016-10-14 11:30,14,201.75,201.75,201.75,201.75,1
20170301|2016-10-14 12:00,14,201,201,201,201,3
20170301|2016-10-14 12:30,14,201,201,199.25,199.25,15
20170301|2016-10-14 13:00,14,200.5,200.5,199.75,199.75,12
20170301|2016-10-16 19:00,17,199.25,199.25,198.75,199.25,16
20170301|2016-10-16 20:00,17,199.25,199.25,199.25,199.25,8
20170301|2016-10-16 20:30,17,199.25,199.25,199.25,199.25,2
20170301|2016-10-17 00:00,17,199.5,199.5,199.5,199.5,1
20170301|2016-10-17 06:30,17,199.25,199.25,199.25,199.25,2
20170301|2016-10-17 07:00,17,199.25,199.25,199.25,199.25,2
20170301|2016-10-17 07:30,17,199.25,199.25,199.25,199.25,1
20170301|2016-10-17 08:30,17,199.25,200.5,199.25,200.5,12
20170301|2016-10-17 09:00,17,201,203,200.5,202,16
20170301|2016-10-17 09:30,17,202.5,202.5,202.25,202.25,4
20170301|2016-10-17 10:00,17,203,203,203,203,3
20170301|2016-10-17 10:30,17,203,204,203,204,59
20170301|2016-10-17 11:00,17,203.75,203.75,203.25,203.25,38
20170301|2016-10-17 12:30,17,202.75,202.75,202.75,202.75,2
20170301|2016-10-17 13:00,17,202.5,202.5,201.75,202,13
20170301|2016-10-17 20:30,18,202,202,201.75,201.75,6
20170301|2016-10-18 06:00,18,202,202,202,202,1
20170301|2016-10-18 06:30,18,202.25,202.25,202.25,202.25,1
20170301|2016-10-18 07:30,18,201.25,201.25,200.5,200.5,10
20170301|2016-10-18 08:30,18,201.25,203,201.25,202.25,64
20170301|2016-10-18 09:00,18,203,203.25,202.75,203,22
20170301|2016-10-18 09:30,18,203.25,203.75,203.25,203.5,21
20170301|2016-10-18 10:00,18,203.75,203.75,203.75,203.75,8
20170301|2016-10-18 10:30,18,203.75,204,203.25,203.75,48
20170301|2016-10-18 11:00,18,204,204.75,204,204.75,9
20170301|2016-10-18 11:30,18,204.25,204.25,204,204,7
20170301|2016-10-18 12:00,18,204.75,204.75,204,204,2
20170301|2016-10-18 12:30,18,204,204.75,203.25,204.75,14
20170301|2016-10-18 13:00,18,204.25,204.75,203.25,203.25,12
20170301|2016-10-18 19:00,19,203.5,203.5,203.5,203.5,2
20170301|2016-10-19 03:00,19,204.5,205,204.5,205,3
20170301|2016-10-19 03:30,19,205,205,205,205,1
20170301|2016-10-19 08:30,19,204.75,205.75,203.75,205.75,95
20170301|2016-10-19 09:00,19,205.25,205.75,205.25,205.75,3
20170301|2016-10-19 09:30,19,205.75,205.75,205.5,205.5,4
20170301|2016-10-19 10:00,19,205.25,205.25,205.25,205.25,2
20170301|2016-10-19 10:30,19,205.25,205.25,205.25,205.25,2
20170301|2016-10-19 11:00,19,206,206,206,206,26
20170301|2016-10-19 11:30,19,206,206,206,206,19
20170301|2016-10-19 12:00,19,205.75,205.75,205.75,205.75,5
20170301|2016-10-19 12:30,19,206.5,207,206.25,206.25,12
20170301|2016-10-19 13:00,19,206.5,206.5,206,206,18
20170301|2016-10-19 19:00,20,206.75,206.75,206.75,206.75,1
20170301|2016-10-19 21:30,20,205.75,205.75,205.75,205.75,1
20170301|2016-10-20 04:30,20,205.5,205.5,205.5,205.5,3
20170301|2016-10-20 08:30,20,206,206,206,206,4
20170301|2016-10-20 09:30,20,205.5,205.5,204.75,204.75,11
20170301|2016-10-20 10:00,20,204.5,204.5,203.25,204.5,20
20170301|2016-10-20 10:30,20,204,207.75,204,207.75,32
20170301|2016-10-20 11:30,20,207.5,207.75,207.5,207.75,16
20170301|2016-10-20 12:00,20,207.75,207.75,207.75,207.75,6
20170301|2016-10-20 12:30,20,207.75,208,207.75,207.75,15
20170301|2016-10-20 13:00,20,208,208,206,207.5,17
20170301|2016-10-20 19:00,21,205.5,208,205.5,208,15
20170301|2016-10-21 04:00,21,207,207,207,207,1
20170301|2016-10-21 05:30,21,205.75,205.75,205,205,4
20170301|2016-10-21 07:00,21,207,207,207,207,1
20170301|2016-10-21 07:30,21,208,208,208,208,2
20170301|2016-10-21 08:30,21,207,207,206,206.5,24
20170301|2016-10-21 09:00,21,207.75,207.75,207.75,207.75,2
20170301|2016-10-21 09:30,21,207.5,207.5,207.5,207.5,4
20170301|2016-10-21 10:00,21,207.25,207.25,207.25,207.25,9
20170301|2016-10-21 10:30,21,207.75,208.25,207.75,208.25,18
20170301|2016-10-21 11:00,21,208.5,209,208.5,209,36
20170301|2016-10-21 11:30,21,209,210.25,208.75,209.75,27
20170301|2016-10-21 12:00,21,210,210,209.75,209.75,2
20170301|2016-10-21 12:30,21,209.5,210,209,209.75,48
20170301|2016-10-21 13:00,21,210.25,210.25,209,209,14
20170301|2016-10-24 02:00,24,208,208,208,208,2
20170301|2016-10-24 03:00,24,211.5,211.5,211.5,211.5,1
20170301|2016-10-24 08:30,24,211,211,210.5,210.5,8
20170301|2016-10-24 09:00,24,210.25,210.5,210,210.5,19
20170301|2016-10-24 09:30,24,210,210,208.5,209,38
20170301|2016-10-24 10:00,24,208.5,208.5,207,207,16
20170301|2016-10-24 10:30,24,207.5,207.5,207.5,207.5,1
20170301|2016-10-24 11:00,24,207.75,207.75,207,207.75,8
20170301|2016-10-24 11:30,24,207.75,207.75,207.75,207.75,1
20170301|2016-10-24 12:00,24,207.75,208.25,207.75,208.25,17
20170301|2016-10-24 12:30,24,208.5,209,208.5,208.75,20
20170301|2016-10-24 13:00,24,208.75,208.75,208.25,208.25,8
20170301|2016-10-25 05:00,25,210,210,210,210,1
20170301|2016-10-25 08:30,25,210.25,210.5,209.75,209.75,10
20170301|2016-10-25 09:00,25,210.5,212,209.5,210.5,35
20170301|2016-10-25 09:30,25,210.5,210.5,210,210,6
20170301|2016-10-25 10:00,25,208.5,208.5,208,208,2
20170301|2016-10-25 10:30,25,209,210.25,209,210.25,18
20170301|2016-10-25 11:00,25,210.5,210.5,210,210,7
20170301|2016-10-25 12:00,25,208.5,208.5,208,208,10
20170301|2016-10-25 12:30,25,208,209,208,209,10
20170301|2016-10-25 13:00,25,209,209,209,209,8
20170301|2016-10-26 04:30,26,210,210,210,210,1
20170301|2016-10-26 08:30,26,212,212,211.25,211.25,6
20170301|2016-10-26 09:30,26,212.5,212.5,212.5,212.5,7
20170301|2016-10-26 10:00,26,213,213,213,213,3
20170301|2016-10-26 10:30,26,213,213.5,213,213,32
20170301|2016-10-26 11:00,26,213.25,213.25,212.75,213,9
20170301|2016-10-26 11:30,26,212,213,212,213,9
20170301|2016-10-26 12:30,26,212,212,211.75,211.75,5
20170301|2016-10-26 13:00,26,211.25,212,210.5,210.5,29
20170301|2016-10-26 19:00,27,212,212,212,212,1
20170301|2016-10-26 20:00,27,212,212,212,212,3
20170301|2016-10-27 00:30,27,212,212,212,212,4
20170301|2016-10-27 02:00,27,212,212,212,212,7
20170301|2016-10-27 02:30,27,212,212,212,212,6
20170301|2016-10-27 03:00,27,212,212,212,212,3
20170301|2016-10-27 04:30,27,213,213,213,213,4
20170301|2016-10-27 05:00,27,213,213,213,213,2
20170301|2016-10-27 07:30,27,212.5,212.5,212.5,212.5,1
20170301|2016-10-27 08:30,27,212.5,212.5,211.25,211.5,26
20170301|2016-10-27 09:00,27,211.5,211.5,211,211.5,16
20170301|2016-10-27 09:30,27,211.5,211.5,211.5,211.5,5
20170301|2016-10-27 10:00,27,211.25,211.5,211.25,211.5,4
20170301|2016-10-27 10:30,27,211.5,211.5,211.5,211.5,12
20170301|2016-10-27 11:00,27,212,219.75,211.75,216,90
20170301|2016-10-27 11:30,27,218,218.5,218,218,11
20170301|2016-10-27 12:00,27,218.5,219.5,218.5,219.5,10
20170301|2016-10-27 12:30,27,218.75,224,218.5,224,27
20170301|2016-10-27 13:00,27,223.5,225,222.25,222.25,47
20170301|2016-10-28 06:30,28,222,222,222,222,1
20170301|2016-10-28 07:00,28,222.5,222.5,222.5,222.5,1
20170301|2016-10-28 08:30,28,222.75,222.75,220,220,55
20170301|2016-10-28 09:00,28,220.25,223.5,220.25,223.5,23
20170301|2016-10-28 09:30,28,224,225,221,223,34
20170301|2016-10-28 10:00,28,222,225,221.25,223,52
20170301|2016-10-28 10:30,28,224,224,220.25,222.5,24
20170301|2016-10-28 11:00,28,221.5,221.5,220.25,221,19
20170301|2016-10-28 11:30,28,220.25,221,220.25,221,6
20170301|2016-10-28 12:00,28,220.25,221.25,219.75,221.25,54
20170301|2016-10-28 12:30,28,221,223.75,220,223.75,42
20170301|2016-10-28 13:00,28,223,224,218,219.75,49
20170301|2016-10-30 19:00,31,223.75,225,222,222.25,9
20170301|2016-10-30 20:00,31,224.5,225.5,224.5,225.5,12
20170301|2016-10-30 20:30,31,223.5,223.5,223.5,223.5,1
20170301|2016-10-31 03:00,31,221,221,221,221,1
20170301|2016-10-31 08:30,31,220.25,224.25,220.25,223.25,21
20170301|2016-10-31 09:00,31,223.5,224.25,222.5,222.5,26
20170301|2016-10-31 10:00,31,222,222,220,220,32
20170301|2016-10-31 10:30,31,220,220.5,218,218,9
20170301|2016-10-31 11:00,31,219,220,219,220,11
20170301|2016-10-31 11:30,31,219.25,220,219.25,219.25,17
20170301|2016-10-31 12:00,31,219.25,219.75,219.25,219.75,13
20170301|2016-10-31 12:30,31,219.75,220.75,219.75,220.75,26
20170301|2016-10-31 13:00,31,219.25,220,218,218,24
20170301|2016-10-31 19:00,1,217.5,217.5,217.5,217.5,1
20170301|2016-10-31 19:30,1,219.25,219.25,219.25,219.25,1
20170301|2016-11-01 03:30,1,217.25,217.25,216.25,216.25,2
20170301|2016-11-01 04:00,1,215.75,215.75,215.25,215.5,6
20170301|2016-11-01 08:30,1,215.5,217,214.75,216,48
20170301|2016-11-01 09:00,1,216.5,216.5,215.5,216.5,4
20170301|2016-11-01 09:30,1,216.5,217,216.5,217,17
20170301|2016-11-01 10:30,1,216,216,216,216,2
20170301|2016-11-01 11:00,1,216.25,216.25,216,216,6
20170301|2016-11-01 11:30,1,217.25,217.75,216,217.75,13
20170301|2016-11-01 12:00,1,217.5,217.5,217,217,3
20170301|2016-11-01 12:30,1,217.75,218,217,218,11
20170301|2016-11-01 13:00,1,218.5,218.5,215,217,34
20170301|2016-11-01 22:30,2,218,218,218,218,1
20170301|2016-11-02 05:30,2,218,218,218,218,1
20170301|2016-11-02 08:30,2,217.25,220,217.25,218,33
20170301|2016-11-02 09:00,2,218,218.25,217.5,217.5,9
20170301|2016-11-02 09:30,2,218.5,218.5,215.75,217.25,26
20170301|2016-11-02 10:00,2,217.25,219,217.25,219,8
20170301|2016-11-02 10:30,2,219,219.5,219,219.5,10
20170301|2016-11-02 11:00,2,219.5,220.5,219,220.5,27
20170301|2016-11-02 11:30,2,220.5,220.5,220,220.5,11
20170301|2016-11-02 12:00,2,220.5,220.5,220.25,220.5,5
20170301|2016-11-02 12:30,2,219.75,220,218,219,36
20170301|2016-11-02 13:00,2,219,219.75,217.75,217.75,19
20170301|2016-11-02 19:00,3,219.75,219.75,219.75,219.75,1
20170301|2016-11-02 19:30,3,220,220,220,220,10
20170301|2016-11-02 20:00,3,219.75,219.75,219.75,219.75,1
20170301|2016-11-03 08:30,3,219,219,219,219,2
20170301|2016-11-03 09:00,3,218.5,219,218.5,219,4
20170301|2016-11-03 09:30,3,218.25,219,217,217,26
20170301|2016-11-03 10:00,3,218.25,218.75,216.75,218,54
20170301|2016-11-03 10:30,3,218.5,219,217,218.5,45
20170301|2016-11-03 11:00,3,218.5,219.75,218,218.5,43
20170301|2016-11-03 11:30,3,217.75,220,217.75,219,56
20170301|2016-11-03 12:00,3,219,220,218,219,63
20170301|2016-11-03 12:30,3,219,219.5,218,219.5,29
20170301|2016-11-03 13:00,3,218.5,219.75,217,219,49
20170301|2016-11-04 05:30,4,219,219,219,219,2
20170301|2016-11-04 06:00,4,219,219,219,219,1
20170301|2016-11-04 06:30,4,219,219.5,219,219.25,4
20170301|2016-11-04 07:00,4,219.5,219.5,219.5,219.5,3
20170301|2016-11-04 08:30,4,219.5,219.5,219.5,219.5,4
20170301|2016-11-04 09:00,4,219.25,219.75,219,219,60
20170301|2016-11-04 09:30,4,219.25,220,219.25,219.5,50
20170301|2016-11-04 10:00,4,220,221.75,220,221.75,7
20170301|2016-11-04 10:30,4,222,224,222,223,8
20170301|2016-11-04 11:00,4,223,227,222.75,227,38
20170301|2016-11-04 11:30,4,226.25,228.5,226,226,65
20170301|2016-11-04 12:00,4,227,228.75,225.5,226.75,82
20170301|2016-11-04 12:30,4,227,227.25,225.25,225.25,6
20170301|2016-11-04 13:00,4,225.75,225.75,224.5,224.5,19
20170301|2016-11-06 19:30,7,225,226,225,226,4
20170301|2016-11-06 22:00,7,225,225,225,225,2
20170301|2016-11-07 00:00,7,226.25,226.25,226.25,226.25,1
20170301|2016-11-07 08:30,7,225,227,225,227,9
20170301|2016-11-07 09:00,7,227,227,226,226.25,26
20170301|2016-11-07 09:30,7,227,228.75,226.75,226.75,32
20170301|2016-11-07 10:00,7,226.75,226.75,226.75,226.75,4
20170301|2016-11-07 10:30,7,226.5,227.5,226.5,227.5,8
20170301|2016-11-07 11:00,7,227.5,228.25,227.5,228.25,25
20170301|2016-11-07 11:30,7,228.25,228.25,227.25,227.5,28
20170301|2016-11-07 12:00,7,228,228,227.5,227.5,8
20170301|2016-11-07 12:30,7,227.5,228,227,227.75,23
20170301|2016-11-07 13:00,7,227,227,226,226,8
20170301|2016-11-07 21:00,8,227.75,228,227.75,228,5
20170301|2016-11-08 08:30,8,226.5,226.5,225.5,226.5,4
20170301|2016-11-08 09:00,8,226.25,226.25,226,226,8
20170301|2016-11-08 10:00,8,226.5,226.5,225.75,226.5,8
20170301|2016-11-08 10:30,8,226.5,226.75,226.5,226.75,7
20170301|2016-11-08 11:00,8,226.75,227.25,226.25,226.25,15
20170301|2016-11-08 11:30,8,226.25,226.5,225,225,17
20170301|2016-11-08 12:00,8,225.5,225.5,225.5,225.5,4
20170301|2016-11-08 12:30,8,225,225.5,225,225.5,18
20170301|2016-11-08 13:00,8,225,225.5,225,225.5,20
20170301|2016-11-08 19:00,9,226.25,226.25,226.25,226.25,1
20170301|2016-11-08 19:30,9,226.25,226.25,226.25,226.25,2
20170301|2016-11-08 20:00,9,226.25,226.25,226.25,226.25,1
20170301|2016-11-08 21:00,9,225.5,225.5,225,225,9
20170301|2016-11-08 22:00,9,225,225,225,225,3
20170301|2016-11-08 23:00,9,225,225,225,225,1
20170301|2016-11-09 03:00,9,225.75,225.75,225.75,225.75,1
20170301|2016-11-09 03:30,9,225.75,225.75,225.75,225.75,2
20170301|2016-11-09 05:00,9,226,226,226,226,4
20170301|2016-11-09 08:30,9,225.5,226.25,225.5,226,17
20170301|2016-11-09 09:00,9,225.5,226,225.5,226,6
20170301|2016-11-09 09:30,9,225.5,226.5,225.5,226,32
20170301|2016-11-09 10:00,9,226.25,226.5,226,226.5,7
20170301|2016-11-09 10:30,9,226,226.25,225.5,225.5,17
20170301|2016-11-09 11:00,9,225,225.5,225,225.5,26
20170301|2016-11-09 11:30,9,225,225,225,225,12
20170301|2016-11-09 12:00,9,225,225,225,225,1
20170301|2016-11-09 12:30,9,225,225,224.5,224.5,17
20170301|2016-11-09 13:00,9,225.5,226,225.5,226,4
20170301|2016-11-10 06:30,10,225.75,225.75,224.5,224.5,15
20170301|2016-11-10 08:30,10,225.5,225.75,225.5,225.75,4
20170301|2016-11-10 09:00,10,225.25,225.5,224.75,225.5,5
20170301|2016-11-10 09:30,10,225,225,224,224,15
20170301|2016-11-10 10:00,10,224.25,225.25,224.25,225.25,13
20170301|2016-11-10 10:30,10,225,225,224.75,224.75,18
20170301|2016-11-10 11:00,10,224.75,224.75,222,222,26
20170301|2016-11-10 11:30,10,221.75,222,221.25,221.25,16
20170301|2016-11-10 12:00,10,221.25,223.5,221.25,223.5,16
20170301|2016-11-10 12:30,10,222.5,222.75,221.75,222,12
20170301|2016-11-10 13:00,10,221.75,223.75,221.75,223.75,6
20170301|2016-11-10 19:00,11,223,223,223,223,4
20170301|2016-11-10 19:30,11,222.75,222.75,222.75,222.75,20
20170301|2016-11-10 20:00,11,224.25,224.25,224.25,224.25,2
20170301|2016-11-10 21:00,11,222.75,222.75,222.75,222.75,4
20170301|2016-11-11 03:00,11,222.75,222.75,222.75,222.75,4
20170301|2016-11-11 04:00,11,223,223,223,223,1
20170301|2016-11-11 07:00,11,223.5,223.5,223.5,223.5,2
20170301|2016-11-11 08:30,11,223.25,223.75,222.75,223.25,14
20170301|2016-11-11 09:00,11,223.25,223.75,222.75,222.75,42
20170301|2016-11-11 09:30,11,222.75,222.75,222.75,222.75,13
20170301|2016-11-11 10:00,11,222.75,222.75,222.75,222.75,4
20170301|2016-11-11 10:30,11,223,223.5,223,223,23
20170301|2016-11-11 11:00,11,223.5,223.5,223.5,223.5,2
20170301|2016-11-11 11:30,11,223,223.75,223,223.25,18
20170301|2016-11-11 12:00,11,223.25,223.25,223.25,223.25,1
20170301|2016-11-11 12:30,11,223.5,225.25,222.5,225.25,45
20170301|2016-11-11 13:00,11,225,225,223.5,223.5,3
20170301|2016-11-13 19:00,14,223.25,223.25,223,223,5
20170301|2016-11-13 20:00,14,223.25,223.25,223.25,223.25,1
20170301|2016-11-13 21:00,14,224.25,224.25,224.25,224.25,3
20170301|2016-11-13 22:30,14,224.5,224.5,224.5,224.5,1
20170301|2016-11-13 23:00,14,225.25,225.25,225.25,225.25,2
20170301|2016-11-14 00:00,14,225.25,225.25,225,225,17
20170301|2016-11-14 00:30,14,225.25,225.25,225.25,225.25,1
20170301|2016-11-14 04:30,14,225.25,225.25,225.25,225.25,1
20170301|2016-11-14 05:30,14,225.25,225.25,225.25,225.25,1
20170301|2016-11-14 08:30,14,224.75,224.75,224.25,224.25,5
20170301|2016-11-14 09:00,14,224.75,225.75,224.25,225.25,20
20170301|2016-11-14 09:30,14,225.5,226.5,225.5,226.5,38
20170301|2016-11-14 10:00,14,225.5,225.5,225.5,225.5,1
20170301|2016-11-14 10:30,14,226.5,226.75,225.5,225.5,28
20170301|2016-11-14 11:00,14,225.5,227,224.5,225.25,94
20170301|2016-11-14 11:30,14,225,225.25,225,225.25,12
20170301|2016-11-14 12:00,14,225.25,225.25,225,225,14
20170301|2016-11-14 12:30,14,225,225.25,225,225,11
20170301|2016-11-14 13:00,14,226,227,225,227,8
20170301|2016-11-14 19:00,15,225.75,225.75,225.75,225.75,1
20170301|2016-11-15 00:30,15,227.25,227.25,227.25,227.25,2
20170301|2016-11-15 04:30,15,228.25,228.5,228.25,228.5,3
20170301|2016-11-15 06:00,15,227.75,227.75,227.75,227.75,1
20170301|2016-11-15 06:30,15,227.75,227.75,227.75,227.75,1
20170301|2016-11-15 07:00,15,227.75,227.75,227.5,227.5,4
20170301|2016-11-15 07:30,15,228,228,228,228,1
20170301|2016-11-15 08:30,15,227.5,227.5,226.75,226.75,20
20170301|2016-11-15 09:00,15,226.5,227.25,226.5,227.25,6
20170301|2016-11-15 09:30,15,227,227.25,226.5,227,6
20170301|2016-11-15 10:00,15,227,227.5,226.5,227.5,76
20170301|2016-11-15 10:30,15,227.5,230,227.25,230,25
20170301|2016-11-15 11:00,15,230.25,233,230.25,232,37
20170301|2016-11-15 11:30,15,230.75,231.5,230.75,231.5,4
20170301|2016-11-15 12:00,15,231.5,232.5,231,231,29
20170301|2016-11-15 12:30,15,231.5,232.5,231,231,21
20170301|2016-11-15 13:00,15,231.25,232.5,231,231,32
20170301|2016-11-15 19:30,16,233,234.75,233,234.5,13
20170301|2016-11-15 20:00,16,234,234,234,234,2
20170301|2016-11-15 20:30,16,233.75,233.75,233.75,233.75,1
20170301|2016-11-16 00:30,16,232.25,232.25,232.25,232.25,1
20170301|2016-11-16 03:00,16,232,232,231.75,231.75,5
20170301|2016-11-16 04:30,16,233.75,234,233.75,234,2
20170301|2016-11-16 05:30,16,233.5,234.25,233.5,234.25,2
20170301|2016-11-16 06:00,16,234.25,234.25,234.25,234.25,1
20170301|2016-11-16 06:30,16,233.5,233.5,233.5,233.5,1
20170301|2016-11-16 07:00,16,234.25,234.25,232,232,7
20170301|2016-11-16 07:30,16,232,232,229.25,229.25,14
20170301|2016-11-16 08:30,16,231.25,234,231.25,232.5,34
20170301|2016-11-16 09:00,16,233,234,232.75,233.75,50
20170301|2016-11-16 09:30,16,234,234.25,232.75,233,29
20170301|2016-11-16 10:00,16,233.75,234,233,234,13
20170301|2016-11-16 10:30,16,234.25,234.25,234,234.25,16
20170301|2016-11-16 11:00,16,234,234.75,234,234.75,10
20170301|2016-11-16 11:30,16,235,235,233.25,233.25,10
20170301|2016-11-16 12:00,16,233,233,233,233,6
20170301|2016-11-16 12:30,16,233.5,233.5,233.5,233.5,7
20170301|2016-11-16 13:00,16,232.5,232.5,232.5,232.5,6
20170301|2016-11-17 02:30,17,233,233,233,233,1
20170301|2016-11-17 03:00,17,234.75,234.75,234.75,234.75,1
20170301|2016-11-17 07:30,17,234.25,234.25,233.75,233.75,2
20170301|2016-11-17 08:30,17,233.5,235,233.5,234.75,10
20170301|2016-11-17 09:00,17,234.5,236.5,234,236,60
20170301|2016-11-17 09:30,17,236,238,235.5,236.75,66
20170301|2016-11-17 10:00,17,236.75,238,236.25,236.5,31
20170301|2016-11-17 10:30,17,237.5,238.5,237.25,237.25,23
20170301|2016-11-17 11:00,17,237.5,238.25,237.25,237.5,14
20170301|2016-11-17 11:30,17,238,238.75,238,238.25,40
20170301|2016-11-17 12:00,17,238.25,238.5,238.25,238.25,41
20170301|2016-11-17 12:30,17,238,238.25,238,238,47
20170301|2016-11-17 13:00,17,238.25,240.25,238,239.75,56
20170301|2016-11-17 21:30,18,239.25,240.75,239.25,240.75,4
20170301|2016-11-17 22:00,18,240,240,240,240,1
20170301|2016-11-17 22:30,18,240.75,240.75,240.75,240.75,2
20170301|2016-11-18 00:00,18,238.25,238.25,238.25,238.25,1
20170301|2016-11-18 01:30,18,239,239,239,239,2
20170301|2016-11-18 02:00,18,239,240,239,240,2
20170301|2016-11-18 02:30,18,241.25,241.25,241.25,241.25,1
20170301|2016-11-18 03:00,18,242.25,242.25,242,242.25,22
20170301|2016-11-18 03:30,18,242.25,242.25,242,242,15
20170301|2016-11-18 04:00,18,241.5,242.75,241.5,242.75,6
20170301|2016-11-18 04:30,18,242.75,242.75,242.75,242.75,2
20170301|2016-11-18 05:00,18,242.5,242.75,242.5,242.75,4
20170301|2016-11-18 05:30,18,242.75,242.75,242.5,242.5,4
20170301|2016-11-18 06:00,18,242.75,242.75,242.5,242.5,5
20170301|2016-11-18 06:30,18,242.5,242.5,242.5,242.5,1
20170301|2016-11-18 08:30,18,241,242.5,241,242.5,47
20170301|2016-11-18 09:00,18,242.75,243,239.5,239.75,79
20170301|2016-11-18 09:30,18,239.5,240,239.25,239.5,15
20170301|2016-11-18 10:00,18,239.25,241,239.25,241,60
20170301|2016-11-18 10:30,18,241.25,241.75,241.25,241.5,25
20170301|2016-11-18 11:00,18,240.5,240.5,238,238,47
20170301|2016-11-18 11:30,18,239.25,239.5,238.25,239.25,7
20170301|2016-11-18 12:00,18,239.75,239.75,239.25,239.25,7
20170301|2016-11-18 12:30,18,239.25,239.5,238.25,238.25,19
20170301|2016-11-18 13:00,18,239,239.25,236,236,14
20170301|2016-11-20 19:00,21,238.75,239.25,235,235.5,16
20170301|2016-11-20 19:30,21,235,235,235,235,5
20170301|2016-11-20 20:30,21,235.5,235.5,235.5,235.5,1
20170301|2016-11-20 21:30,21,235.5,235.5,235.5,235.5,1
20170301|2016-11-20 22:00,21,236,236,236,236,1
20170301|2016-11-20 23:00,21,235.75,235.75,235.75,235.75,2
20170301|2016-11-20 23:30,21,235.5,235.5,235.5,235.5,1
20170301|2016-11-21 01:00,21,235,235.75,235,235.75,6
20170301|2016-11-21 01:30,21,235,235,235,235,1
20170301|2016-11-21 02:00,21,235,235,235,235,3
20170301|2016-11-21 02:30,21,235,235,235,235,10
20170301|2016-11-21 03:00,21,235,235,235,235,4
20170301|2016-11-21 03:30,21,235,235,235,235,7
20170301|2016-11-21 04:00,21,235,235,235,235,3
20170301|2016-11-21 04:30,21,235,235,235,235,1
20170301|2016-11-21 05:00,21,235.5,235.75,235,235,6
20170301|2016-11-21 05:30,21,235,235,235,235,1
20170301|2016-11-21 06:00,21,235.75,235.75,235.75,235.75,1
20170301|2016-11-21 07:00,21,235,235,235,235,4
20170301|2016-11-21 07:30,21,235.5,235.5,235,235,10
20170301|2016-11-21 08:30,21,235,236,235,235,37
20170301|2016-11-21 09:00,21,235.5,236,235,236,25
20170301|2016-11-21 09:30,21,236.75,239,236.75,237.5,63
20170301|2016-11-21 10:00,21,237.75,238,235,236,26
20170301|2016-11-21 10:30,21,236,236,230.25,232.25,131
20170301|2016-11-21 11:00,21,232,232.75,230,230,50
20170301|2016-11-21 11:30,21,229.5,230.75,229.5,230.75,13
20170301|2016-11-21 12:00,21,230.75,230.75,230,230,6
20170301|2016-11-21 12:30,21,230,231.25,229.5,229.75,19
20170301|2016-11-21 13:00,21,229.25,229.5,228.25,228.25,43
20170301|2016-11-21 19:00,22,229.5,229.5,229.5,229.5,1
20170301|2016-11-21 19:30,22,232,232,230.75,230.75,2
20170301|2016-11-21 22:00,22,233,233,233,233,1
20170301|2016-11-21 22:30,22,232.75,232.75,232.75,232.75,2
20170301|2016-11-22 00:00,22,232.75,232.75,232.75,232.75,1
20170301|2016-11-22 00:30,22,233,233,232.75,233,6
20170301|2016-11-22 01:00,22,233.25,233.25,233.25,233.25,1
20170301|2016-11-22 02:30,22,233.25,233.25,233.25,233.25,2
20170301|2016-11-22 03:00,22,233.25,233.5,233.25,233.5,4
20170301|2016-11-22 03:30,22,233.25,233.25,233.25,233.25,2
20170301|2016-11-22 06:00,22,233.25,233.75,233.25,233.75,5
20170301|2016-11-22 06:30,22,233.75,233.75,233.25,233.25,2
20170301|2016-11-22 07:00,22,233.25,233.25,233.25,233.25,2
20170301|2016-11-22 07:30,22,233,233,232,232,4
20170301|2016-11-22 08:30,22,233.25,233.75,230.25,230.25,33
20170301|2016-11-22 09:00,22,230.25,231.75,230.25,231.5,36
20170301|2016-11-22 09:30,22,231.75,231.75,230.5,231.25,16
20170301|2016-11-22 10:00,22,231.25,231.25,229,229,43
20170301|2016-11-22 10:30,22,229.5,229.75,229.25,229.5,10
20170301|2016-11-22 11:00,22,229.75,230,227.75,228,43
20170301|2016-11-22 11:30,22,228,228.25,226.5,228,66
20170301|2016-11-22 12:00,22,228.5,228.75,227.75,227.75,18
20170301|2016-11-22 12:30,22,228,228,227,227.5,13
20170301|2016-11-22 13:00,22,227.5,228,227.5,228,12
20170301|2016-11-22 19:00,23,226.5,227,225.5,227,17
20170301|2016-11-22 19:30,23,227,227,227,227,24
20170301|2016-11-22 20:00,23,226.75,226.75,226.75,226.75,5
20170301|2016-11-22 20:30,23,227.25,227.25,227.25,227.25,3
20170301|2016-11-22 21:30,23,227.75,227.75,227.25,227.25,2
20170301|2016-11-22 22:00,23,227.75,227.75,227.75,227.75,1
20170301|2016-11-22 23:00,23,227.5,228,227.5,228,8
20170301|2016-11-22 23:30,23,228,228,228,228,6
20170301|2016-11-23 00:00,23,226,226,226,226,3
20170301|2016-11-23 01:00,23,227.5,227.5,226,226,2
20170301|2016-11-23 02:00,23,226,226,226,226,1
20170301|2016-11-23 02:30,23,225.75,225.75,225.5,225.5,3
20170301|2016-11-23 03:00,23,225.5,225.75,225.25,225.75,6
20170301|2016-11-23 03:30,23,226,226,225.25,225.25,9
20170301|2016-11-23 04:00,23,226,226,226,226,1
20170301|2016-11-23 04:30,23,226.25,226.25,226.25,226.25,1
20170301|2016-11-23 06:00,23,226.25,227,226.25,226.75,7
20170301|2016-11-23 06:30,23,226.75,227.25,226.75,226.75,16
20170301|2016-11-23 07:00,23,226,226,226,226,1
20170301|2016-11-23 07:30,23,226,226.25,225.25,226.25,59
20170301|2016-11-23 08:30,23,226.75,227.5,225.75,226.75,71
20170301|2016-11-23 09:00,23,226.75,226.75,226,226.75,12
20170301|2016-11-23 09:30,23,226,226.75,226,226.25,21
20170301|2016-11-23 10:00,23,226,226.5,226,226,9
20170301|2016-11-23 10:30,23,226.25,226.5,226.25,226.25,10
20170301|2016-11-23 11:00,23,226,226.5,225.5,225.75,31
20170301|2016-11-23 11:30,23,225.25,225.25,223.5,223.5,26
20170301|2016-11-23 12:00,23,223.5,223.5,222.75,223,44
20170301|2016-11-23 12:30,23,223,223.5,222.75,222.75,25
20170301|2016-11-23 13:00,23,223.5,223.75,222.75,222.75,24
20170301|2016-11-25 08:30,25,223.5,223.5,218.75,221.25,138
20170301|2016-11-25 09:00,25,221.25,222.25,221.25,222,14
20170301|2016-11-25 09:30,25,222.25,222.25,219.75,220,45
20170301|2016-11-25 10:00,25,219.25,220.25,219.25,219.5,19
20170301|2016-11-25 10:30,25,220,220,218.5,218.5,37
20170301|2016-11-25 11:00,25,218,218,216.5,217,31
20170301|2016-11-25 11:30,25,216.5,218,216.25,216.5,90
20170301|2016-11-25 12:00,25,217,217,216.5,216.5,7
20170301|2016-11-27 19:00,28,216,218,216,217,22
20170301|2016-11-27 19:30,28,218.75,219.25,217.75,218.75,11
20170301|2016-11-27 20:00,28,219.25,221,219.25,221,11
20170301|2016-11-27 20:30,28,221.5,223.5,221.5,222,8
20170301|2016-11-27 21:00,28,220.5,222,220.5,222,6
20170301|2016-11-27 21:30,28,221.25,221.25,221.25,221.25,2
20170301|2016-11-27 22:00,28,221,221,221,221,1
20170301|2016-11-28 00:00,28,220.25,220.25,220.25,220.25,2
20170301|2016-11-28 00:30,28,220.5,220.5,220.5,220.5,1
20170301|2016-11-28 01:30,28,220.75,220.75,220.75,220.75,1
20170301|2016-11-28 02:00,28,220.5,221.5,219.75,221.5,3
20170301|2016-11-28 02:30,28,219.75,219.75,219.75,219.75,1
20170301|2016-11-28 03:00,28,221.5,222.5,221.5,222.5,5
20170301|2016-11-28 03:30,28,221.75,221.75,221.75,221.75,1
20170301|2016-11-28 04:00,28,222,222,220.25,220.25,3
20170301|2016-11-28 05:00,28,222,222,222,222,1
20170301|2016-11-28 05:30,28,220.25,221.75,220.25,221.75,2
20170301|2016-11-28 06:00,28,220.25,220.25,219.75,219.75,8
20170301|2016-11-28 07:00,28,219.5,222.75,219,222.75,14
20170301|2016-11-28 07:30,28,220.75,220.75,219.75,220,4
20170301|2016-11-28 08:30,28,220.25,222.5,218.25,218.5,52
20170301|2016-11-28 09:00,28,218.25,219.5,218.25,219,39
20170301|2016-11-28 09:30,28,219.75,219.75,215.75,216.5,50
20170301|2016-11-28 10:00,28,216,216.5,215.75,215.75,42
20170301|2016-11-28 10:30,28,216,216.25,215.25,215.25,100
20170301|2016-11-28 11:00,28,216,216,215.5,216,16
20170301|2016-11-28 11:30,28,215.5,217,215.25,217,42
20170301|2016-11-28 12:00,28,217,218,216.25,216.25,27
20170301|2016-11-28 12:30,28,216.25,217,215.5,216.25,29
20170301|2016-11-28 13:00,28,216.5,217.5,216,217.5,73
20170301|2016-11-28 19:00,29,217.75,219.25,217.75,219.25,3
20170301|2016-11-28 19:30,29,218.75,218.75,217.75,217.75,3
20170301|2016-11-28 21:00,29,217.5,217.5,217.5,217.5,1
20170301|2016-11-28 21:30,29,217.5,217.75,217.5,217.75,3
20170301|2016-11-28 23:30,29,217.75,218,217.75,218,7
20170301|2016-11-29 02:00,29,217,217,217,217,1
20170301|2016-11-29 02:30,29,218,218,218,218,1
20170301|2016-11-29 03:30,29,218,218,218,218,1
20170301|2016-11-29 06:30,29,218,218,218,218,4
20170301|2016-11-29 07:00,29,217.5,217.5,217.25,217.25,3
20170301|2016-11-29 07:30,29,217,217,217,217,4
20170301|2016-11-29 08:30,29,217,217.5,214,214,147
20170301|2016-11-29 09:00,29,214,214.25,213.25,213.25,66
20170301|2016-11-29 09:30,29,213.25,213.25,211,212.75,97
20170301|2016-11-29 10:00,29,212,213.75,211.25,211.25,30
20170301|2016-11-29 10:30,29,212,213.75,211,213.75,98
20170301|2016-11-29 11:00,29,212.5,213,211.5,212.5,22
20170301|2016-11-29 11:30,29,212.5,212.5,210.75,211.5,26
20170301|2016-11-29 12:00,29,211.5,212.75,211,211.75,15
20170301|2016-11-29 12:30,29,211.75,212.5,211.75,212.5,28
20170301|2016-11-29 13:00,29,212,212.5,211.5,212,22
20170301|2016-11-29 19:00,30,212,212.5,212,212,6
20170301|2016-11-29 19:30,30,212,212.25,212,212.25,3
20170301|2016-11-29 21:00,30,212.25,212.25,212.25,212.25,1
20170301|2016-11-30 01:30,30,213,213,213,213,1
20170301|2016-11-30 02:30,30,212.25,212.25,212.25,212.25,1
20170301|2016-11-30 04:30,30,213.25,213.5,213,213,5
20170301|2016-11-30 05:00,30,213,213,213,213,1
20170301|2016-11-30 06:00,30,213.75,213.75,213.75,213.75,1
20170301|2016-11-30 06:30,30,212.5,212.5,212.5,212.5,1
20170301|2016-11-30 07:30,30,213.5,213.75,213.5,213.75,6
20170301|2016-11-30 08:30,30,214,214.25,212,212,23
20170301|2016-11-30 09:00,30,212,212.75,211.5,211.5,20
20170301|2016-11-30 09:30,30,211.5,212.75,211.25,211.75,65
20170301|2016-11-30 10:00,30,212.75,212.75,211.25,212.5,32
20170301|2016-11-30 10:30,30,212,212,211.25,211.25,24
20170301|2016-11-30 11:00,30,211.25,211.75,211,211.75,36
20170301|2016-11-30 11:30,30,211.5,212.5,211.25,211.5,27
20170301|2016-11-30 12:00,30,211.5,212.5,211.25,211.25,14
20170301|2016-11-30 12:30,30,211.25,211.75,211,211.5,26
20170301|2016-11-30 13:00,30,212,212.75,211.5,212.5,28
20170301|2016-11-30 19:00,1,213.25,215.75,213.25,214,10
20170301|2016-11-30 21:00,1,214.5,214.5,214.5,214.5,1
20170301|2016-11-30 22:00,1,215.5,215.5,215.5,215.5,2
20170301|2016-11-30 23:00,1,215.25,215.25,215.25,215.25,1
20170301|2016-11-30 23:30,1,214.75,214.75,214.75,214.75,2
20170301|2016-12-01 00:00,1,215,215,215,215,1
20170301|2016-12-01 01:30,1,215.5,216.75,215.5,216.75,12
20170301|2016-12-01 02:30,1,216.75,216.75,216.75,216.75,2
20170301|2016-12-01 03:00,1,216.75,216.75,216.5,216.5,2
20170301|2016-12-01 03:30,1,216.25,216.25,216.25,216.25,1
20170301|2016-12-01 04:00,1,216.25,216.25,216.25,216.25,1
20170301|2016-12-01 04:30,1,216.5,217.25,216.5,217.25,3
20170301|2016-12-01 05:00,1,217.5,217.5,217.5,217.5,1
20170301|2016-12-01 06:00,1,217.5,219.5,217.5,218,17
20170301|2016-12-01 06:30,1,218,218,217.25,217.25,3
20170301|2016-12-01 07:00,1,217.25,217.25,216.5,216.5,5
20170301|2016-12-01 07:30,1,216.75,216.75,216,216.75,27
20170301|2016-12-01 08:30,1,216.25,216.75,215.5,216,27
20170301|2016-12-01 09:00,1,215.25,216,215,216,44
20170301|2016-12-01 09:30,1,216.25,216.25,214.75,214.75,30
20170301|2016-12-01 10:00,1,214.75,215.25,214.5,215,26
20170301|2016-12-01 10:30,1,215.25,215.25,213,213.5,81
20170301|2016-12-01 11:00,1,213.5,215.25,213.5,214.5,27
20170301|2016-12-01 11:30,1,214.5,214.5,213.75,213.75,25
20170301|2016-12-01 12:00,1,214.75,214.75,213.5,213.5,5
20170301|2016-12-01 12:30,1,213.5,213.5,212,212.75,32
20170301|2016-12-01 13:00,1,213,216.75,213,216.75,43
20170301|2016-12-01 19:00,2,215.25,215.25,213.5,214,21
20170301|2016-12-01 19:30,2,213.25,213.5,213.25,213.5,3
20170301|2016-12-01 20:00,2,213.25,213.5,213.25,213.5,3
20170301|2016-12-01 20:30,2,213.25,213.25,213,213,3
20170301|2016-12-01 22:00,2,213.25,213.25,213,213,2
20170301|2016-12-01 22:30,2,213,213.25,212.75,212.75,7
20170301|2016-12-01 23:00,2,212.5,212.75,212.5,212.75,2
20170301|2016-12-01 23:30,2,212.75,212.75,212.75,212.75,2
20170301|2016-12-02 00:30,2,212.75,212.75,212.75,212.75,4
20170301|2016-12-02 01:00,2,212.75,213,212.75,213,3
20170301|2016-12-02 02:30,2,212.75,212.75,212.5,212.5,2
20170301|2016-12-02 04:30,2,213.75,213.75,213.75,213.75,1
20170301|2016-12-02 05:30,2,213.75,213.75,213.75,213.75,1
20170301|2016-12-02 07:00,2,214,214.5,214,214,3
20170301|2016-12-02 08:30,2,214,214.75,213.75,214.75,15
20170301|2016-12-02 09:00,2,215,215.75,214.25,215.75,37
20170301|2016-12-02 09:30,2,215.5,215.75,214.25,214.5,22
20170301|2016-12-02 10:00,2,214.5,214.5,214.25,214.25,15
20170301|2016-12-02 10:30,2,214,214,212.5,213,61
20170301|2016-12-02 11:00,2,213.5,214.5,213.5,213.5,8
20170301|2016-12-02 11:30,2,213.5,214.25,213,213,14
20170301|2016-12-02 12:00,2,213.25,213.5,212.75,212.75,11
20170301|2016-12-02 12:30,2,212.75,213,211.75,212.5,49
20170301|2016-12-02 13:00,2,213,215.5,213,215.5,39
20170301|2016-12-04 19:00,5,216.5,216.75,215,216.75,19
20170301|2016-12-04 19:30,5,216,216,215.25,215.25,4
20170301|2016-12-04 21:00,5,216,217,216,217,7
20170301|2016-12-04 21:30,5,217,217,217,217,1
20170301|2016-12-04 22:00,5,216.75,217,216.75,217,3
20170301|2016-12-04 23:00,5,216,216,215.25,215.25,3
20170301|2016-12-05 00:30,5,216.75,217,216.75,217,3
20170301|2016-12-05 02:00,5,216.25,216.25,216.25,216.25,1
20170301|2016-12-05 07:30,5,216.25,216.25,216.25,216.25,1
20170301|2016-12-05 08:30,5,216.25,216.75,216.25,216.75,24
20170301|2016-12-05 09:00,5,216.5,218.5,216.5,218.5,74
20170301|2016-12-05 09:30,5,217.25,218.25,215.75,215.75,40
20170301|2016-12-05 10:00,5,215.5,215.75,214,214.5,24
20170301|2016-12-05 10:30,5,214,214,211.5,212.5,68
20170301|2016-12-05 11:00,5,212.5,214,212,212,20
20170301|2016-12-05 11:30,5,211.75,212,211.5,212,38
20170301|2016-12-05 12:00,5,212.5,213.25,212.5,213.25,14
20170301|2016-12-05 12:30,5,212.75,213.75,212.5,212.5,20
20170301|2016-12-05 13:00,5,212.5,215,212.5,213,45
20170301|2016-12-05 19:30,6,213.25,213.25,213.25,213.25,1
20170301|2016-12-05 20:00,6,214,214,214,214,2
20170301|2016-12-05 21:00,6,213.5,213.5,213.5,213.5,2
20170301|2016-12-05 21:30,6,213.25,213.25,213.25,213.25,2
20170301|2016-12-05 22:00,6,213.25,213.25,213.25,213.25,5
20170301|2016-12-06 00:30,6,213.25,213.25,213.25,213.25,2
20170301|2016-12-06 01:00,6,213.25,213.25,213.25,213.25,5
20170301|2016-12-06 02:30,6,213,213,212.75,212.75,8
20170301|2016-12-06 03:00,6,213,213,212.75,212.75,3
20170301|2016-12-06 04:00,6,213.25,213.25,213.25,213.25,1
20170301|2016-12-06 04:30,6,213.25,213.25,213.25,213.25,1
20170301|2016-12-06 05:30,6,213.25,213.25,213.25,213.25,1
20170301|2016-12-06 06:30,6,213.25,213.25,213.25,213.25,8
20170301|2016-12-06 07:00,6,213.25,213.25,213.25,213.25,1
20170301|2016-12-06 07:30,6,214,214.25,214,214.25,2
20170301|2016-12-06 08:30,6,214.75,214.75,213.5,214.75,28
20170301|2016-12-06 09:00,6,214,215.75,214,215.5,20
20170301|2016-12-06 09:30,6,215.5,217,215.5,217,64
20170301|2016-12-06 10:00,6,216.75,216.75,216,216,4
20170301|2016-12-06 10:30,6,216,216.25,215.75,216.25,16
20170301|2016-12-06 11:00,6,216.25,216.75,216.25,216.5,25
20170301|2016-12-06 11:30,6,216.5,217.75,216.5,217.5,43
20170301|2016-12-06 12:00,6,217.25,218.5,217.25,218.25,112
20170301|2016-12-06 12:30,6,217.5,217.5,216.5,217,15
20170301|2016-12-06 13:00,6,218,218.75,218,218.75,43
20170301|2016-12-06 19:00,7,218.5,218.5,218.25,218.25,4
20170301|2016-12-06 19:30,7,218.5,221.5,218.5,221.5,38
20170301|2016-12-06 20:00,7,221.25,221.25,221.25,221.25,1
20170301|2016-12-06 21:00,7,221.25,221.5,221.25,221.5,3
20170301|2016-12-07 00:00,7,221.5,221.75,221.5,221.75,11
20170301|2016-12-07 01:00,7,221.75,221.75,221.75,221.75,1
20170301|2016-12-07 01:30,7,221,221,221,221,1
20170301|2016-12-07 02:30,7,221.75,222,221.75,222,2
20170301|2016-12-07 03:30,7,222,222,222,222,3
20170301|2016-12-07 04:00,7,221,221,221,221,1
20170301|2016-12-07 05:00,7,222,222,222,222,1
20170301|2016-12-07 05:30,7,221,221,221,221,2
20170301|2016-12-07 06:30,7,221.75,221.75,221.75,221.75,1
20170301|2016-12-07 07:00,7,221,221,220.75,221,4
20170301|2016-12-07 07:30,7,221.5,221.5,221.5,221.5,2
20170301|2016-12-07 08:30,7,221,223,221,222,40
20170301|2016-12-07 09:00,7,222.25,222.5,220.75,220.75,27
20170301|2016-12-07 09:30,7,221,221,220,221,19
20170301|2016-12-07 10:00,7,221.25,222,221.25,222,25
20170301|2016-12-07 10:30,7,221.5,226.25,221.5,224.75,133
20170301|2016-12-07 11:00,7,224.25,225.5,224.25,225.5,32
20170301|2016-12-07 11:30,7,225.5,226,225,225.25,58
20170301|2016-12-07 12:00,7,225.25,225.25,223.75,223.75,20
20170301|2016-12-07 12:30,7,224,224.5,223.5,223.5,10
20170301|2016-12-07 13:00,7,222.75,222.75,222,222,24
20170301|2016-12-07 20:30,8,224.5,224.75,224.5,224.75,2
20170301|2016-12-07 21:00,8,225,225,225,225,2
20170301|2016-12-07 21:30,8,225,225,225,225,2
20170301|2016-12-07 22:00,8,225,225,224.75,224.75,7
20170301|2016-12-07 22:30,8,225,225,225,225,4
20170301|2016-12-07 23:30,8,225.5,225.5,225.5,225.5,1
20170301|2016-12-08 00:00,8,225.75,225.75,225.75,225.75,2
20170301|2016-12-08 00:30,8,225.75,225.75,225.75,225.75,3
20170301|2016-12-08 02:30,8,225.5,225.5,225.5,225.5,1
20170301|2016-12-08 03:00,8,225,225.75,225,225.75,4
20170301|2016-12-08 04:30,8,225.75,225.75,225.75,225.75,1
20170301|2016-12-08 06:30,8,225.75,225.75,225.75,225.75,4
20170301|2016-12-08 07:00,8,225.25,225.25,225.25,225.25,1
20170301|2016-12-08 08:30,8,224.75,224.75,222.75,222.75,29
20170301|2016-12-08 09:00,8,222.75,222.75,221.25,221.25,36
20170301|2016-12-08 09:30,8,222.25,222.75,221.25,222.5,16
20170301|2016-12-08 10:00,8,222.5,222.75,222.25,222.75,8
20170301|2016-12-08 10:30,8,222.25,222.75,221.25,221.25,23
20170301|2016-12-08 11:00,8,221.5,222.75,221.5,222.75,12
20170301|2016-12-08 11:30,8,222.75,223,222.5,222.75,7
20170301|2016-12-08 12:00,8,222.75,223,222.75,222.75,3
20170301|2016-12-08 12:30,8,223,223.25,223,223.25,2
20170301|2016-12-08 13:00,8,223.75,223.75,222.75,222.75,16
20170301|2016-12-08 19:00,9,224.75,225.5,224.25,225,6
20170301|2016-12-08 19:30,9,225,225,225,225,1
20170301|2016-12-08 20:00,9,225,225,225,225,1
20170301|2016-12-08 20:30,9,225,225.25,225,225.25,2
20170301|2016-12-08 21:00,9,225,225,225,225,1
20170301|2016-12-09 02:30,9,224.75,224.75,224.75,224.75,1
20170301|2016-12-09 03:00,9,225,225,225,225,1
20170301|2016-12-09 04:00,9,225,225,225,225,1
20170301|2016-12-09 05:00,9,225,225,225,225,1
20170301|2016-12-09 06:30,9,224.75,224.75,224.75,224.75,2
20170301|2016-12-09 07:00,9,225.25,225.25,224.25,224.25,3
20170301|2016-12-09 08:30,9,225.5,228,225.5,226.75,68
20170301|2016-12-09 09:00,9,226.5,226.5,226,226,19
20170301|2016-12-09 09:30,9,225.25,226,225.25,225.75,5
20170301|2016-12-09 10:00,9,225.5,225.5,223,223,20
20170301|2016-12-09 10:30,9,223,225.5,223,225.5,19
20170301|2016-12-09 11:00,9,226,226,225,225,4
20170301|2016-12-09 11:30,9,225,225,224,224,12
20170301|2016-12-09 12:00,9,224,224,224,224,2
20170301|2016-12-09 12:30,9,225,225,225,225,7
20170301|2016-12-09 13:00,9,224,226,224,226,47
20170301|2016-12-11 19:00,12,225.75,227.75,225,227.75,23
20170301|2016-12-11 19:30,12,227,227.75,227,227.75,13
20170301|2016-12-11 20:00,12,227.5,227.5,227,227,4
20170301|2016-12-11 21:00,12,227.5,227.5,227.5,227.5,1
20170301|2016-12-11 22:00,12,227.5,227.5,227.5,227.5,3
20170301|2016-12-11 22:30,12,227.5,227.5,227.5,227.5,1
20170301|2016-12-11 23:00,12,227.75,227.75,227.75,227.75,1
20170301|2016-12-11 23:30,12,227.75,227.75,227.75,227.75,27
20170301|2016-12-12 00:00,12,227.5,227.75,227.5,227.75,2
20170301|2016-12-12 03:30,12,226,226,225.5,225.5,5
20170301|2016-12-12 06:00,12,226.25,226.25,226.25,226.25,1
20170301|2016-12-12 07:00,12,225.75,225.75,224,224,20
20170301|2016-12-12 07:30,12,225,225,225,225,1
20170301|2016-12-12 08:30,12,225,225,223.5,225,16
20170301|2016-12-12 09:00,12,225.5,225.5,224.25,224.25,30
20170301|2016-12-12 09:30,12,224.25,224.25,224.25,224.25,8
20170301|2016-12-12 10:00,12,225,227,225,227,36
20170301|2016-12-12 10:30,12,227.5,231,227.5,229.25,177
20170301|2016-12-12 11:00,12,229.25,229.5,229,229.5,60
20170301|2016-12-12 11:30,12,229.5,229.75,229.25,229.75,49
20170301|2016-12-12 12:00,12,229.75,229.75,229.5,229.5,8
20170301|2016-12-12 12:30,12,230,230.25,229.5,230,50
20170301|2016-12-12 13:00,12,230,230.5,230,230,15
20170301|2016-12-12 19:00,13,231.5,233.5,230.75,233,23
20170301|2016-12-12 19:30,13,232.5,232.75,232.25,232.25,10
20170301|2016-12-12 20:00,13,233.5,234.5,232.75,234.5,13
20170301|2016-12-12 20:30,13,233.5,234,233.5,233.75,9
20170301|2016-12-12 22:00,13,233.75,233.75,233.75,233.75,1
20170301|2016-12-12 22:30,13,234,234,234,234,4
20170301|2016-12-12 23:00,13,234.25,234.25,234.25,234.25,5
20170301|2016-12-12 23:30,13,234.25,234.5,234.25,234.5,11
20170301|2016-12-13 00:00,13,233.25,233.25,232.25,232.25,6
20170301|2016-12-13 03:30,13,233.5,233.5,233.5,233.5,2
20170301|2016-12-13 04:00,13,233.5,233.5,233.5,233.5,1
20170301|2016-12-13 04:30,13,232.75,232.75,232.75,232.75,1
20170301|2016-12-13 05:30,13,232.75,232.75,232.75,232.75,1
20170301|2016-12-13 06:00,13,232.25,232.25,232.25,232.25,2
20170301|2016-12-13 06:30,13,232.75,232.75,232.75,232.75,1
20170301|2016-12-13 07:00,13,233,233.5,233,233.25,3
20170301|2016-12-13 07:30,13,233,234,233,233.25,4
20170301|2016-12-13 08:30,13,233.5,233.75,231.5,231.5,23
20170301|2016-12-13 09:00,13,232.5,233.5,232.5,233,79
20170301|2016-12-13 09:30,13,232.75,233.5,232.75,233,21
20170301|2016-12-13 10:00,13,232.75,233.25,232.75,233.25,4
20170301|2016-12-13 10:30,13,232.75,232.75,232.75,232.75,9
20170301|2016-12-13 11:00,13,233.25,233.25,233.25,233.25,1
20170301|2016-12-13 11:30,13,233,233.5,233,233.5,50
20170301|2016-12-13 12:00,13,233.5,233.5,233.25,233.5,5
20170301|2016-12-13 12:30,13,233,233.5,232.75,232.75,6
20170301|2016-12-13 13:00,13,232.75,233,232.5,233,98
20170301|2016-12-13 19:00,14,234.25,234.5,234.25,234.5,3
20170301|2016-12-13 19:30,14,234.25,234.25,232.5,232.5,17
20170301|2016-12-13 20:30,14,234.25,234.5,234.25,234.5,10
20170301|2016-12-13 21:00,14,234.75,234.75,234.5,234.5,2
20170301|2016-12-13 21:30,14,234.75,234.75,234.5,234.5,6
20170301|2016-12-13 22:00,14,234.5,234.5,234.5,234.5,8
20170301|2016-12-13 22:30,14,234.5,234.5,233.75,233.75,2
20170301|2016-12-13 23:00,14,233.75,233.75,233.75,233.75,1
20170301|2016-12-14 02:30,14,233.75,233.75,233.75,233.75,1
20170301|2016-12-14 03:00,14,234,234,234,234,1
20170301|2016-12-14 05:00,14,234,234,234,234,1
20170301|2016-12-14 07:00,14,234,234,233.75,233.75,3
20170301|2016-12-14 08:30,14,233.75,233.75,226.5,231.5,109
20170301|2016-12-14 09:00,14,232.25,232.5,231.75,232.25,30
20170301|2016-12-14 09:30,14,232,233.5,232,233,38
20170301|2016-12-14 10:00,14,233,233,232.25,232.5,17
20170301|2016-12-14 10:30,14,232.5,232.5,231.75,231.75,25
20170301|2016-12-14 11:00,14,231.5,232.5,231.25,232.5,33
20170301|2016-12-14 11:30,14,232.5,232.5,231.25,232,13
20170301|2016-12-14 12:00,14,232,232,231.25,231.75,10
20170301|2016-12-14 12:30,14,231.75,232,231.5,232,8
20170301|2016-12-14 13:00,14,231.5,231.5,228.75,228.75,51
20170301|2016-12-14 19:00,15,228,228.25,228,228.25,14
20170301|2016-12-14 19:30,15,228.25,228.25,228,228,2
20170301|2016-12-14 20:30,15,228,228,228,228,1
20170301|2016-12-15 00:00,15,228,228,228,228,5
20170301|2016-12-15 01:00,15,228,228,228,228,1
20170301|2016-12-15 01:30,15,228.25,228.25,228.25,228.25,2
20170301|2016-12-15 02:00,15,228.25,228.25,228.25,228.25,1
20170301|2016-12-15 02:30,15,228.25,228.25,228.25,228.25,1
20170301|2016-12-15 06:00,15,228.5,229.5,228.5,229.5,5
20170301|2016-12-15 06:30,15,229.5,229.5,229.5,229.5,2
20170301|2016-12-15 08:30,15,229,229.5,223.5,226.25,93
20170301|2016-12-15 09:00,15,226.25,226.25,224.25,224.5,12
20170301|2016-12-15 09:30,15,225,225,223.25,224.75,18
20170301|2016-12-15 10:00,15,225,225,223.25,223.25,22
20170301|2016-12-15 10:30,15,224,224.25,224,224.25,6
20170301|2016-12-15 11:00,15,224.5,224.5,223.5,223.5,13
20170301|2016-12-15 11:30,15,223.25,225,223.25,225,22
20170301|2016-12-15 12:00,15,224.75,225,224.75,225,9
20170301|2016-12-15 12:30,15,224.75,224.75,224.5,224.5,5
20170301|2016-12-15 13:00,15,225,225.25,224.25,224.75,26
20170301|2016-12-15 19:00,16,224.75,224.75,224.75,224.75,6
20170301|2016-12-15 19:30,16,224.75,224.75,224.75,224.75,4
20170301|2016-12-15 20:00,16,225.5,225.5,225.5,225.5,1
20170301|2016-12-15 22:00,16,225.75,225.75,225.75,225.75,3
20170301|2016-12-16 01:30,16,225.25,225.25,225.25,225.25,1
20170301|2016-12-16 02:30,16,225.25,225.25,225.25,225.25,1
20170301|2016-12-16 03:00,16,225.25,225.25,225.25,225.25,1
20170301|2016-12-16 04:00,16,225,225,225,225,1
20170301|2016-12-16 06:30,16,225,225,225,225,1
20170301|2016-12-16 07:00,16,224.75,224.75,224,224,12
20170301|2016-12-16 07:30,16,223.75,223.75,223.25,223.25,25
20170301|2016-12-16 08:30,16,224.5,225,223.5,225,23
20170301|2016-12-16 09:00,16,225,225.25,224.75,225,14
20170301|2016-12-16 09:30,16,225.25,225.25,225,225,17
20170301|2016-12-16 10:00,16,225.25,225.25,225,225.25,8
20170301|2016-12-16 10:30,16,225.25,225.5,224.5,224.5,14
20170301|2016-12-16 11:00,16,224.25,224.25,224,224,4
20170301|2016-12-16 11:30,16,224,224,223.5,223.5,6
20170301|2016-12-16 12:00,16,223.5,223.5,223.25,223.25,17
20170301|2016-12-16 12:30,16,223.25,223.75,223.25,223.75,5
20170301|2016-12-16 13:00,16,223.5,225.25,223.5,225.25,16
20170301|2016-12-18 19:00,19,226,226,226,226,14
20170301|2016-12-18 19:30,19,226.25,226.75,226.25,226.75,3
20170301|2016-12-18 20:00,19,226.75,226.75,226.5,226.5,2
20170301|2016-12-18 22:00,19,226.5,226.5,226.5,226.5,1
20170301|2016-12-18 22:30,19,226.5,226.5,226.5,226.5,1
20170301|2016-12-18 23:30,19,226.75,227,224.75,224.75,6
20170301|2016-12-19 01:00,19,225.75,225.75,225.75,225.75,1
20170301|2016-12-19 02:30,19,225.75,225.75,225.75,225.75,1
20170301|2016-12-19 03:00,19,225,225,225,225,1
20170301|2016-12-19 04:30,19,226.75,226.75,226.75,226.75,1
20170301|2016-12-19 05:00,19,227,227,227,227,1
20170301|2016-12-19 06:30,19,226.75,226.75,226.75,226.75,1
20170301|2016-12-19 07:00,19,226.75,227.25,226.75,227.25,2
20170301|2016-12-19 07:30,19,226.75,226.75,226.75,226.75,2
20170301|2016-12-19 08:30,19,227,227.5,226.25,226.25,21
20170301|2016-12-19 09:00,19,226.75,227,226.75,227,8
20170301|2016-12-19 09:30,19,226,227.25,226,227,18
20170301|2016-12-19 10:00,19,226.75,227.25,226.75,226.75,4
20170301|2016-12-19 10:30,19,227.25,227.25,226.75,226.75,7
20170301|2016-12-19 11:00,19,226.5,226.5,226,226.25,8
20170301|2016-12-19 11:30,19,226,226.25,224,225.25,14
20170301|2016-12-19 12:00,19,225.5,225.5,225.25,225.25,4
20170301|2016-12-19 12:30,19,225.25,225.5,225,225.5,18
20170301|2016-12-19 13:00,19,225.5,225.75,225.5,225.5,10
20170301|2016-12-19 19:00,20,225.75,225.75,225.75,225.75,3
20170301|2016-12-19 21:00,20,225.75,225.75,225.75,225.75,1
20170301|2016-12-19 22:00,20,226,226,226,226,1
20170301|2016-12-20 00:00,20,226,226,226,226,2
20170301|2016-12-20 00:30,20,226,226,226,226,1
20170301|2016-12-20 02:30,20,225.75,225.75,225.75,225.75,1
20170301|2016-12-20 05:30,20,225.75,226.25,225.75,226.25,3
20170301|2016-12-20 06:00,20,226.25,226.25,226.25,226.25,1
20170301|2016-12-20 08:30,20,225.25,225.25,223,223.5,106
20170301|2016-12-20 09:00,20,224,224.5,223.25,224.5,10
20170301|2016-12-20 09:30,20,224.25,224.5,224,224.5,13
20170301|2016-12-20 10:00,20,224.5,224.75,224.5,224.75,10
20170301|2016-12-20 10:30,20,224.75,224.75,224,224,17
20170301|2016-12-20 11:00,20,224,224,223.5,223.5,9
20170301|2016-12-20 11:30,20,223.5,223.75,223.5,223.75,5
20170301|2016-12-20 12:00,20,223.5,224.25,223.5,224.25,3
20170301|2016-12-20 12:30,20,223.5,224.5,223.5,224.5,6
20170301|2016-12-20 13:00,20,223.5,224,223.5,223.5,16
20170301|2016-12-20 19:00,21,223.25,223.25,223.25,223.25,1
20170301|2016-12-20 22:00,21,223.25,223.25,223,223,2
20170301|2016-12-20 22:30,21,223,223,223,223,2
20170301|2016-12-20 23:00,21,223.25,223.25,223.25,223.25,2
20170301|2016-12-21 01:30,21,223.5,223.5,223,223,2
20170301|2016-12-21 03:00,21,223,224,223,224,3
20170301|2016-12-21 03:30,21,225,225,225,225,2
20170301|2016-12-21 04:30,21,224.75,224.75,224.75,224.75,1
20170301|2016-12-21 06:30,21,224.75,224.75,224.75,224.75,1
20170301|2016-12-21 07:30,21,225,225,225,225,1
20170301|2016-12-21 08:30,21,224.75,225,224.75,225,4
20170301|2016-12-21 09:00,21,225,225,225,225,11
20170301|2016-12-21 09:30,21,225,226,224.5,226,22
20170301|2016-12-21 10:00,21,225.25,225.25,224.75,224.75,23
20170301|2016-12-21 10:30,21,224.25,224.25,224.25,224.25,2
20170301|2016-12-21 11:00,21,224,224,224,224,5
20170301|2016-12-21 11:30,21,223.5,223.5,223,223,20
20170301|2016-12-21 12:00,21,223.25,225,223.25,225,10
20170301|2016-12-21 12:30,21,224.25,224.25,224.25,224.25,1
20170301|2016-12-21 13:00,21,224.25,224.25,223,223.25,15
20170301|2016-12-21 19:00,22,222.75,222.75,222,222,28
20170301|2016-12-21 19:30,22,222,222,222,222,5
20170301|2016-12-21 21:00,22,221.25,222.75,221,222.5,19
20170301|2016-12-21 22:30,22,221,221,221,221,3
20170301|2016-12-21 23:00,22,222.25,222.25,222.25,222.25,1
20170301|2016-12-22 03:30,22,221.5,221.5,221.5,221.5,2
20170301|2016-12-22 04:00,22,221.5,221.5,221.5,221.5,1
20170301|2016-12-22 05:30,22,220.75,220.75,220.75,220.75,2
20170301|2016-12-22 06:00,22,220.75,221,220.75,221,8
20170301|2016-12-22 07:00,22,220.5,220.5,220.5,220.5,11
20170301|2016-12-22 07:30,22,220.5,220.5,220.5,220.5,5
20170301|2016-12-22 08:30,22,220.75,221,219.5,221,68
20170301|2016-12-22 09:00,22,220,220,219.5,220,14
20170301|2016-12-22 09:30,22,220.75,220.75,220.25,220.5,6
20170301|2016-12-22 10:00,22,220.5,220.5,220,220.5,9
20170301|2016-12-22 10:30,22,219.75,220,219.25,219.25,18
20170301|2016-12-22 11:00,22,219,219,219,219,10
20170301|2016-12-22 11:30,22,218.75,218.75,218.5,218.5,6
20170301|2016-12-22 12:00,22,218.5,220,218,219,69
20170301|2016-12-22 12:30,22,219.5,219.5,219.5,219.5,3
20170301|2016-12-22 13:00,22,218.5,218.5,218,218.25,13
20170301|2016-12-22 23:00,23,218.75,219,217.75,217.75,11
20170301|2016-12-23 02:30,23,217.5,217.5,216.25,216.25,51
20170301|2016-12-23 03:00,23,216.5,216.5,216.5,216.5,2
20170301|2016-12-23 04:00,23,217.5,217.5,217.5,217.5,1
20170301|2016-12-23 05:00,23,217.5,217.5,217.5,217.5,1
20170301|2016-12-23 06:00,23,216.75,216.75,216.75,216.75,1
20170301|2016-12-23 06:30,23,216.75,217.75,216.75,217.25,7
20170301|2016-12-23 07:00,23,217.75,217.75,217.5,217.5,4
20170301|2016-12-23 08:30,23,217.5,217.5,217,217.25,21
20170301|2016-12-23 09:00,23,217.25,217.25,217,217,8
20170301|2016-12-23 09:30,23,218,218,218,218,5
20170301|2016-12-23 10:00,23,217.75,217.75,217.25,217.25,3
20170301|2016-12-23 10:30,23,217,218,217,217.5,13
20170301|2016-12-23 11:00,23,217.75,218.75,217.75,218.75,4
20170301|2016-12-23 11:30,23,218,218.5,217.25,218.5,22
20170301|2016-12-23 12:00,23,218.5,218.5,218.5,218.5,1
20170301|2016-12-26 19:00,27,217.25,218.5,217.25,218.25,20
20170301|2016-12-26 20:00,27,218.25,218.25,218.25,218.25,2
20170301|2016-12-26 21:00,27,218,218,218,218,1
20170301|2016-12-26 21:30,27,218,218,218,218,2
20170301|2016-12-26 22:30,27,219,219,219,219,1
20170301|2016-12-27 03:00,27,218.75,218.75,218.25,218.25,2
20170301|2016-12-27 04:30,27,218.25,218.25,218.25,218.25,4
20170301|2016-12-27 06:00,27,219,219,219,219,1
20170301|2016-12-27 06:30,27,218.75,218.75,218.75,218.75,1
20170301|2016-12-27 08:30,27,220,221,219.25,220.25,19
20170301|2016-12-27 09:00,27,220.5,233.25,220.5,230.25,159
20170301|2016-12-27 09:30,27,230,232,228.5,229.25,26
20170301|2016-12-27 10:00,27,229.25,229.25,228.5,228.5,5
20170301|2016-12-27 10:30,27,228,228.5,227.5,228,15
20170301|2016-12-27 11:00,27,227.5,228,227.5,228,2
20170301|2016-12-27 11:30,27,228,228.25,228,228.25,6
20170301|2016-12-27 12:00,27,228,228.5,228,228.25,5
20170301|2016-12-27 12:30,27,228.5,228.75,227.5,228.5,9
20170301|2016-12-27 13:00,27,228.5,229,228,229,17
20170301|2016-12-27 19:00,28,229,229,228.25,228.5,15
20170301|2016-12-27 19:30,28,228.25,228.5,228.25,228.5,2
20170301|2016-12-27 20:30,28,228,228,228,228,1
20170301|2016-12-27 22:00,28,228.5,228.5,228.5,228.5,1
20170301|2016-12-27 23:30,28,228.5,228.5,228.5,228.5,1
20170301|2016-12-28 03:00,28,228.5,228.5,228.5,228.5,1
20170301|2016-12-28 04:00,28,228.5,228.5,228.5,228.5,2
20170301|2016-12-28 06:00,28,228.5,228.5,228.5,228.5,1
20170301|2016-12-28 06:30,28,228,228,228,228,4
20170301|2016-12-28 07:00,28,227.5,227.5,227.5,227.5,3
20170301|2016-12-28 07:30,28,227,227,226.5,226.75,6
20170301|2016-12-28 08:30,28,227,228.5,226.75,228,16
20170301|2016-12-28 09:00,28,228,228.25,227.25,228.25,22
20170301|2016-12-28 09:30,28,228.25,228.5,226.5,226.5,36
20170301|2016-12-28 10:00,28,227,227,226.5,226.5,6
20170301|2016-12-28 10:30,28,226.75,227.5,226.5,227.5,7
20170301|2016-12-28 11:00,28,227.75,228.5,227.75,228,6
20170301|2016-12-28 11:30,28,228.25,228.25,228.25,228.25,2
20170301|2016-12-28 12:00,28,228.25,228.25,227.75,227.75,5
20170301|2016-12-28 12:30,28,228.25,228.25,228,228,14
20170301|2016-12-28 13:00,28,228,228.25,227.25,228,20
20170301|2016-12-29 02:00,29,227.75,227.75,227.5,227.5,3
20170301|2016-12-29 02:30,29,228.25,228.25,224,224,21
20170301|2016-12-29 03:00,29,224,224,224,224,2
20170301|2016-12-29 04:00,29,225.5,225.75,225.5,225.75,2
20170301|2016-12-29 05:00,29,225.5,225.5,225.5,225.5,2
20170301|2016-12-29 07:00,29,225,225,223.5,224,7
20170301|2016-12-29 07:30,29,224,225.75,224,225.75,8
20170301|2016-12-29 08:30,29,226.75,230.75,226.75,228.5,104
20170301|2016-12-29 09:00,29,228.5,229,227.75,227.75,13
20170301|2016-12-29 10:30,29,227.25,227.75,227.25,227.75,11
20170301|2016-12-29 11:00,29,228,228,227.25,227.25,4
20170301|2016-12-29 11:30,29,227.25,227.25,226.5,226.5,3
20170301|2016-12-29 12:00,29,227.5,227.5,226.75,226.75,7
20170301|2016-12-29 12:30,29,227.5,227.5,227.5,227.5,1
20170301|2016-12-29 13:00,29,227,227,226,226.75,17
20170301|2016-12-29 19:00,30,226.75,226.75,226.75,226.75,4
20170301|2016-12-30 02:00,30,227.5,227.5,227.5,227.5,1
20170301|2016-12-30 07:00,30,227.5,228,227.5,228,2
20170301|2016-12-30 08:30,30,228,229.25,228,229.25,22
20170301|2016-12-30 09:00,30,229,229.5,228.5,229.5,21
20170301|2016-12-30 09:30,30,228.5,228.5,228,228,20
20170301|2016-12-30 10:00,30,228.25,228.25,227,227,10
20170301|2016-12-30 10:30,30,228,228.25,228,228.25,3
20170301|2016-12-30 11:00,30,228,228,227.5,227.5,2
20170301|2016-12-30 11:30,30,228.25,228.25,227.25,227.25,3
20170301|2016-12-30 12:30,30,227.5,228.75,227.5,228,22
20170301|2016-12-30 13:00,30,228.25,229,228,228.5,24
20170301|2017-01-02 19:00,3,230,230.25,229,229,5
20170301|2017-01-02 20:00,3,229,229,229,229,1
20170301|2017-01-03 02:00,3,229.25,230,229.25,230,3
20170301|2017-01-03 03:00,3,230,230,230,230,5
20170301|2017-01-03 03:30,3,230,233,230,233,32
20170301|2017-01-03 04:00,3,233,233,233,233,18
20170301|2017-01-03 04:30,3,232.5,232.5,231.75,231.75,9
20170301|2017-01-03 05:30,3,231.75,231.75,231.75,231.75,3
20170301|2017-01-03 06:00,3,232.25,232.25,232.25,232.25,1
20170301|2017-01-03 06:30,3,231.5,232.25,231.5,232.25,4
20170301|2017-01-03 07:00,3,231.5,231.5,231.5,231.5,5
20170301|2017-01-03 08:30,3,231.5,237.25,231.5,236.5,172
20170301|2017-01-03 09:00,3,236,236.5,235,235.5,55
20170301|2017-01-03 09:30,3,235.5,236,235,236,51
20170301|2017-01-03 10:00,3,236,236.5,235.75,235.75,48
20170301|2017-01-03 10:30,3,236,236,235.75,235.75,30
20170301|2017-01-03 11:00,3,235.75,236,235.25,235.5,15
20170301|2017-01-03 11:30,3,235.75,235.75,235.25,235.25,25
20170301|2017-01-03 12:00,3,235.5,235.5,235.5,235.5,10
20170301|2017-01-03 12:30,3,235.5,236,235.5,236,5
20170301|2017-01-03 13:00,3,235.75,236,235.5,235.5,26
20170301|2017-01-03 19:00,4,236,236,235,235,21
20170301|2017-01-03 19:30,4,235,235,234.5,234.5,5
20170301|2017-01-03 22:00,4,235.5,235.5,235.5,235.5,1
20170301|2017-01-03 22:30,4,235.25,235.25,235.25,235.25,1
20170301|2017-01-04 01:30,4,235.75,235.75,235.75,235.75,1
20170301|2017-01-04 02:30,4,235.75,236,235.75,236,8
20170301|2017-01-04 03:30,4,236,236,236,236,2
20170301|2017-01-04 06:00,4,236,236,236,236,7
20170301|2017-01-04 06:30,4,236,236,236,236,3
20170301|2017-01-04 07:00,4,236,236,236,236,1
20170301|2017-01-04 08:30,4,237,237,235.75,236,27
20170301|2017-01-04 09:00,4,236.5,237.5,236.5,237.5,52
20170301|2017-01-04 09:30,4,237.5,239,237.5,238.75,86
20170301|2017-01-04 10:00,4,238.75,239,238.75,238.75,36
20170301|2017-01-04 10:30,4,238.75,239,238.75,239,10
20170301|2017-01-04 11:00,4,238.75,239,238.5,238.5,43
20170301|2017-01-04 11:30,4,238.25,238.25,237.75,237.75,12
20170301|2017-01-04 12:30,4,238,238,237.5,237.5,16
20170301|2017-01-04 13:00,4,238,238.5,237.25,238.5,17
20170301|2017-01-04 19:00,5,238.25,238.5,238.25,238.5,6
20170301|2017-01-04 20:00,5,238.75,238.75,238.75,238.75,1
20170301|2017-01-04 20:30,5,238.75,239,238.75,239,18
20170301|2017-01-04 21:30,5,238.5,238.5,238.5,238.5,1
20170301|2017-01-04 23:00,5,238.25,238.75,238.25,238.75,3
20170301|2017-01-05 02:30,5,238.25,238.25,238.25,238.25,4
20170301|2017-01-05 03:00,5,238.25,238.25,238.25,238.25,8
20170301|2017-01-05 03:30,5,238.25,238.25,238.25,238.25,1
20170301|2017-01-05 04:00,5,238.25,238.75,238.25,238.5,9
20170301|2017-01-05 06:30,5,239,239,239,239,4
20170301|2017-01-05 07:00,5,239,239,239,239,1
20170301|2017-01-05 07:30,5,239,239,239,239,4
20170301|2017-01-05 08:30,5,238.75,239,237.25,237.75,32
20170301|2017-01-05 09:00,5,238.25,239,238.25,238.5,29
20170301|2017-01-05 09:30,5,239,239,238.25,238.25,5
20170301|2017-01-05 10:00,5,238.25,239,238.25,239,16
20170301|2017-01-05 10:30,5,239,239.5,239,239.5,47
20170301|2017-01-05 11:00,5,239,239.5,239,239.25,42
20170301|2017-01-05 11:30,5,239.5,239.5,239,239,8
20170301|2017-01-05 12:00,5,239,239.5,238.75,239.5,7
20170301|2017-01-05 12:30,5,239.5,239.5,239,239,7
20170301|2017-01-05 13:00,5,238.5,238.5,235.5,235.5,58
20170301|2017-01-05 19:00,6,235.5,238,235.5,238,5
20170301|2017-01-05 19:30,6,238,238,238,238,1
20170301|2017-01-05 20:00,6,238,238,238,238,3
20170301|2017-01-05 20:30,6,238.75,238.75,238.75,238.75,1
20170301|2017-01-05 22:30,6,237,237,236.75,236.75,2
20170301|2017-01-05 23:00,6,236.25,236.25,236.25,236.25,2
20170301|2017-01-06 01:00,6,235.75,235.75,235.25,235.25,7
20170301|2017-01-06 01:30,6,235,235,235,235,6
20170301|2017-01-06 02:30,6,235.25,235.25,235.25,235.25,1
20170301|2017-01-06 04:00,6,236.5,236.5,236.5,236.5,1
20170301|2017-01-06 04:30,6,236.75,236.75,236.75,236.75,1
20170301|2017-01-06 06:00,6,236.75,236.75,236.75,236.75,1
20170301|2017-01-06 06:30,6,236.75,236.75,235.25,235.25,7
20170301|2017-01-06 07:00,6,236.75,236.75,236.75,236.75,1
20170301|2017-01-06 07:30,6,236.75,236.75,236.75,236.75,2
20170301|2017-01-06 08:30,6,236,236,235.25,235.5,14
20170301|2017-01-06 09:00,6,236,236,235.25,235.75,3
20170301|2017-01-06 09:30,6,235.5,236,235.5,236,7
20170301|2017-01-06 10:00,6,235.5,236,235.5,235.75,7
20170301|2017-01-06 10:30,6,236,236.25,236,236,12
20170301|2017-01-06 11:00,6,236.25,237,236,236,20
20170301|2017-01-06 11:30,6,236,236.25,236,236,21
20170301|2017-01-06 12:00,6,236.25,236.25,226.5,229.75,183
20170301|2017-01-06 12:30,6,230.25,230.25,227.5,230,21
20170301|2017-01-06 13:00,6,229.5,229.5,227.75,228.75,29
20170301|2017-01-08 19:00,9,228.25,232,228.25,231.25,23
20170301|2017-01-08 19:30,9,230,230,229,229,4
20170301|2017-01-08 20:30,9,229.75,229.75,229.75,229.75,1
20170301|2017-01-08 21:00,9,229.75,229.75,229.75,229.75,1
20170301|2017-01-09 00:00,9,229.75,229.75,229.75,229.75,1
20170301|2017-01-09 02:00,9,229.25,229.25,229.25,229.25,1
20170301|2017-01-09 08:30,9,230,230,228.75,228.75,16
20170301|2017-01-09 09:00,9,229.25,229.5,228.5,228.5,24
20170301|2017-01-09 09:30,9,228.75,228.75,228,228,12
20170301|2017-01-09 10:00,9,228,228,226.25,226.5,44
20170301|2017-01-09 10:30,9,226.5,227,226.25,227,25
20170301|2017-01-09 11:00,9,227.25,227.5,226.25,227,13
20170301|2017-01-09 11:30,9,227.5,227.5,226.5,226.5,12
20170301|2017-01-09 12:00,9,226.5,226.5,226.25,226.25,17
20170301|2017-01-09 12:30,9,226,226,225,226,27
20170301|2017-01-09 13:00,9,226.25,226.5,225.5,226.25,29
20170301|2017-01-09 19:00,10,225.75,225.75,225.25,225.25,2
20170301|2017-01-09 19:30,10,228,229.25,228,229.25,9
20170301|2017-01-09 20:00,10,230.25,230.5,230.25,230.5,2
20170301|2017-01-09 21:30,10,229.5,229.5,229.5,229.5,1
20170301|2017-01-09 22:00,10,228.5,228.5,228.5,228.5,1
20170301|2017-01-09 23:30,10,228.75,229,228.75,229,3
20170301|2017-01-10 01:00,10,228.75,228.75,228.75,228.75,4
20170301|2017-01-10 04:30,10,228.75,228.75,228,228,2
20170301|2017-01-10 06:00,10,228,228,228,228,1
20170301|2017-01-10 07:30,10,228,228,228,228,1
20170301|2017-01-10 08:30,10,228.25,228.25,227,227,20
20170301|2017-01-10 09:00,10,228.25,228.25,227.5,227.5,4
20170301|2017-01-10 09:30,10,228.25,228.5,228,228.25,7
20170301|2017-01-10 10:00,10,228,228,227.75,228,22
20170301|2017-01-10 10:30,10,228,228.5,228,228.5,16
20170301|2017-01-10 11:00,10,228.5,228.5,228.5,228.5,4
20170301|2017-01-10 11:30,10,228.5,228.5,228.5,228.5,4
20170301|2017-01-10 12:00,10,228.75,228.75,228.75,228.75,3
20170301|2017-01-10 12:30,10,228.75,228.75,226,226,45
20170301|2017-01-10 13:00,10,226.25,227.25,226,226.5,16
20170301|2017-01-10 19:00,11,226.5,226.5,226.5,226.5,3
20170301|2017-01-10 20:00,11,226,227.25,226,227.25,5
20170301|2017-01-10 20:30,11,227.5,227.5,227.5,227.5,2
20170301|2017-01-10 21:30,11,228,228.5,227.5,227.5,12
20170301|2017-01-10 23:30,11,228,228,228,228,1
20170301|2017-01-11 01:30,11,228.75,228.75,227,227,12
20170301|2017-01-11 08:30,11,228,228,226.25,226.25,8
20170301|2017-01-11 09:00,11,227,229,227,228,35
20170301|2017-01-11 09:30,11,228.75,228.75,227,228.5,23
20170301|2017-01-11 10:00,11,228.5,229.75,228.5,229.25,38
20170301|2017-01-11 10:30,11,229.25,229.75,229.25,229.5,10
20170301|2017-01-11 11:00,11,229.75,232.25,229.75,232.25,37
20170301|2017-01-11 11:30,11,232.25,232.75,229.75,229.75,44
20170301|2017-01-11 12:00,11,229.75,230,229.5,229.5,10
20170301|2017-01-11 12:30,11,229.5,232,229.5,232,38
20170301|2017-01-11 13:00,11,232,232.75,230,232.75,77
20170301|2017-01-11 19:00,12,233.75,234.25,233.5,233.5,6
20170301|2017-01-11 19:30,12,233.75,234,233.75,234,4
20170301|2017-01-11 20:00,12,234,234,234,234,2
20170301|2017-01-11 22:00,12,233.5,233.5,233.5,233.5,1
20170301|2017-01-11 23:00,12,233.5,233.5,233.5,233.5,5
20170301|2017-01-12 00:00,12,234,234,234,234,1
20170301|2017-01-12 00:30,12,234,234,234,234,1
20170301|2017-01-12 01:00,12,234.25,234.25,234.25,234.25,1
20170301|2017-01-12 01:30,12,234.25,234.25,234.25,234.25,2
20170301|2017-01-12 02:00,12,234.25,234.25,233.5,233.5,7
20170301|2017-01-12 05:00,12,234.25,234.25,234.25,234.25,1
20170301|2017-01-12 06:30,12,233.5,233.5,233.5,233.5,2
20170301|2017-01-12 07:00,12,233.5,234.25,233.5,234.25,6
20170301|2017-01-12 07:30,12,234.25,234.25,234.25,234.25,1
20170301|2017-01-12 08:30,12,234.5,235.75,234,235,26
20170301|2017-01-12 09:00,12,235,235.75,235,235.75,9
20170301|2017-01-12 09:30,12,235.5,236,235,235.75,6
20170301|2017-01-12 10:00,12,235.75,236.25,235,236.25,22
20170301|2017-01-12 10:30,12,236.25,237,235.75,235.75,42
20170301|2017-01-12 11:00,12,235.75,236.75,235.75,236,8
20170301|2017-01-12 11:30,12,236.75,236.75,235.75,235.75,5
20170301|2017-01-12 12:00,12,235.75,235.75,235.25,235.25,2
20170301|2017-01-12 12:30,12,235,235,234.75,234.75,4
20170301|2017-01-12 13:00,12,235,236.5,235,236.5,8
20170301|2017-01-12 19:00,13,234.75,234.75,234.75,234.75,1
20170301|2017-01-12 19:30,13,234.5,234.5,234.5,234.5,2
20170301|2017-01-12 22:00,13,235,235,234.5,234.5,3
20170301|2017-01-13 01:00,13,235.5,235.5,235.5,235.5,1
20170301|2017-01-13 01:30,13,236.5,237,236.5,237,12
20170301|2017-01-13 02:30,13,237,237,237,237,1
20170301|2017-01-13 05:00,13,237,237,237,237,5
20170301|2017-01-13 05:30,13,237.25,239,237.25,239,45
20170301|2017-01-13 06:30,13,239,239,239,239,9
20170301|2017-01-13 07:00,13,238,238,238,238,2
20170301|2017-01-13 08:30,13,238.5,240.75,238.5,239.75,134
20170301|2017-01-13 09:00,13,239.5,240.5,239.5,240,31
20170301|2017-01-13 09:30,13,239.5,241.75,238.75,241.5,118
20170301|2017-01-13 10:00,13,241.5,242,241.5,242,29
20170301|2017-01-13 10:30,13,242,242.25,241.75,241.75,32
20170301|2017-01-13 11:00,13,241.75,242.25,241.75,242.25,14
20170301|2017-01-13 11:30,13,242,242,241.75,241.75,7
20170301|2017-01-13 12:00,13,241.75,242,241.75,241.75,38
20170301|2017-01-13 12:30,13,241.75,241.75,241.75,241.75,7
20170301|2017-01-13 13:00,13,241.75,243,241.75,243,112
20170301|2017-01-16 19:00,17,242.5,249.5,242,247.75,246
20170301|2017-01-16 19:30,17,246.5,246.5,246.5,246.5,1
20170301|2017-01-16 20:00,17,246.5,248,246.5,246.5,10
20170301|2017-01-16 20:30,17,247,248,247,248,8
20170301|2017-01-16 21:00,17,248,248,247,247,10
20170301|2017-01-16 22:00,17,247,248,247,248,4
20170301|2017-01-16 22:30,17,248,248,248,248,1
20170301|2017-01-16 23:30,17,248,248,248,248,5
20170301|2017-01-17 01:00,17,247.75,247.75,247.75,247.75,1
20170301|2017-01-17 01:30,17,248,248.75,248,248.75,5
20170301|2017-01-17 02:00,17,248.25,248.25,248.25,248.25,1
20170301|2017-01-17 02:30,17,248.25,248.75,248.25,248.75,4
20170301|2017-01-17 03:00,17,248,248,248,248,1
20170301|2017-01-17 03:30,17,249,249,249,249,3
20170301|2017-01-17 04:00,17,248.75,249.25,248.75,248.75,7
20170301|2017-01-17 05:00,17,249,249,249,249,1
20170301|2017-01-17 06:00,17,249.25,249.5,249.25,249.5,13
20170301|2017-01-17 06:30,17,249.5,249.5,249.25,249.25,5
20170301|2017-01-17 07:00,17,249.5,249.5,249.25,249.5,32
20170301|2017-01-17 07:30,17,249,249.25,249,249,5
20170301|2017-01-17 08:30,17,249.5,249.5,249,249.5,133
20170301|2017-01-17 09:00,17,249.25,253.75,249.25,253,157
20170301|2017-01-17 09:30,17,252.25,253,252,252,39
20170301|2017-01-17 10:00,17,252,252,250.5,251,77
20170301|2017-01-17 10:30,17,251,253,250.75,253,30
20170301|2017-01-17 11:00,17,253,253.25,252,252.25,34
20170301|2017-01-17 11:30,17,252,252,251.75,251.75,15
20170301|2017-01-17 12:00,17,251.75,251.75,247,248,171
20170301|2017-01-17 12:30,17,248,248.5,247.5,248.5,12
20170301|2017-01-17 13:00,17,248.75,250.75,247.75,247.75,73
20170301|2017-01-17 19:00,18,248.75,249.25,248.75,249.25,9
20170301|2017-01-17 19:30,18,249.25,253.75,249.25,253.5,15
20170301|2017-01-17 20:00,18,253.5,253.75,253.25,253.25,4
20170301|2017-01-17 20:30,18,253.25,254.75,252.5,254.75,19
20170301|2017-01-17 21:00,18,254.5,254.5,254.5,254.5,3
20170301|2017-01-17 22:00,18,254,254,254,254,1
20170301|2017-01-17 22:30,18,253.75,253.75,253.75,253.75,2
20170301|2017-01-17 23:30,18,253.75,253.75,250.25,250.25,9
20170301|2017-01-18 00:00,18,251.5,253.25,251.5,253.25,11
20170301|2017-01-18 02:30,18,253.25,253.25,253.25,253.25,1
20170301|2017-01-18 03:00,18,253,253.25,253,253.25,4
20170301|2017-01-18 03:30,18,253.25,253.25,253,253,2
20170301|2017-01-18 04:00,18,253,253,253,253,1
20170301|2017-01-18 04:30,18,252.75,252.75,252.75,252.75,1
20170301|2017-01-18 05:00,18,252.5,252.5,252.5,252.5,1
20170301|2017-01-18 05:30,18,252.5,252.5,252,252,4
20170301|2017-01-18 06:00,18,252.25,252.75,252,252,3
20170301|2017-01-18 06:30,18,252,252,252,252,1
20170301|2017-01-18 07:00,18,252.75,253.75,252.75,252.75,22
20170301|2017-01-18 07:30,18,252.5,252.5,252.5,252.5,1
20170301|2017-01-18 08:30,18,252,257,252,257,170
20170301|2017-01-18 09:00,18,257.5,261.25,257.5,258,162
20170301|2017-01-18 09:30,18,258.25,258.25,256.75,257,28
20170301|2017-01-18 10:00,18,257.25,257.75,256.5,256.5,27
20170301|2017-01-18 10:30,18,257,257.5,256.5,256.5,14
20170301|2017-01-18 11:00,18,255.75,257.5,255.5,257.25,23
20170301|2017-01-18 11:30,18,257.25,257.5,257.25,257.5,7
20170301|2017-01-18 12:00,18,257.5,257.75,257.25,257.25,12
20170301|2017-01-18 12:30,18,257.5,258,257,257.75,24
20170301|2017-01-18 13:00,18,257.75,258.75,256.25,257,64
20170301|2017-01-18 19:00,19,257.25,257.75,257,257,17
20170301|2017-01-18 19:30,19,257,257,257,257,3
20170301|2017-01-18 22:30,19,256.75,257,256.75,257,2
20170301|2017-01-18 23:00,19,256.5,257.5,256.5,257.5,6
20170301|2017-01-19 01:00,19,257,257,257,257,2
20170301|2017-01-19 02:00,19,257.25,257.25,257.25,257.25,1
20170301|2017-01-19 03:00,19,257.75,258.5,257.75,258.5,2
20170301|2017-01-19 03:30,19,258.75,258.75,258.75,258.75,1
20170301|2017-01-19 04:30,19,258.75,258.75,258.75,258.75,1
20170301|2017-01-19 06:00,19,258.25,258.25,258.25,258.25,3
20170301|2017-01-19 07:00,19,258.75,259,258,259,24
20170301|2017-01-19 07:30,19,258,258,257.25,257.25,15
20170301|2017-01-19 08:30,19,257,258.75,250.75,251.25,186
20170301|2017-01-19 09:00,19,251.25,254.25,250.75,253.25,36
20170301|2017-01-19 09:30,19,253.75,254.25,253.25,254,13
20170301|2017-01-19 10:00,19,254,254,253.5,254,16
20170301|2017-01-19 10:30,19,253.75,255.75,253.75,255.75,34
20170301|2017-01-19 11:00,19,255.75,257,255.75,257,66
20170301|2017-01-19 11:30,19,257,257.5,254.5,254.5,21
20170301|2017-01-19 12:00,19,255.25,255.25,254.75,254.75,10
20170301|2017-01-19 12:30,19,254.25,259.75,254,259.5,47
20170301|2017-01-19 13:00,19,259,259.75,256.25,258.25,52
20170301|2017-01-19 19:00,20,258.25,258.5,258.25,258.25,11
20170301|2017-01-19 19:30,20,256,256,255.75,255.75,5
20170301|2017-01-19 20:00,20,255.25,255.25,255.25,255.25,2
20170301|2017-01-19 20:30,20,255.25,256.75,255.25,256.75,2
20170301|2017-01-19 21:00,20,256.75,256.75,256.75,256.75,1
20170301|2017-01-19 23:30,20,256.5,256.5,256.5,256.5,1
20170301|2017-01-20 01:30,20,255.25,255.25,255.25,255.25,1
20170301|2017-01-20 02:00,20,255.75,255.75,255,255,3
20170301|2017-01-20 02:30,20,255,255,255,255,1
20170301|2017-01-20 03:00,20,255.5,255.5,255,255,3
20170301|2017-01-20 03:30,20,255.25,255.25,255.25,255.25,1
20170301|2017-01-20 04:00,20,255.25,255.25,255.25,255.25,1
20170301|2017-01-20 04:30,20,255.5,255.5,255.5,255.5,2
20170301|2017-01-20 05:30,20,255.5,255.5,255.5,255.5,1
20170301|2017-01-20 06:00,20,255.75,255.75,255,255,7
20170301|2017-01-20 07:00,20,256.25,258,256.25,257.75,22
20170301|2017-01-20 08:30,20,255.5,262.25,255.5,262.25,74
20170301|2017-01-20 09:00,20,262,264.5,262,263.5,68
20170301|2017-01-20 09:30,20,263.5,263.5,261.75,262,13
20170301|2017-01-20 10:00,20,262.25,263,261.5,263,43
20170301|2017-01-20 10:30,20,263,264.5,263,264.5,49
20170301|2017-01-20 11:00,20,263.75,263.75,263.25,263.75,8
20170301|2017-01-20 11:30,20,263.25,263.75,263.25,263.75,3
20170301|2017-01-20 12:00,20,264,264,264,264,3
20170301|2017-01-20 12:30,20,264.25,264.5,263.25,263.5,10
20170301|2017-01-20 13:00,20,264.25,264.25,262.5,263,55
20170301|2017-01-22 19:00,23,264.5,264.5,264.25,264.5,14
20170301|2017-01-22 20:00,23,264.5,264.5,264.5,264.5,1
20170301|2017-01-22 21:00,23,264.5,264.5,264.5,264.5,3
20170301|2017-01-22 23:30,23,264,264,263.75,263.75,8
20170301|2017-01-23 00:30,23,264,264,264,264,1
20170301|2017-01-23 01:00,23,263.75,263.75,263.75,263.75,4
20170301|2017-01-23 01:30,23,263.5,263.5,263.5,263.5,1
20170301|2017-01-23 02:30,23,262.75,262.75,262.75,262.75,1
20170301|2017-01-23 03:30,23,263,264,263,264,2
20170301|2017-01-23 04:00,23,263,263,263,263,1
20170301|2017-01-23 04:30,23,263,263,263,263,2
20170301|2017-01-23 05:00,23,262.75,262.75,262.5,262.5,4
20170301|2017-01-23 06:30,23,263.25,263.25,263.25,263.25,1
20170301|2017-01-23 07:00,23,264,264.5,263,264,26
20170301|2017-01-23 08:30,23,264.5,266.75,264.5,266.25,97
20170301|2017-01-23 09:00,23,266.25,267,265.75,265.75,31
20170301|2017-01-23 09:30,23,266.75,268,265.5,267.25,48
20170301|2017-01-23 10:00,23,267.5,267.75,266,267.5,15
20170301|2017-01-23 10:30,23,267.75,268.5,267.5,267.75,56
20170301|2017-01-23 11:00,23,267.5,268.25,266.25,266.5,54
20170301|2017-01-23 11:30,23,266.25,266.25,263.5,266.25,36
20170301|2017-01-23 12:00,23,265.25,266,263,263,37
20170301|2017-01-23 12:30,23,263.5,264.75,262.5,262.5,29
20170301|2017-01-23 13:00,23,262.75,263,254,257.5,188
20170301|2017-01-23 19:00,24,256.75,258,256.75,257.75,13
20170301|2017-01-23 19:30,24,258.25,259,258.25,259,5
20170301|2017-01-23 20:00,24,258,258,255,255,8
20170301|2017-01-23 20:30,24,255,255,255,255,2
20170301|2017-01-23 21:00,24,257.25,257.25,257.25,257.25,1
20170301|2017-01-23 22:00,24,255.5,256.75,255.5,256.75,5
20170301|2017-01-23 23:00,24,257,258,257,258,3
20170301|2017-01-23 23:30,24,256.75,256.75,256.75,256.75,1
20170301|2017-01-24 02:30,24,258,258,258,258,2
20170301|2017-01-24 03:30,24,258,258,258,258,1
20170301|2017-01-24 04:00,24,257.25,257.25,257.25,257.25,1
20170301|2017-01-24 06:30,24,257.25,257.25,257,257,7
20170301|2017-01-24 07:00,24,257.75,257.75,256,256,5
20170301|2017-01-24 07:30,24,256.75,257.75,256.75,257.75,2
20170301|2017-01-24 08:30,24,257.5,259.75,257.5,258.5,55
20170301|2017-01-24 09:00,24,259.5,260,258.5,259.75,45
20170301|2017-01-24 09:30,24,259,259.25,258.25,258.25,4
20170301|2017-01-24 10:00,24,258,259.75,257.25,259.75,51
20170301|2017-01-24 10:30,24,258.25,258.25,257.25,257.25,11
20170301|2017-01-24 11:00,24,257.25,257.25,255,256,28
20170301|2017-01-24 11:30,24,255.5,256.5,255.25,255.25,11
20170301|2017-01-24 12:00,24,255.25,255.25,253.5,253.5,33
20170301|2017-01-24 12:30,24,254.5,256.75,254.5,256.5,32
20170301|2017-01-24 13:00,24,256.5,257.25,256,257.25,29
20170301|2017-01-24 19:00,25,257.25,258.5,257.25,258.5,8
20170301|2017-01-24 20:30,25,258.5,258.5,258.5,258.5,1
20170301|2017-01-24 21:00,25,258.5,258.5,258.5,258.5,1
20170301|2017-01-24 23:30,25,257.5,257.5,257.5,257.5,1
20170301|2017-01-25 00:30,25,258.5,258.5,258.5,258.5,1
20170301|2017-01-25 01:30,25,258.5,258.5,258.5,258.5,2
20170301|2017-01-25 06:00,25,258.25,258.25,258.25,258.25,1
20170301|2017-01-25 07:30,25,258.25,258.25,258.25,258.25,2
20170301|2017-01-25 08:30,25,257.75,259.75,257.75,259.75,41
20170301|2017-01-25 09:00,25,260,260.5,259.75,259.75,28
20170301|2017-01-25 09:30,25,260,260.75,260,260,27
20170301|2017-01-25 10:00,25,259.75,260.5,259.25,260,28
20170301|2017-01-25 10:30,25,260,260,259.5,259.5,7
20170301|2017-01-25 11:00,25,259.75,259.75,259.5,259.5,2
20170301|2017-01-25 11:30,25,259.5,259.5,258.25,259.5,19
20170301|2017-01-25 12:00,25,259.5,260,259.5,260,7
20170301|2017-01-25 12:30,25,260.5,260.5,260,260,11
20170301|2017-01-25 13:00,25,259.5,261,259.5,261,27
20170301|2017-01-25 19:00,26,260.75,261,260.5,261,14
20170301|2017-01-25 20:00,26,260,260,260,260,1
20170301|2017-01-26 00:00,26,260.75,260.75,260.75,260.75,1
20170301|2017-01-26 00:30,26,261,261,261,261,1
20170301|2017-01-26 01:00,26,261,261,261,261,1
20170301|2017-01-26 03:00,26,261,261,261,261,4
20170301|2017-01-26 03:30,26,263.5,264,263.5,263.75,5
20170301|2017-01-26 04:00,26,263.25,263.25,263.25,263.25,1
20170301|2017-01-26 04:30,26,263.5,263.5,263.5,263.5,2
20170301|2017-01-26 05:30,26,263.75,263.75,263.75,263.75,2
20170301|2017-01-26 06:00,26,263.75,264.75,263.75,264.25,15
20170301|2017-01-26 06:30,26,264,264,262.75,262.75,7
20170301|2017-01-26 07:00,26,262.75,262.75,262.25,262.25,5
20170301|2017-01-26 07:30,26,262.5,262.5,262.5,262.5,1
20170301|2017-01-26 08:30,26,263.25,263.75,258.25,258.75,57
20170301|2017-01-26 09:00,26,259,260.75,257.5,258,49
20170301|2017-01-26 09:30,26,258,258.5,255.25,255.5,39
20170301|2017-01-26 10:00,26,255.75,257,254.5,256.5,56
20170301|2017-01-26 10:30,26,257,257.5,256.5,256.5,12
20170301|2017-01-26 11:00,26,256.75,256.75,256.25,256.25,9
20170301|2017-01-26 11:30,26,256,256,256,256,7
20170301|2017-01-26 12:00,26,256.75,257,256.75,257,9
20170301|2017-01-26 12:30,26,256.75,257,255.75,256,10
20170301|2017-01-26 13:00,26,256,256.25,254.5,254.5,34
20170301|2017-01-26 19:00,27,255.25,255.25,255,255,5
20170301|2017-01-26 19:30,27,254.5,255,254.5,255,3
20170301|2017-01-26 20:30,27,256.5,256.75,256.5,256.75,2
20170301|2017-01-26 21:30,27,256,256,256,256,2
20170301|2017-01-26 22:30,27,256.25,256.25,256.25,256.25,2
20170301|2017-01-27 01:00,27,256.75,256.75,256.75,256.75,2
20170301|2017-01-27 03:30,27,256.75,256.75,256.75,256.75,1
20170301|2017-01-27 06:00,27,255.75,255.75,255.75,255.75,5
20170301|2017-01-27 07:00,27,255.5,255.5,255.5,255.5,6
20170301|2017-01-27 08:30,27,256,257,253.75,253.75,64
20170301|2017-01-27 09:00,27,254,254,251,251.75,94
20170301|2017-01-27 09:30,27,251.5,251.5,249.25,251.25,72
20170301|2017-01-27 10:00,27,251.25,251.5,249.75,249.75,19
20170301|2017-01-27 10:30,27,251,253.25,251,253,45
20170301|2017-01-27 11:00,27,252.5,252.5,252,252,6
20170301|2017-01-27 11:30,27,250.75,252.75,250.75,252.75,9
20170301|2017-01-27 12:30,27,251.25,252.75,251.25,252.75,9
20170301|2017-01-27 13:00,27,252.5,253.5,252.25,253.25,24
20170301|2017-01-29 19:00,30,253.25,253.25,250.25,252.75,8
20170301|2017-01-29 19:30,30,251.25,251.25,251.25,251.25,1
20170301|2017-01-29 20:00,30,252.25,252.25,252.25,252.25,1
20170301|2017-01-30 02:30,30,251.25,251.25,251.25,251.25,1
20170301|2017-01-30 03:00,30,251,251,251,251,1
20170301|2017-01-30 04:00,30,250.5,250.5,250.5,250.5,8
20170301|2017-01-30 04:30,30,249.5,249.5,249.5,249.5,4
20170301|2017-01-30 06:30,30,251,251.5,251,251.5,3
20170301|2017-01-30 07:00,30,251.5,251.5,251,251,4
20170301|2017-01-30 07:30,30,249.75,249.75,249.75,249.75,1
20170301|2017-01-30 08:30,30,250,252,248.25,250.75,32
20170301|2017-01-30 09:00,30,250.75,250.75,245.5,246.5,93
20170301|2017-01-30 09:30,30,246.5,248.25,246.25,247.25,17
20170301|2017-01-30 10:00,30,248.25,248.5,246.5,246.5,12
20170301|2017-01-30 10:30,30,246.5,246.5,244.25,244.5,120
20170301|2017-01-30 11:00,30,244.25,245,243.75,244.75,35
20170301|2017-01-30 11:30,30,244.75,244.75,244,244,4
20170301|2017-01-30 12:00,30,244,244.5,243.25,244,21
20170301|2017-01-30 12:30,30,243.75,243.75,243.25,243.5,32
20170301|2017-01-30 13:00,30,243.25,245.25,243.25,245,54
20170301|2017-01-30 19:00,31,245,245,243,244.25,12
20170301|2017-01-30 19:30,31,243.25,243.25,243,243,6
20170301|2017-01-30 20:00,31,243,243.25,243,243.25,2
20170301|2017-01-30 20:30,31,243.5,243.5,243.5,243.5,5
20170301|2017-01-30 23:00,31,243.5,243.5,243.5,243.5,4
20170301|2017-01-31 02:00,31,245.75,245.75,245.75,245.75,1
20170301|2017-01-31 02:30,31,245,245,245,245,1
20170301|2017-01-31 03:00,31,245,245,245,245,1
20170301|2017-01-31 04:00,31,244,244,244,244,2
20170301|2017-01-31 04:30,31,244,244,244,244,1
20170301|2017-01-31 05:30,31,244,244,243.75,243.75,2
20170301|2017-01-31 06:00,31,243.5,244.25,243.5,244.25,6
20170301|2017-01-31 06:30,31,244.5,245,244.5,245,3
20170301|2017-01-31 07:00,31,243.75,245.25,243.75,245.25,3
20170301|2017-01-31 07:30,31,246,247.5,246,247.5,11
20170301|2017-01-31 08:30,31,247.25,247.25,245.25,245.25,31
20170301|2017-01-31 09:00,31,245.5,246,245,245.25,11
20170301|2017-01-31 09:30,31,245.75,246.75,245.75,246,23
20170301|2017-01-31 10:00,31,246,246.25,244.5,244.5,17
20170301|2017-01-31 10:30,31,244.75,245.5,244.75,245.5,16
20170301|2017-01-31 11:00,31,244.75,245,244.25,244.5,17
20170301|2017-01-31 11:30,31,244.25,245,244,245,9
20170301|2017-01-31 12:00,31,245.75,245.75,245.75,245.75,2
20170301|2017-01-31 12:30,31,244.25,245.5,244,244.75,9
20170301|2017-01-31 13:00,31,245.75,246.75,243.75,245,29
20170301|2017-02-01 03:30,1,245.5,245.5,245.5,245.5,3
20170301|2017-02-01 04:00,1,245.5,245.5,245.5,245.5,2
20170301|2017-02-01 04:30,1,245,245.25,245,245.25,4
20170301|2017-02-01 05:00,1,246,246,246,246,2
20170301|2017-02-01 05:30,1,247,247,247,247,1
20170301|2017-02-01 06:00,1,247.25,247.25,247.25,247.25,1
20170301|2017-02-01 06:30,1,247.5,249,247.5,249,16
20170301|2017-02-01 07:00,1,247.25,249.25,247.25,249,11
20170301|2017-02-01 07:30,1,249,249,249,249,3
20170301|2017-02-01 08:30,1,249.25,253.25,248.75,251.25,62
20170301|2017-02-01 09:00,1,251.5,252.25,251.25,252,36
20170301|2017-02-01 09:30,1,251.25,251.25,249.75,249.75,26
20170301|2017-02-01 10:00,1,250.25,251.25,250.25,251.25,3
20170301|2017-02-01 10:30,1,251.25,251.5,251,251,33
20170301|2017-02-01 11:00,1,251.25,251.75,251.25,251.75,32
20170301|2017-02-01 11:30,1,251.75,251.75,251,251,34
20170301|2017-02-01 12:00,1,250.5,250.5,250.5,250.5,3
20170301|2017-02-01 12:30,1,250.25,252,250.25,252,16
20170301|2017-02-01 13:00,1,252.5,252.75,249.25,250,37
20170301|2017-02-01 19:00,2,250,255,250,255,20
20170301|2017-02-01 19:30,2,254.75,255,253.5,253.5,7
20170301|2017-02-01 20:00,2,253.5,253.5,253.5,253.5,2
20170301|2017-02-01 21:30,2,252,252,252,252,1
20170301|2017-02-01 23:00,2,252.25,252.25,252.25,252.25,4
20170301|2017-02-01 23:30,2,252.25,252.25,252.25,252.25,1
20170301|2017-02-02 04:30,2,253.5,254,253.25,254,4
20170301|2017-02-02 06:00,2,254,254,254,254,1
20170301|2017-02-02 06:30,2,253.5,253.5,253.25,253.25,3
20170301|2017-02-02 07:00,2,253.5,253.5,253.5,253.5,1
20170301|2017-02-02 07:30,2,254.5,255,254.5,255,9
20170301|2017-02-02 08:30,2,254.75,258,254.75,256.5,95
20170301|2017-02-02 09:00,2,256.25,257,255.5,255.5,12
20170301|2017-02-02 09:30,2,256,257.25,256,257,21
20170301|2017-02-02 10:00,2,257,257.25,256.25,257.25,10
20170301|2017-02-02 10:30,2,256.5,256.5,255.5,256,12
20170301|2017-02-02 11:00,2,257,257,256,256,14
20170301|2017-02-02 11:30,2,256.75,257,256.25,257,9
20170301|2017-02-02 12:00,2,257,257,255.5,255.5,7
20170301|2017-02-02 12:30,2,255.25,256.25,255,255,15
20170301|2017-02-02 13:00,2,255.25,255.25,255,255,5
20170301|2017-02-02 19:00,3,254.75,256.5,254.75,256.5,11
20170301|2017-02-02 19:30,3,255.5,256,255.5,256,3
20170301|2017-02-02 20:00,3,254,254,252.75,252.75,4
20170301|2017-02-02 23:00,3,253.25,253.25,253.25,253.25,1
20170301|2017-02-02 23:30,3,253,253,253,253,1
20170301|2017-02-03 02:00,3,255,255,255,255,1
20170301|2017-02-03 02:30,3,254.25,254.25,254.25,254.25,1
20170301|2017-02-03 04:00,3,254.25,254.25,254.25,254.25,1
20170301|2017-02-03 07:00,3,254.25,254.25,252.75,252.75,22
20170301|2017-02-03 07:30,3,252.75,252.75,252.75,252.75,1
20170301|2017-02-03 08:30,3,254.25,254.5,252.75,253.25,38
20170301|2017-02-03 09:00,3,253.5,254,251,254,28
20170301|2017-02-03 09:30,3,254,254,253,253,5
20170301|2017-02-03 10:00,3,253,253,253,253,1
20170301|2017-02-03 10:30,3,253.25,255.25,253.25,255.25,9
20170301|2017-02-03 11:00,3,255.5,256,255.5,255.5,8
20170301|2017-02-03 11:30,3,256,258,256,256.5,57
20170301|2017-02-03 12:00,3,256.5,256.5,256,256,8
20170301|2017-02-03 12:30,3,257,257.25,257,257.25,6
20170301|2017-02-03 13:00,3,257.5,259.75,256.75,259.75,52
20170301|2017-02-05 19:00,6,257,257,255,255,2
20170301|2017-02-05 19:30,6,256,259.5,256,259.5,25
20170301|2017-02-05 20:00,6,259.5,259.5,259.5,259.5,1
20170301|2017-02-05 20:30,6,259.5,261,259.5,259.75,18
20170301|2017-02-05 21:30,6,260.5,260.5,260.5,260.5,1
20170301|2017-02-05 22:00,6,261,261.25,260.25,260.25,3
20170301|2017-02-05 23:00,6,260.25,260.25,260.25,260.25,1
20170301|2017-02-06 00:00,6,260.25,261.25,260.25,261.25,2
20170301|2017-02-06 01:00,6,260.5,260.5,260.5,260.5,3
20170301|2017-02-06 02:00,6,260.25,260.25,260.25,260.25,1
20170301|2017-02-06 02:30,6,259.5,259.5,259.5,259.5,1
20170301|2017-02-06 03:00,6,259.5,259.5,259.5,259.5,1
20170301|2017-02-06 04:30,6,260,260,260,260,1
20170301|2017-02-06 05:00,6,260.75,260.75,260.75,260.75,1
20170301|2017-02-06 06:00,6,259.5,259.5,259.5,259.5,1
20170301|2017-02-06 07:00,6,259.75,259.75,259.75,259.75,1
20170301|2017-02-06 08:30,6,260.5,260.75,260.25,260.75,11
20170301|2017-02-06 09:00,6,260.75,263.75,260.75,263.75,45
20170301|2017-02-06 09:30,6,263.75,264.75,263.5,263.5,56
20170301|2017-02-06 10:00,6,262.5,262.5,260.5,260.5,23
20170301|2017-02-06 10:30,6,261.25,262.25,260.25,260.5,18
20170301|2017-02-06 11:00,6,260.75,262.25,260.5,262.25,13
20170301|2017-02-06 11:30,6,262.5,262.75,262,262,11
20170301|2017-02-06 12:00,6,262.75,262.75,262.75,262.75,1
20170301|2017-02-06 12:30,6,262.5,262.75,260.5,261.5,18
20170301|2017-02-06 13:00,6,261.75,261.75,260.25,260.5,18
20170301|2017-02-06 19:00,7,260.25,260.25,260,260,3
20170301|2017-02-06 20:30,7,261,261,260.5,260.5,7
20170301|2017-02-06 21:00,7,260.5,260.5,260.5,260.5,1
20170301|2017-02-06 22:00,7,260.75,260.75,260.75,260.75,1
20170301|2017-02-06 22:30,7,260.75,260.75,260.75,260.75,1
20170301|2017-02-06 23:30,7,260.5,260.75,260.5,260.75,2
20170301|2017-02-07 02:00,7,260.25,260.25,260.25,260.25,1
20170301|2017-02-07 03:00,7,260.25,260.25,260,260,4
20170301|2017-02-07 04:30,7,258.5,258.5,257,257,11
20170301|2017-02-07 05:00,7,256.5,256.75,256.5,256.75,3
20170301|2017-02-07 05:30,7,257.5,257.5,257.5,257.5,1
20170301|2017-02-07 06:00,7,257.75,257.75,257.75,257.75,1
20170301|2017-02-07 06:30,7,257.75,257.75,254.75,254.75,46
20170301|2017-02-07 07:00,7,254.75,255.25,254.75,255.25,5
20170301|2017-02-07 08:30,7,256,258.5,256,258.5,26
20170301|2017-02-07 09:00,7,258.5,261,258.25,260.5,63
20170301|2017-02-07 09:30,7,260.5,261,260.25,261,31
20170301|2017-02-07 10:00,7,261,261,259.75,260,19
20170301|2017-02-07 10:30,7,260,260.5,258.5,258.5,34
20170301|2017-02-07 11:00,7,258,259,257.75,259,18
20170301|2017-02-07 11:30,7,259,259.25,258.5,259.25,13
20170301|2017-02-07 12:00,7,258.5,258.5,258.25,258.25,17
20170301|2017-02-07 12:30,7,258.5,258.5,257.25,257.25,22
20170301|2017-02-07 13:00,7,257,259.5,257,257.5,20
20170301|2017-02-07 19:00,8,258,258,258,258,1
20170301|2017-02-07 20:30,8,255.25,255.25,250.5,250.5,31
20170301|2017-02-07 21:00,8,250.5,254,250.5,254,5
20170301|2017-02-07 22:00,8,254.25,254.25,254.25,254.25,1
20170301|2017-02-07 22:30,8,254.25,254.25,254.25,254.25,1
20170301|2017-02-08 03:30,8,253,253,253,253,2
20170301|2017-02-08 05:00,8,253,253,252.25,252.25,2
20170301|2017-02-08 05:30,8,252.5,252.5,252.5,252.5,1
20170301|2017-02-08 06:30,8,252.5,252.5,252,252,7
20170301|2017-02-08 07:00,8,253,254.75,253,254,30
20170301|2017-02-08 08:30,8,254.75,256,253.5,253.75,62
20170301|2017-02-08 09:00,8,254,255.5,254,255,8
20170301|2017-02-08 09:30,8,254.75,255.25,254.75,255,8
20170301|2017-02-08 10:30,8,255,255.25,254.75,255,12
20170301|2017-02-08 11:00,8,255,255.25,254.75,255,13
20170301|2017-02-08 11:30,8,255.25,255.25,254.25,254.25,7
20170301|2017-02-08 12:00,8,254.75,255,254,254,14
20170301|2017-02-08 12:30,8,254.5,255.25,254,255,16
20170301|2017-02-08 13:00,8,255,255.5,253.5,255.5,33
20170301|2017-02-08 19:30,9,256,256.25,250,250,21
20170301|2017-02-08 20:30,9,252.5,253.25,252.5,253.25,2
20170301|2017-02-08 23:00,9,250.75,250.75,250.75,250.75,1
20170301|2017-02-09 00:30,9,250.5,250.5,250.5,250.5,1
20170301|2017-02-09 02:00,9,253,254,253,254,9
20170301|2017-02-09 03:30,9,254.75,254.75,253,253,5
20170301|2017-02-09 05:00,9,254.5,254.5,253,253,5
20170301|2017-02-09 05:30,9,253.25,253.25,253.25,253.25,2
20170301|2017-02-09 07:30,9,254.25,254.25,254,254,2
20170301|2017-02-09 08:30,9,255,255,254.25,254.5,13
20170301|2017-02-09 09:00,9,254,254.5,254,254.25,5
20170301|2017-02-09 09:30,9,254.5,254.5,254,254.25,5
20170301|2017-02-09 10:00,9,254.5,254.5,254,254.5,11
20170301|2017-02-09 10:30,9,254.5,256,254.5,256,7
20170301|2017-02-09 11:00,9,256,257.5,252.25,257.25,79
20170301|2017-02-09 11:30,9,257.25,257.5,254.5,254.5,21
20170301|2017-02-09 12:00,9,254.5,255,253.5,254.75,14
20170301|2017-02-09 12:30,9,254.75,254.75,254.25,254.75,11
20170301|2017-02-09 13:00,9,254.25,254.5,254,254,18
20170301|2017-02-09 19:30,10,252.25,253,252.25,253,7
20170301|2017-02-09 20:00,10,252.75,253.25,252.75,253.25,2
20170301|2017-02-09 21:00,10,254,254,254,254,1
20170301|2017-02-10 00:00,10,254,255,254,255,4
20170301|2017-02-10 00:30,10,255.25,255.25,255,255,2
20170301|2017-02-10 01:00,10,254.75,254.75,254.25,254.25,2
20170301|2017-02-10 01:30,10,253.75,253.75,253.75,253.75,1
20170301|2017-02-10 03:00,10,253.75,253.75,253.75,253.75,2
20170301|2017-02-10 06:30,10,254,254,254,254,1
20170301|2017-02-10 08:30,10,253.25,253.75,253,253.75,17
20170301|2017-02-10 09:00,10,253.5,253.75,253,253,10
20170301|2017-02-10 09:30,10,253.5,254.25,253.25,253.25,8
20170301|2017-02-10 10:00,10,253.5,253.5,253.5,253.5,1
20170301|2017-02-10 10:30,10,252.75,252.75,252.5,252.5,7
20170301|2017-02-10 11:00,10,254,254,254,254,3
20170301|2017-02-10 11:30,10,254,254,253.5,253.5,2
20170301|2017-02-10 12:00,10,254.25,254.75,253.5,254.75,9
20170301|2017-02-10 12:30,10,255,255.5,254.5,254.5,8
20170301|2017-02-10 13:00,10,254.5,255.75,254,255.75,20
20170301|2017-02-12 19:00,13,257.25,258.75,257.25,258,13
20170301|2017-02-12 20:00,13,258,260.75,258,260.75,25
20170301|2017-02-12 20:30,13,260,260,260,260,2
20170301|2017-02-12 21:00,13,258.5,259.25,258.5,259.25,2
20170301|2017-02-12 21:30,13,258.75,258.75,258.75,258.75,1
20170301|2017-02-12 23:00,13,258.75,258.75,258.75,258.75,1
20170301|2017-02-13 02:30,13,259,259,259,259,1
20170301|2017-02-13 06:30,13,259,259,259,259,1
20170301|2017-02-13 07:30,13,259.25,259.25,259.25,259.25,2
20170301|2017-02-13 08:30,13,258.25,259.25,258,258,28
20170301|2017-02-13 09:00,13,258.75,258.75,256.75,257,18
20170301|2017-02-13 09:30,13,257,257.75,257,257.5,11
20170301|2017-02-13 10:00,13,258,258.75,258,258.5,7
20170301|2017-02-13 10:30,13,258.5,258.5,258.5,258.5,2
20170301|2017-02-13 11:00,13,258.75,258.75,257.25,257.25,14
20170301|2017-02-13 12:00,13,257.5,257.5,256,256,10
20170301|2017-02-13 12:30,13,256,256.25,252.5,252.5,30
20170301|2017-02-13 13:00,13,252.5,254.75,252.5,254.75,24
20170301|2017-02-13 19:00,14,253,253,253,253,1
20170301|2017-02-13 19:30,14,253,253.75,253,253.75,3
20170301|2017-02-13 20:00,14,253,253,253,253,2
20170301|2017-02-13 20:30,14,253,253,253,253,1
20170301|2017-02-13 21:00,14,252.75,253,252.75,253,3
20170301|2017-02-13 22:30,14,255,255,255,255,1
20170301|2017-02-14 08:30,14,253,256,252.5,254.75,52
20170301|2017-02-14 09:00,14,254.25,255,253.75,254.25,43
20170301|2017-02-14 09:30,14,254,254.25,254,254.25,6
20170301|2017-02-14 10:00,14,253.75,254.25,253.75,253.75,14
20170301|2017-02-14 10:30,14,254,254,253.75,253.75,22
20170301|2017-02-14 11:00,14,253.75,253.75,253.5,253.5,3
20170301|2017-02-14 11:30,14,253.5,253.5,253.25,253.5,6
20170301|2017-02-14 12:00,14,253.5,254.5,253.5,254.25,13
20170301|2017-02-14 12:30,14,253.75,254,253,253,13
20170301|2017-02-14 13:00,14,253,254,253,253.75,16
20170301|2017-02-14 19:30,15,252.75,252.75,252.5,252.75,3
20170301|2017-02-14 20:00,15,252.5,252.5,252.5,252.5,5
20170301|2017-02-15 00:30,15,252.5,252.5,252.5,252.5,1
20170301|2017-02-15 07:00,15,252.5,253.5,252.5,253.5,2
20170301|2017-02-15 08:30,15,252.75,253.75,249,249.5,130
20170301|2017-02-15 09:00,15,249,251.25,249,250.75,18
20170301|2017-02-15 09:30,15,250.5,251,250.5,250.75,18
20170301|2017-02-15 10:00,15,250.75,251,250.5,250.75,24
20170301|2017-02-15 10:30,15,251,251,250.75,250.75,7
20170301|2017-02-15 11:00,15,251,251,250.75,251,12
20170301|2017-02-15 11:30,15,251,251,251,251,4
20170301|2017-02-15 12:00,15,250.5,251,250.5,251,11
20170301|2017-02-15 12:30,15,251,251.75,250.5,251.25,42
20170301|2017-02-15 13:00,15,250.5,251,250.5,250.5,10
20170301|2017-02-15 20:00,16,250.5,252.5,250.5,252.5,4
20170301|2017-02-16 05:00,16,252,252,252,252,1
20170301|2017-02-16 05:30,16,252.25,252.25,251.5,251.5,4
20170301|2017-02-16 06:00,16,251.5,251.5,250.75,250.75,2
20170301|2017-02-16 06:30,16,250.5,251.75,250.5,251.75,3
20170301|2017-02-16 07:30,16,251.5,251.5,250.5,250.5,2
20170301|2017-02-16 08:30,16,250.5,252.5,250.5,252,12
20170301|2017-02-16 09:00,16,251.5,252,251,252,15
20170301|2017-02-16 09:30,16,251.75,252,251.25,251.25,10
20170301|2017-02-16 10:00,16,251.5,253,251.5,253,9
20170301|2017-02-16 10:30,16,253,255.5,252.75,255.25,35
20170301|2017-02-16 11:00,16,255.75,258.5,255.25,257.75,48
20170301|2017-02-16 11:30,16,257.5,257.5,256.25,257,21
20170301|2017-02-16 12:00,16,256.25,258,256.25,257.5,19
20170301|2017-02-16 12:30,16,257.75,257.75,255.5,255.5,17
20170301|2017-02-16 13:00,16,255.5,256.75,255.5,256.5,8
20170301|2017-02-16 19:00,17,256,257.25,253.75,257.25,6
20170301|2017-02-16 19:30,17,256.5,258.5,255.5,255.5,6
20170301|2017-02-16 20:30,17,256.75,256.75,256.75,256.75,1
20170301|2017-02-16 22:00,17,257.5,259,257.5,259,23
20170301|2017-02-17 03:30,17,257.25,257.25,256,256,21
20170301|2017-02-17 05:00,17,256,256,256,256,1
20170301|2017-02-17 05:30,17,254.5,254.5,254.5,254.5,1
20170301|2017-02-17 06:00,17,254.75,255,254.25,254.25,12
20170301|2017-02-17 06:30,17,254.25,254.25,253,253,5
20170301|2017-02-17 07:00,17,251.5,253.5,251.25,253.5,6
20170301|2017-02-17 07:30,17,254.25,254.25,254.25,254.25,1
20170301|2017-02-17 08:30,17,253,253.75,252.25,252.75,33
20170301|2017-02-17 09:00,17,252.75,253.75,252.25,253,58
20170301|2017-02-17 09:30,17,252.25,255,252.25,252.75,14
20170301|2017-02-17 10:00,17,254.5,254.5,252.75,253.5,9
20170301|2017-02-17 10:30,17,253.75,255,253.75,255,2
20170301|2017-02-17 11:00,17,254.75,255.75,254.75,255.25,3
20170301|2017-02-17 11:30,17,255.5,257.5,255.5,257.5,16
20170301|2017-02-17 12:00,17,258,258.5,258,258.5,11
20170301|2017-02-17 12:30,17,258,258,257,257,8
20170301|2017-02-17 13:00,17,256.25,257,256,257,11
20170301|2017-02-20 21:30,21,257,257,257,257,1
20170301|2017-02-20 22:30,21,257,257.25,257,257.25,5
20170301|2017-02-21 00:30,21,257,257,257,257,1
20170301|2017-02-21 01:00,21,256.75,256.75,256.75,256.75,1
20170301|2017-02-21 02:00,21,256.75,256.75,256.75,256.75,2
20170301|2017-02-21 03:30,21,257,257,257,257,8
20170301|2017-02-21 05:00,21,256.5,256.5,256.25,256.25,2
20170301|2017-02-21 05:30,21,256,256,256,256,1
20170301|2017-02-21 06:00,21,256.75,256.75,256.75,256.75,1
20170301|2017-02-21 06:30,21,256,256,255.75,255.75,3
20170301|2017-02-21 08:30,21,256,256.5,254.5,254.5,18
20170301|2017-02-21 09:00,21,253.25,253.5,252.25,252.75,28
20170301|2017-02-21 09:30,21,252.75,253,252.25,253,11
20170301|2017-02-21 10:00,21,252.5,252.5,252,252,29
20170301|2017-02-21 10:30,21,252.25,252.25,252.25,252.25,1
20170301|2017-02-21 11:00,21,253,253,251.75,251.75,10
20170301|2017-02-21 12:00,21,252,252,252,252,1
20170301|2017-02-21 12:30,21,252.5,253.25,252.5,253.25,5
20170301|2017-02-21 13:00,21,253.25,253.75,251.25,251.25,33
20170301|2017-02-21 19:00,22,252.75,252.75,251,251,6
20170301|2017-02-21 19:30,22,252,253,251.25,251.25,3
20170301|2017-02-21 20:00,22,253.75,254,251,251,7
20170301|2017-02-21 21:30,22,251.75,251.75,251.25,251.25,7
20170301|2017-02-21 23:00,22,251.75,251.75,251.75,251.75,1
20170301|2017-02-21 23:30,22,251.25,253.5,251.25,253.5,2
20170301|2017-02-22 07:00,22,254.5,255.5,254,254,3
20170301|2017-02-22 08:30,22,252.75,252.75,252,252.5,6
20170301|2017-02-22 09:00,22,253.5,254,253.5,254,5
20170301|2017-02-22 09:30,22,254.75,254.75,254.75,254.75,1
20170301|2017-02-22 10:00,22,253.5,255.25,253.5,254,13
20170301|2017-02-22 10:30,22,254,254.25,254,254.25,5
20170301|2017-02-22 11:00,22,255,255,252.75,253.5,6
20170301|2017-02-22 11:30,22,253.5,254,253.5,254,2
20170301|2017-02-22 12:30,22,254.5,254.5,254.25,254.5,4
20170301|2017-02-22 13:00,22,253.25,253.25,252.75,252.75,13
20170301|2017-02-23 02:30,23,252,252,252,252,3
20170301|2017-02-23 04:00,23,252,252.75,252,252.75,5
20170301|2017-02-23 08:30,23,252.5,252.75,252,252.75,17
20170301|2017-02-23 09:00,23,252.5,252.5,251,251,36
20170301|2017-02-23 09:30,23,251.5,252,251.5,251.75,10
20170301|2017-02-23 10:00,23,252,252,252,252,28
20170301|2017-02-23 10:30,23,252.25,253,252.25,253,3
20170301|2017-02-23 11:00,23,252.75,252.75,252.75,252.75,1
20170301|2017-02-23 11:30,23,252.75,253,252.75,253,39
20170301|2017-02-23 12:00,23,253,253,253,253,12
20170301|2017-02-23 12:30,23,253.5,253.5,253.5,253.5,3
20170301|2017-02-23 13:00,23,253.25,253.25,253.25,253.25,1
20170301|2017-02-23 19:00,24,253.25,253.25,253.25,253.25,1
20170301|2017-02-23 23:30,24,253,253,253,253,1
20170301|2017-02-24 00:00,24,253,253,253,253,1
20170301|2017-02-24 01:00,24,253.75,253.75,253.75,253.75,1
20170301|2017-02-24 02:30,24,253,253,253,253,1
20170301|2017-02-24 03:00,24,253,253,253,253,9
20170301|2017-02-24 03:30,24,253.25,253.25,253.25,253.25,1
20170301|2017-02-24 06:00,24,253,253,253,253,1
20170301|2017-02-24 06:30,24,253,253,253,253,2
20170301|2017-02-24 07:30,24,253.25,253.25,253,253,4
20170301|2017-02-24 08:30,24,253,253.75,253,253.75,11
20170301|2017-02-24 09:00,24,253.5,253.75,253,253,14
20170301|2017-02-24 09:30,24,252.25,253,252,252.75,43
20170301|2017-02-24 10:00,24,253,253,253,253,1
20170301|2017-02-24 10:30,24,252.5,252.5,251.5,252,21
20170301|2017-02-24 11:00,24,252,252,250.75,250.75,12
20170301|2017-02-24 12:00,24,250,250,250,250,3
20170301|2017-02-24 12:30,24,251,251,250.5,250.5,4
20170301|2017-02-24 13:00,24,251.5,252,250.75,251.75,46
20170301|2017-02-26 19:00,27,250.25,250.25,247.5,247.5,21
20170301|2017-02-26 19:30,27,247.5,247.5,247.5,247.5,1
20170301|2017-02-26 20:00,27,247.5,248.5,247.5,248.5,2
20170301|2017-02-26 20:30,27,247.75,247.75,247.75,247.75,1
20170301|2017-02-27 00:00,27,248,248,248,248,1
20170301|2017-02-27 01:00,27,248.75,248.75,248.75,248.75,1
20170301|2017-02-27 02:00,27,248.5,248.5,248.5,248.5,1
20170301|2017-02-27 03:00,27,248.25,248.25,248.25,248.25,1
20170301|2017-02-27 06:00,27,248.5,250,248.5,250,5
20170301|2017-02-27 06:30,27,250,250,250,250,1
20170301|2017-02-27 07:00,27,249.5,249.5,249.5,249.5,1
20170301|2017-02-27 07:30,27,249.25,249.25,249.25,249.25,2
20170301|2017-02-27 08:30,27,249.5,250.75,249.25,250.75,19
20170301|2017-02-27 09:00,27,250,251.75,249.75,250,53
20170301|2017-02-27 09:30,27,250.5,251.25,249.5,251.25,38
20170301|2017-02-27 10:00,27,251.75,252.25,249,249,19
20170301|2017-02-27 10:30,27,250.25,250.25,250.25,250.25,6
20170301|2017-02-27 11:00,27,250,251.25,250,250,11
20170301|2017-02-27 11:30,27,250,251,250,251,10
20170301|2017-02-27 12:00,27,251.5,251.5,251.5,251.5,10
20170301|2017-02-27 12:30,27,254.5,254.5,252.75,254.5,8
20170301|2017-02-27 13:00,27,251,254.5,250,254.5,18
20170301|2017-02-28 08:30,28,250.75,254.75,250,254.75,7
20170301|2017-02-28 09:00,28,255,255,253.25,253.25,3
20170301|2017-02-28 09:30,28,257,257,257,257,2
20170301|2017-02-28 10:30,28,256.75,256.75,256.75,256.75,1
20170301|2017-02-28 12:00,28,256.25,256.25,256.25,256.25,1
20170301|2017-02-28 12:30,28,256,256.5,256,256.5,14
20170301|2017-02-28 13:00,28,259.75,259.75,259.75,259.75,3
20170301|2017-02-28 19:30,1,256.5,256.5,256.5,256.5,1
20170301|2017-03-01 09:30,1,263,264,263,264,11
20170301|2017-03-01 10:00,1,262.5,262.5,262,262.5,3
20170301|2017-03-01 12:00,1,260.25,260.25,260.25,260.25,1
20170301|2017-03-01 12:30,1,260.25,260.25,260.25,260.25,1
20170301|2017-03-01 13:00,1,260.25,260.25,260.25,260.25,2
20170301|2017-03-02 08:30,2,262,262.5,262,262.5,20
20170301|2017-03-02 09:00,2,262.5,263,261.5,261.5,28
20170301|2017-03-02 09:30,2,262,262,262,262,20
20170301|2017-03-02 10:00,2,262,262,262,262,4
20170301|2017-03-02 12:00,2,262.5,262.5,256,256,35
20170301|2017-03-02 13:00,2,257,257,257,257,6
20170301|2017-03-03 08:30,3,261,261,261,261,4
20170301|2017-03-03 10:00,3,259.75,260,259.75,260,6
20170301|2017-03-03 11:30,3,260,260,260,260,2
20170301|2017-03-03 12:30,3,261,261,261,261,1
20170301|2017-03-06 08:30,6,271.25,271.25,270,270,5
20170301|2017-03-07 09:00,7,261,263.25,261,263.25,32
20170301|2017-03-07 09:30,7,265,265,264.25,264.25,2
20170301|2017-03-07 10:00,7,264.25,264.25,264.25,264.25,4
20170301|2017-03-07 11:00,7,265.75,265.75,265.75,265.75,2
20170301|2017-03-07 11:30,7,265.75,268,265.75,268,6
20170301|2017-03-08 07:30,8,266,266,266,266,4
20170301|2017-03-08 09:00,8,264.5,264.5,264.5,264.5,1
20170301|2017-03-09 07:30,9,268,268,268,268,3
20170301|2017-03-09 08:30,9,268,268,268,268,3
20170301|2017-03-09 10:00,9,268,268,268,268,1
20170301|2017-03-09 10:30,9,269.25,269.25,269.25,269.25,1
20170301|2017-03-13 13:00,13,270,270,270,270,1
20170501|2016-08-02 13:00,2,205,205,205,205,1
20170501|2016-08-03 08:30,3,205,205,205,205,10
20170501|2016-08-03 12:30,3,206,206,206,206,4
20170501|2016-08-03 19:00,4,205,205,205,205,2
20170501|2016-08-04 08:30,4,205,205,205,205,7
20170501|2016-08-04 10:00,4,200,200,200,200,5
20170501|2016-08-04 11:00,4,196.5,196.5,195.5,195.5,4
20170501|2016-08-04 12:30,4,197.5,197.5,197.5,197.5,5
20170501|2016-08-05 10:00,5,200,200,200,200,1
20170501|2016-08-09 11:00,9,194,194,194,194,1
20170501|2016-08-17 09:00,17,195,195,195,195,1
20170501|2016-08-25 12:00,25,210,210,210,210,1
20170501|2016-08-26 10:00,26,199.5,199.5,199.5,199.5,1
20170501|2016-08-26 10:30,26,201.5,201.5,201.5,201.5,1
20170501|2016-08-29 11:30,29,192.25,192.25,191.75,191.75,2
20170501|2016-08-31 11:00,31,193,193,193,193,1
20170501|2016-09-01 13:00,1,201.75,201.75,201.75,201.75,2
20170501|2016-09-07 08:30,7,196.75,196.75,196.75,196.75,2
20170501|2016-09-07 11:30,7,196.5,197.25,196.5,197.25,5
20170501|2016-09-07 12:00,7,195,195,195,195,1
20170501|2016-09-08 09:30,8,195,195,195,195,2
20170501|2016-09-08 11:00,8,198.25,198.25,195.75,196,3
20170501|2016-09-08 13:00,8,195.75,196,195.75,196,3
20170501|2016-09-09 09:00,9,198,198,198,198,3
20170501|2016-09-09 09:30,9,199,199,199,199,6
20170501|2016-09-11 23:30,12,196.75,197,196.75,197,2
20170501|2016-09-20 12:30,20,193,193,193,193,1
20170501|2016-09-22 09:30,22,192.75,192.75,192.5,192.5,2
20170501|2016-09-22 10:00,22,193,193,193,193,2
20170501|2016-09-22 10:30,22,192.75,192.75,192.75,192.75,2
20170501|2016-09-28 19:00,29,192,192,192,192,2
20170501|2016-09-29 21:00,30,193.5,193.5,193.5,193.5,1
20170501|2016-09-30 10:00,30,190.75,190.75,190.75,190.75,1
20170501|2016-09-30 10:30,30,191,191,191,191,2
20170501|2016-10-03 09:30,3,195.25,195.25,195.25,195.25,1
20170501|2016-10-03 10:00,3,193.25,193.25,193.25,193.25,1
20170501|2016-10-05 12:30,5,190.75,190.75,190.75,190.75,5
20170501|2016-10-06 09:30,6,192,192,192,192,3
20170501|2016-10-06 10:30,6,193.5,193.5,193.5,193.5,3
20170501|2016-10-06 11:00,6,193.5,195.25,193.5,195.25,4
20170501|2016-10-06 12:00,6,195.25,195.25,195.25,195.25,3
20170501|2016-10-06 12:30,6,195.5,195.75,195.5,195.75,3
20170501|2016-10-06 20:30,7,197,197,197,197,1
20170501|2016-10-07 09:00,7,198,198,197,197,4
20170501|2016-10-09 19:00,10,198,198,198,198,4
20170501|2016-10-10 08:30,10,202.25,202.25,202.25,202.25,1
20170501|2016-10-10 09:30,10,202.25,202.25,202.25,202.25,1
20170501|2016-10-10 19:00,11,204,204,204,204,2
20170501|2016-10-11 08:30,11,203,206,203,206,13
20170501|2016-10-11 09:00,11,206,206,206,206,2
20170501|2016-10-11 12:30,11,204,204,204,204,1
20170501|2016-10-12 07:30,12,206,206,206,206,1
20170501|2016-10-12 10:30,12,206,206,206,206,1
20170501|2016-10-12 11:00,12,205,205,205,205,1
20170501|2016-10-12 11:30,12,205,205,205,205,6
20170501|2016-10-12 12:00,12,205,205,205,205,3
20170501|2016-10-12 12:30,12,205.5,205.5,205,205,15
20170501|2016-10-13 10:00,13,201,201,201,201,2
20170501|2016-10-13 10:30,13,199.5,199.5,199.5,199.5,1
20170501|2016-10-13 12:00,13,202.5,203,202.5,203,3
20170501|2016-10-13 12:30,13,202.25,202.25,201.5,201.5,2
20170501|2016-10-14 01:30,14,204,204,204,204,9
20170501|2016-10-14 10:00,14,204,204,204,204,9
20170501|2016-10-14 11:30,14,204.75,204.75,204.75,204.75,1
20170501|2016-10-17 09:00,17,204,204,204,204,1
20170501|2016-10-17 09:30,17,204.5,204.5,204.5,204.5,1
20170501|2016-10-17 10:30,17,205.5,206.25,205.5,206.25,2
20170501|2016-10-18 09:30,18,206,206,206,206,2
20170501|2016-10-18 10:30,18,207,207,207,207,1
20170501|2016-10-19 09:00,19,207,207,207,207,3
20170501|2016-10-19 09:30,19,207,207,207,207,1
20170501|2016-10-19 12:30,19,207,207,207,207,3
20170501|2016-10-19 13:00,19,207.75,207.75,207.75,207.75,1
20170501|2016-10-19 19:00,20,208.5,208.5,208.5,208.5,3
20170501|2016-10-20 04:30,20,206,206,206,206,1
20170501|2016-10-20 11:30,20,208.5,208.5,208.5,208.5,1
20170501|2016-10-20 13:00,20,207.5,207.5,206,206,28
20170501|2016-10-21 08:30,21,206,206,206,206,1
20170501|2016-10-21 09:30,21,207.5,207.5,207.5,207.5,11
20170501|2016-10-21 10:00,21,207,207.5,207,207.5,15
20170501|2016-10-21 10:30,21,207.5,208,207,208,64
20170501|2016-10-21 11:00,21,208.5,208.5,208.5,208.5,2
20170501|2016-10-21 11:30,21,208.5,209,208.5,209,21
20170501|2016-10-21 12:00,21,208.5,208.5,208.5,208.5,6
20170501|2016-10-21 13:00,21,208,208,208,208,10
20170501|2016-10-24 03:00,24,208.5,208.5,208.5,208.5,1
20170501|2016-10-24 03:30,24,208.5,208.5,208.5,208.5,4
20170501|2016-10-24 08:30,24,209,209,208.25,208.25,20
20170501|2016-10-24 09:30,24,207.5,207.5,207.5,207.5,4
20170501|2016-10-24 10:00,24,207.75,208,207.75,208,16
20170501|2016-10-24 13:00,24,209,209,207.75,207.75,5
20170501|2016-10-24 23:30,25,209,209,209,209,2
20170501|2016-10-25 13:00,25,209,209,209,209,2
20170501|2016-10-26 10:00,26,212,212,212,212,3
20170501|2016-10-26 11:00,26,212,212,212,212,1
20170501|2016-10-26 11:30,26,212,212,212,212,6
20170501|2016-10-26 13:00,26,212,212,212,212,3
20170501|2016-10-27 11:00,27,212,215.5,212,215.5,30
20170501|2016-10-27 12:30,27,218.75,223,218.75,223,14
20170501|2016-10-27 13:00,27,222,225,219.5,219.5,32
20170501|2016-10-27 19:00,28,222.5,222.5,222.5,222.5,7
20170501|2016-10-28 09:30,28,222,222,222,222,3
20170501|2016-10-28 10:00,28,221.75,221.75,217,217.5,10
20170501|2016-10-28 10:30,28,218,218,215.5,215.5,4
20170501|2016-10-28 11:00,28,216.75,216.75,216.75,216.75,1
20170501|2016-10-28 12:00,28,221.75,221.75,221.75,221.75,1
20170501|2016-10-28 13:00,28,220,220,216.5,216.5,10
20170501|2016-10-31 08:30,31,216.5,216.5,216.5,216.5,8
20170501|2016-10-31 10:30,31,215.5,215.5,215.5,215.5,1
20170501|2016-11-01 04:00,1,216,216,216,216,2
20170501|2016-11-01 08:30,1,217,217,217,217,1
20170501|2016-11-01 12:30,1,217.5,217.5,217.5,217.5,2
20170501|2016-11-01 13:00,1,215.75,215.75,215.75,215.75,1
20170501|2016-11-02 08:30,2,217.5,217.5,217.5,217.5,3
20170501|2016-11-02 09:30,2,216.5,216.5,215.75,215.75,2
20170501|2016-11-02 11:00,2,218,218,218,218,1
20170501|2016-11-02 12:30,2,218,218,218,218,17
20170501|2016-11-02 13:00,2,218.5,218.5,218.5,218.5,2
20170501|2016-11-03 10:00,3,218,218,218,218,1
20170501|2016-11-04 10:00,4,219.5,219.5,219.5,219.5,2
20170501|2016-11-04 10:30,4,222,222.5,222,222,12
20170501|2016-11-04 11:00,4,222,223,222,223,35
20170501|2016-11-04 12:30,4,224,224,224,224,2
20170501|2016-11-04 13:00,4,226,226,226,226,5
20170501|2016-11-06 23:00,7,223.5,223.5,223.5,223.5,6
20170501|2016-11-06 23:30,7,226.75,226.75,226.75,226.75,6
20170501|2016-11-07 08:30,7,225.75,226,225.75,226,12
20170501|2016-11-07 09:30,7,226.25,226.25,226,226,4
20170501|2016-11-07 10:00,7,227.25,227.25,227.25,227.25,5
20170501|2016-11-07 10:30,7,227,227,227,227,1
20170501|2016-11-07 11:00,7,227.75,227.75,227.75,227.75,1
20170501|2016-11-07 11:30,7,227,227,227,227,1
20170501|2016-11-07 12:30,7,227,227,227,227,2
20170501|2016-11-07 13:00,7,227.5,227.5,227.5,227.5,5
20170501|2016-11-08 08:30,8,226,226,226,226,32
20170501|2016-11-08 09:00,8,226,226,226,226,2
20170501|2016-11-08 10:00,8,227,227,227,227,2
20170501|2016-11-08 10:30,8,226.5,226.5,226.5,226.5,2
20170501|2016-11-08 11:30,8,226,226,226,226,4
20170501|2016-11-08 12:30,8,226,226,226,226,4
20170501|2016-11-08 13:00,8,226,226,226,226,2
20170501|2016-11-08 21:00,9,226,226,226,226,1
20170501|2016-11-09 10:30,9,226,226,226,226,1
20170501|2016-11-09 11:00,9,225,225,225,225,2
20170501|2016-11-09 13:00,9,226,226,225.75,225.75,2
20170501|2016-11-10 12:30,10,224,224,224,224,1
20170501|2016-11-10 20:00,11,224.25,224.25,224.25,224.25,1
20170501|2016-11-11 11:30,11,226,226,226,226,9
20170501|2016-11-11 12:00,11,226.5,226.5,226.5,226.5,1
20170501|2016-11-11 12:30,11,226.5,226.5,226.5,226.5,7
20170501|2016-11-11 13:00,11,227.5,227.5,227.5,227.5,1
20170501|2016-11-14 08:30,14,226.5,226.5,226.5,226.5,30
20170501|2016-11-14 09:00,14,226.5,227.75,226.5,227.75,17
20170501|2016-11-14 09:30,14,227.75,227.75,227.75,227.75,5
20170501|2016-11-14 10:30,14,227.75,227.75,227,227,3
20170501|2016-11-14 11:00,14,227,227,227,227,7
20170501|2016-11-15 11:00,15,229.25,229.75,229.25,229.75,3
20170501|2016-11-15 13:00,15,227.25,227.25,227.25,227.25,1
20170501|2016-11-16 03:00,16,228.25,228.25,228,228,2
20170501|2016-11-16 12:30,16,232,232,232,232,3
20170501|2016-11-17 09:00,17,232,232,232,232,18
20170501|2016-11-17 09:30,17,234,234,234,234,2
20170501|2016-11-17 10:30,17,234.5,234.5,234.5,234.5,4
20170501|2016-11-17 11:30,17,238,238.25,238,238.25,52
20170501|2016-11-17 13:00,17,239,241.25,239,241.25,5
20170501|2016-11-18 08:30,18,241,241,241,241,1
20170501|2016-11-18 09:00,18,242,243.25,242,243.25,7
20170501|2016-11-18 10:30,18,240.5,240.5,240.5,240.5,1
20170501|2016-11-18 13:00,18,238,238.25,238,238.25,2
20170501|2016-11-21 08:30,21,235.25,235.25,234.5,234.5,5
20170501|2016-11-21 10:30,21,237,237,234,234,4
20170501|2016-11-21 13:00,21,230.25,230.25,230.25,230.25,4
20170501|2016-11-22 07:00,22,233.75,233.75,233.75,233.75,1
20170501|2016-11-22 11:00,22,228,228,228,228,3
20170501|2016-11-22 11:30,22,228,228,228,228,4
20170501|2016-11-22 12:00,22,228,228,228,228,1
20170501|2016-11-22 12:30,22,228,228,228,228,1
20170501|2016-11-22 13:00,22,230.25,231,230.25,231,6
20170501|2016-11-22 19:00,23,230,230,230,230,1
20170501|2016-11-23 12:00,23,226,226,226,226,3
20170501|2016-11-23 12:30,23,226,226,226,226,2
20170501|2016-11-23 13:00,23,226,226,226,226,1
20170501|2016-11-25 08:30,25,224,224,224,224,4
20170501|2016-11-25 09:00,25,224,224,224,224,2
20170501|2016-11-25 10:30,25,224,224,224,224,10
20170501|2016-11-25 12:00,25,221.5,221.5,221.5,221.5,2
20170501|2016-11-28 06:00,28,222.5,222.5,222.5,222.5,1
20170501|2016-11-28 08:30,28,224,224,224,224,1
20170501|2016-11-28 09:30,28,224,224,222.5,222.5,2
20170501|2016-11-28 11:30,28,220,220.5,220,220.5,6
20170501|2016-11-28 12:30,28,220.5,220.5,220.5,220.5,2
20170501|2016-11-28 13:00,28,220.5,220.5,220.25,220.25,8
20170501|2016-11-29 08:30,29,221,221,221,221,2
20170501|2016-11-29 09:30,29,217.25,217.25,215.75,215.75,5
20170501|2016-11-29 10:30,29,215.5,215.75,215.5,215.75,11
20170501|2016-11-29 11:00,29,215.75,215.75,215.75,215.75,2
20170501|2016-11-29 11:30,29,215.5,215.5,215.5,215.5,1
20170501|2016-11-29 12:00,29,216.5,216.5,216.5,216.5,3
20170501|2016-11-29 12:30,29,216.5,216.5,216.5,216.5,1
20170501|2016-11-29 13:00,29,216,216,216,216,7
20170501|2016-11-30 04:30,30,216.25,216.25,216.25,216.25,1
20170501|2016-11-30 07:30,30,217.75,217.75,217.75,217.75,1
20170501|2016-11-30 09:30,30,216.5,216.5,215.25,216.5,7
20170501|2016-11-30 10:00,30,215.25,216,215.25,216,30
20170501|2016-11-30 10:30,30,216,216,216,216,14
20170501|2016-11-30 11:00,30,216,216,216,216,2
20170501|2016-11-30 13:00,30,216,216,216,216,1
20170501|2016-12-01 01:30,1,220.25,221.75,220.25,221.75,11
20170501|2016-12-01 04:00,1,221.75,221.75,221.75,221.75,1
20170501|2016-12-01 04:30,1,223,223.5,223,223.5,2
20170501|2016-12-01 06:00,1,223,223,223,223,1
20170501|2016-12-01 07:30,1,221.5,221.75,221.5,221.75,15
20170501|2016-12-01 08:30,1,221.75,221.75,221.75,221.75,8
20170501|2016-12-01 09:00,1,220.25,221.75,219.25,221.75,35
20170501|2016-12-01 09:30,1,220,220,220,220,1
20170501|2016-12-01 10:00,1,219,219.5,219,219.5,2
20170501|2016-12-01 11:00,1,219.25,219.25,218.75,218.75,4
20170501|2016-12-01 12:00,1,218.75,218.75,218.75,218.75,1
20170501|2016-12-01 12:30,1,217.5,217.5,217.5,217.5,1
20170501|2016-12-01 13:00,1,217.5,220,217.5,220,5
20170501|2016-12-01 19:00,2,218.25,219.5,218.25,219.5,2
20170501|2016-12-02 09:00,2,219.75,219.75,219.25,219.25,2
20170501|2016-12-02 09:30,2,219.25,219.25,219.25,219.25,1
20170501|2016-12-02 10:00,2,219.25,219.25,219.25,219.25,8
20170501|2016-12-02 10:30,2,218,218.75,217.5,217.5,13
20170501|2016-12-02 11:00,2,218.25,218.25,217.5,217.5,3
20170501|2016-12-02 13:00,2,218.75,218.75,218.75,218.75,2
20170501|2016-12-05 08:30,5,221,221,221,221,5
20170501|2016-12-05 09:00,5,221.5,222,221.5,222,6
20170501|2016-12-05 09:30,5,221,222,220.75,221,9
20170501|2016-12-05 10:00,5,219,219,219,219,1
20170501|2016-12-05 10:30,5,217,217,217,217,1
20170501|2016-12-05 11:30,5,216.5,216.5,216.5,216.5,6
20170501|2016-12-05 13:00,5,218.5,218.5,217,217.5,7
20170501|2016-12-06 08:30,6,218.75,218.75,218.75,218.75,2
20170501|2016-12-06 09:00,6,219.25,219.25,219.25,219.25,5
20170501|2016-12-06 09:30,6,220.25,220.5,220.25,220.25,21
20170501|2016-12-06 10:30,6,220.25,220.25,220.25,220.25,2
20170501|2016-12-06 11:00,6,221,221,221,221,6
20170501|2016-12-06 12:00,6,223,223.5,223,223.5,2
20170501|2016-12-06 13:00,6,223.5,224,223.5,224,3
20170501|2016-12-06 19:00,7,223,223,223,223,1
20170501|2016-12-06 19:30,7,224,224,224,224,7
20170501|2016-12-06 20:00,7,224,224,224,224,2
20170501|2016-12-07 07:30,7,224,224,224,224,1
20170501|2016-12-07 08:30,7,225,225,225,225,2
20170501|2016-12-07 09:00,7,226,226.75,225.25,225.25,12
20170501|2016-12-07 09:30,7,225.25,225.25,225.25,225.25,5
20170501|2016-12-07 10:30,7,227,227,227,227,10
20170501|2016-12-07 11:00,7,228.5,229.5,228.5,229.5,5
20170501|2016-12-07 11:30,7,230,230.75,229.75,229.75,24
20170501|2016-12-07 12:00,7,229.5,229.5,229.5,229.5,6
20170501|2016-12-07 12:30,7,228.25,228.25,226.5,226.5,7
20170501|2016-12-07 13:00,7,226.5,226.5,226.25,226.25,3
20170501|2016-12-07 19:30,8,228,228,228,228,5
20170501|2016-12-08 03:00,8,229,229,229,229,2
20170501|2016-12-08 06:30,8,229,229,229,229,3
20170501|2016-12-08 08:30,8,227.25,227.25,226.25,226.25,4
20170501|2016-12-08 09:00,8,226,226,226,226,3
20170501|2016-12-08 10:00,8,226,226,226,226,1
20170501|2016-12-08 10:30,8,227,227,227,227,1
20170501|2016-12-08 11:30,8,227,227,227,227,1
20170501|2016-12-08 13:00,8,227.75,227.75,226.5,226.5,4
20170501|2016-12-08 19:00,9,227.25,227.25,227.25,227.25,1
20170501|2016-12-09 08:30,9,229,230,228.25,229.25,7
20170501|2016-12-09 09:00,9,229,229,229,229,1
20170501|2016-12-09 09:30,9,228,228,228,228,2
20170501|2016-12-09 10:30,9,226.75,227,225,227,5
20170501|2016-12-09 13:00,9,228,228,228,228,2
20170501|2016-12-11 19:30,12,229.75,229.75,229.75,229.75,1
20170501|2016-12-11 23:30,12,230,230,230,230,14
20170501|2016-12-12 00:00,12,230,230,230,230,1
20170501|2016-12-12 07:00,12,227.25,227.25,227,227,2
20170501|2016-12-12 08:30,12,227,228,226.5,228,5
20170501|2016-12-12 09:30,12,228,228,228,228,3
20170501|2016-12-12 10:00,12,228.75,229.5,228.75,229.5,20
20170501|2016-12-12 10:30,12,230,233,230,232,21
20170501|2016-12-12 11:00,12,232,232.25,232,232,26
20170501|2016-12-12 11:30,12,232,232,232,232,45
20170501|2016-12-12 12:00,12,232,232,232,232,3
20170501|2016-12-12 12:30,12,232,232,232,232,42
20170501|2016-12-12 13:00,12,232,232.25,232,232,8
20170501|2016-12-12 19:00,13,233,233,233,233,6
20170501|2016-12-13 06:30,13,235,235,235,235,1
20170501|2016-12-13 07:30,13,235,235,235,235,1
20170501|2016-12-13 08:30,13,233.5,233.5,233,233,3
20170501|2016-12-13 09:00,13,234,235,234,235,6
20170501|2016-12-13 10:00,13,235,235,235,235,1
20170501|2016-12-13 11:00,13,234.5,234.5,234.5,234.5,2
20170501|2016-12-13 11:30,13,235,235,235,235,9
20170501|2016-12-13 12:00,13,235.25,235.25,235.25,235.25,1
20170501|2016-12-13 12:30,13,234.5,234.5,234.5,234.5,2
20170501|2016-12-13 13:00,13,234.5,234.75,234.5,234.75,49
20170501|2016-12-13 19:00,14,235.25,235.25,235.25,235.25,1
20170501|2016-12-14 08:30,14,231,235,230,235,15
20170501|2016-12-14 09:00,14,234.5,234.5,234.5,234.5,1
20170501|2016-12-14 09:30,14,234.5,235,233.75,234.5,20
20170501|2016-12-14 10:30,14,234.5,234.5,234,234,5
20170501|2016-12-14 13:00,14,232,232,232,232,1
20170501|2016-12-14 19:00,15,230,230,230,230,5
20170501|2016-12-14 19:30,15,230,230,230,230,1
20170501|2016-12-14 20:30,15,230,230,230,230,1
20170501|2016-12-15 00:00,15,230,230,230,230,4
20170501|2016-12-15 01:00,15,230,230,230,230,1
20170501|2016-12-15 06:00,15,231,231,231,231,1
20170501|2016-12-15 06:30,15,231.5,231.5,231.5,231.5,2
20170501|2016-12-15 08:30,15,230.25,230.25,225,225,12
20170501|2016-12-15 09:00,15,226.5,226.5,226.5,226.5,2
20170501|2016-12-15 09:30,15,226.5,226.5,225.25,225.25,10
20170501|2016-12-15 10:00,15,227,227,225.75,226.5,3
20170501|2016-12-15 10:30,15,226,226,226,226,2
20170501|2016-12-15 11:30,15,226,226,226,226,7
20170501|2016-12-15 12:00,15,226,226,226,226,1
20170501|2016-12-15 12:30,15,225.75,225.75,225.5,225.5,7
20170501|2016-12-15 13:00,15,225.25,225.25,225.25,225.25,1
20170501|2016-12-16 07:30,16,225.25,225.25,225.25,225.25,1
20170501|2016-12-16 08:30,16,226,227,226,227,21
20170501|2016-12-16 09:00,16,227,227,227,227,6
20170501|2016-12-16 09:30,16,227.25,227.25,227.25,227.25,10
20170501|2016-12-16 10:00,16,226.5,226.5,226.5,226.5,1
20170501|2016-12-16 10:30,16,226.5,226.5,226.5,226.5,6
20170501|2016-12-16 11:30,16,225.25,225.25,225.25,225.25,4
20170501|2016-12-16 12:00,16,225.25,225.25,225.25,225.25,1
20170501|2016-12-16 13:00,16,225.5,226.25,225.5,226.25,5
20170501|2016-12-18 19:00,19,228.25,228.25,228.25,228.25,2
20170501|2016-12-19 09:30,19,228.75,229,228.75,229,9
20170501|2016-12-19 10:00,19,228.75,228.75,228.75,228.75,1
20170501|2016-12-19 10:30,19,228.75,228.75,228.75,228.75,1
20170501|2016-12-19 11:30,19,227.75,227.75,227.25,227.25,4
20170501|2016-12-19 13:00,19,227.5,227.5,226.75,226.75,3
20170501|2016-12-20 08:30,20,225.25,225.25,222.5,222.5,18
20170501|2016-12-20 09:00,20,223,223,223,223,2
20170501|2016-12-20 09:30,20,224.5,224.5,224.5,224.5,1
20170501|2016-12-20 10:00,20,224.5,224.5,224.5,224.5,1
20170501|2016-12-20 11:00,20,223.5,223.5,223.5,223.5,1
20170501|2016-12-20 12:30,20,223.5,224.5,223.5,224.5,4
20170501|2016-12-20 13:00,20,223.5,223.5,223.5,223.5,7
20170501|2016-12-21 08:30,21,223.75,223.75,223.25,223.25,2
20170501|2016-12-21 09:30,21,224.5,225.75,224.5,225.75,3
20170501|2016-12-21 10:30,21,224,224,224,224,3
20170501|2016-12-21 11:00,21,224,224,224,224,3
20170501|2016-12-21 11:30,21,223.25,223.25,223.25,223.25,8
20170501|2016-12-21 13:00,21,223.25,223.5,223,223,6
20170501|2016-12-21 19:00,22,222,222,222,222,5
20170501|2016-12-21 19:30,22,222,222,222,222,5
20170501|2016-12-21 21:00,22,221,221,221,221,1
20170501|2016-12-21 22:30,22,221,221,221,221,1
20170501|2016-12-22 00:00,22,221,221,221,221,1
20170501|2016-12-22 07:30,22,220.5,220.5,220.5,220.5,4
20170501|2016-12-22 08:30,22,220.75,221.25,220.75,220.75,9
20170501|2016-12-22 09:00,22,220.75,220.75,220.75,220.75,1
20170501|2016-12-22 10:30,22,220.75,220.75,220.25,220.25,7
20170501|2016-12-22 12:00,22,220.25,220.25,220,220,23
20170501|2016-12-22 13:00,22,220.75,220.75,219.5,219.5,18
20170501|2016-12-22 20:30,23,219.75,219.75,219.75,219.75,2
20170501|2016-12-23 08:30,23,219,219.25,218.25,219.25,11
20170501|2016-12-23 10:30,23,219,219,219,219,2
20170501|2016-12-23 11:30,23,219,219,219,219,4
20170501|2016-12-27 08:30,27,222.25,222.25,222.25,222.25,1
20170501|2016-12-27 09:00,27,223.75,231.75,223.75,231.75,11
20170501|2016-12-27 09:30,27,230.25,230.25,229,229,4
20170501|2016-12-27 10:00,27,228.5,228.5,228.5,228.5,1
20170501|2016-12-27 12:30,27,228.5,228.5,228.25,228.25,2
20170501|2016-12-27 13:00,27,228.25,228.25,228,228,4
20170501|2016-12-28 09:30,28,228,228,227.5,227.5,4
20170501|2016-12-28 10:00,28,228,228,228,228,1
20170501|2016-12-28 11:30,28,227.75,227.75,227.75,227.75,1
20170501|2016-12-28 13:00,28,228.25,229,228.25,229,5
20170501|2016-12-29 07:00,29,225,225,222.25,222.25,6
20170501|2016-12-29 08:30,29,228.25,229.75,228.25,229.75,2
20170501|2016-12-29 12:30,29,228,228,228,228,1
20170501|2016-12-29 13:00,29,227.5,227.5,227.5,227.5,1
20170501|2016-12-30 08:30,30,227.25,229.5,227.25,229.5,2
20170501|2016-12-30 10:00,30,227.75,227.75,226.75,226.75,3
20170501|2017-01-03 08:30,3,234,237.5,234,237.5,5
20170501|2017-01-03 09:00,3,235.25,235.25,235.25,235.25,2
20170501|2017-01-03 09:30,3,235.25,235.25,235.25,235.25,1
20170501|2017-01-03 10:00,3,234.75,234.75,234.75,234.75,2
20170501|2017-01-03 10:30,3,235,235,235,235,1
20170501|2017-01-03 11:30,3,234.25,234.25,234.25,234.25,3
20170501|2017-01-03 12:00,3,235,235,235,235,1
20170501|2017-01-03 13:00,3,234.75,235,234.75,235,4
20170501|2017-01-04 08:30,4,236,236,235,235,15
20170501|2017-01-04 09:00,4,235.5,237,235.5,237,12
20170501|2017-01-04 09:30,4,237,238,237,238,3
20170501|2017-01-04 10:00,4,237.25,237.25,237.25,237.25,5
20170501|2017-01-04 11:00,4,237,237,237,237,2
20170501|2017-01-04 11:30,4,237,237,237,237,1
20170501|2017-01-04 12:30,4,237,237,237,237,3
20170501|2017-01-05 08:30,5,237.5,237.5,237,237,4
20170501|2017-01-05 09:00,5,238.25,238.5,238,238,5
20170501|2017-01-05 09:30,5,238,238,238,238,3
20170501|2017-01-05 10:00,5,238,238,238,238,2
20170501|2017-01-05 10:30,5,238.25,239.5,238.25,238.75,11
20170501|2017-01-05 11:30,5,239.5,239.5,239.5,239.5,1
20170501|2017-01-05 12:30,5,238.5,238.5,238.5,238.5,2
20170501|2017-01-05 13:00,5,238.25,238.25,235.75,235.75,7
20170501|2017-01-06 07:00,6,236.75,236.75,236.75,236.75,1
20170501|2017-01-06 09:00,6,236,236,235.25,235.75,3
20170501|2017-01-06 10:30,6,235.25,235.25,235.25,235.25,2
20170501|2017-01-06 11:30,6,235.25,235.75,235.25,235.75,2
20170501|2017-01-06 12:00,6,236,236.25,228.75,229.25,36
20170501|2017-01-06 12:30,6,230.25,230.25,229.5,229.75,6
20170501|2017-01-06 13:00,6,229,229,227,227.5,6
20170501|2017-01-08 19:00,9,230.5,231,230.5,231,2
20170501|2017-01-08 20:30,9,229.75,229.75,229.75,229.75,1
20170501|2017-01-09 02:00,9,229.25,229.25,229.25,229.25,1
20170501|2017-01-09 09:00,9,229,229,228.5,228.5,5
20170501|2017-01-09 10:30,9,226.5,226.5,226.25,226.25,2
20170501|2017-01-09 11:00,9,226.5,226.5,226.5,226.5,3
20170501|2017-01-09 12:30,9,225.25,225.25,225,225.25,3
20170501|2017-01-09 13:00,9,226,226,225,225,7
20170501|2017-01-10 08:30,10,227,227,226.5,226.5,2
20170501|2017-01-10 09:00,10,227.5,227.75,227.5,227.75,2
20170501|2017-01-10 10:00,10,227,227,227,227,7
20170501|2017-01-10 10:30,10,226.75,227.75,226.75,227.75,4
20170501|2017-01-10 12:30,10,226.75,226.75,226,226,6
20170501|2017-01-10 13:00,10,225,225,225,225,2
20170501|2017-01-11 08:30,11,225.75,225.75,225.75,225.75,4
20170501|2017-01-11 10:00,11,227,228.75,227,228.75,21
20170501|2017-01-11 10:30,11,228.25,228.5,228.25,228.5,5
20170501|2017-01-11 11:00,11,228.75,228.75,228.75,228.75,9
20170501|2017-01-11 11:30,11,230,231.25,229.75,229.75,6
20170501|2017-01-11 12:00,11,228.75,228.75,228.75,228.75,3
20170501|2017-01-11 12:30,11,229,229.75,229,229.75,30
20170501|2017-01-11 13:00,11,230,230.5,230,230.5,5
20170501|2017-01-12 00:30,12,233,233,233,233,1
20170501|2017-01-12 01:00,12,234,234,234,234,1
20170501|2017-01-12 01:30,12,234,234,234,234,2
20170501|2017-01-12 08:30,12,233.25,234,232.75,232.75,5
20170501|2017-01-12 10:00,12,234,234,234,234,1
20170501|2017-01-12 10:30,12,234,234.5,234,234.5,2
20170501|2017-01-12 11:00,12,234.75,234.75,234.75,234.75,1
20170501|2017-01-12 11:30,12,233.5,233.5,233.5,233.5,1
20170501|2017-01-12 12:00,12,233,233,233,233,1
20170501|2017-01-12 12:30,12,234,234,234,234,1
20170501|2017-01-12 13:00,12,233.25,234.75,233.25,234.75,2
20170501|2017-01-13 01:30,13,234.5,234.5,234.5,234.5,1
20170501|2017-01-13 05:30,13,235.25,235.25,235.25,235.25,1
20170501|2017-01-13 06:00,13,236,236,236,236,1
20170501|2017-01-13 08:30,13,236.5,238.5,236.5,238,22
20170501|2017-01-13 09:00,13,237,237,236.5,236.5,24
20170501|2017-01-13 09:30,13,237,237,236.5,236.5,60
20170501|2017-01-13 10:00,13,237,238,236.5,236.75,25
20170501|2017-01-13 10:30,13,237,237.25,237,237.25,3
20170501|2017-01-13 11:00,13,236.75,238.5,236.75,238,31
20170501|2017-01-13 13:00,13,237,237,237,237,19
20170501|2017-01-16 19:00,17,237,239,237,239,33
20170501|2017-01-16 20:30,17,238.75,238.75,238.75,238.75,1
20170501|2017-01-17 00:30,17,237.25,237.25,237.25,237.25,1
20170501|2017-01-17 01:00,17,238,238,238,238,2
20170501|2017-01-17 01:30,17,239,239,239,239,6
20170501|2017-01-17 04:00,17,239,239,239,239,1
20170501|2017-01-17 06:30,17,239,239,239,239,1
20170501|2017-01-17 08:30,17,239.5,239.5,237.5,238.5,16
20170501|2017-01-17 09:00,17,238.5,240,238.5,240,33
20170501|2017-01-17 09:30,17,240,240,239,240,6
20170501|2017-01-17 10:00,17,240,240,240,240,2
20170501|2017-01-17 10:30,17,240,242,240,242,3
20170501|2017-01-17 11:00,17,242,242.25,242,242,8
20170501|2017-01-17 12:00,17,240,240,239.25,239.25,6
20170501|2017-01-17 12:30,17,239.5,239.5,239.5,239.5,1
20170501|2017-01-18 08:30,18,243.25,247.5,243.25,247.25,24
20170501|2017-01-18 09:00,18,247.75,250,247.25,248,26
20170501|2017-01-18 09:30,18,247,247,247,247,2
20170501|2017-01-18 10:00,18,246.5,246.75,246.5,246.5,12
20170501|2017-01-18 10:30,18,247,247,245.75,245.75,4
20170501|2017-01-18 11:00,18,246,246,245.5,245.5,6
20170501|2017-01-18 11:30,18,245.75,245.75,245.75,245.75,1
20170501|2017-01-18 12:00,18,246,246,246,246,2
20170501|2017-01-18 12:30,18,246,246,245.75,245.75,19
20170501|2017-01-18 13:00,18,246,247,245.75,245.75,25
20170501|2017-01-19 07:00,19,247,247,247,247,23
20170501|2017-01-19 07:30,19,247,247,245.25,245.25,16
20170501|2017-01-19 08:30,19,245,246.5,240.75,240.75,48
20170501|2017-01-19 09:00,19,239.75,242.75,239.5,241.5,31
20170501|2017-01-19 09:30,19,242.5,242.5,242.5,242.5,3
20170501|2017-01-19 10:00,19,242,242,242,242,2
20170501|2017-01-19 10:30,19,242.5,243,242.5,243,14
20170501|2017-01-19 11:00,19,243,243.75,243,243.75,27
20170501|2017-01-19 11:30,19,243.75,244,243.5,243.5,3
20170501|2017-01-19 12:00,19,243.25,243.25,243.25,243.25,1
20170501|2017-01-19 12:30,19,242.5,250,242.5,250,156
20170501|2017-01-19 13:00,19,249.75,250,247,248.5,122
20170501|2017-01-19 19:30,20,245,245,245,245,4
20170501|2017-01-20 06:00,20,246,246,246,246,2
20170501|2017-01-20 07:00,20,248.25,248.5,248.25,248.5,4
20170501|2017-01-20 08:30,20,248.25,250,248.25,250,43
20170501|2017-01-20 09:00,20,250,253.5,250,251.5,6
20170501|2017-01-20 09:30,20,251.5,251.5,250.25,250.5,9
20170501|2017-01-20 10:00,20,250,250,250,250,14
20170501|2017-01-20 10:30,20,250,251.75,250,251.75,19
20170501|2017-01-20 11:30,20,251.75,251.75,251.75,251.75,2
20170501|2017-01-20 12:00,20,251.75,251.75,251.5,251.5,3
20170501|2017-01-20 13:00,20,251.5,251.75,250.75,251.75,4
20170501|2017-01-23 01:30,23,251.5,251.5,251.5,251.5,1
20170501|2017-01-23 04:00,23,251.25,251.25,251.25,251.25,1
20170501|2017-01-23 07:00,23,250.75,250.75,250.25,250.25,6
20170501|2017-01-23 08:30,23,252.25,254.25,251.5,253,36
20170501|2017-01-23 09:00,23,253,254,253,253.75,12
20170501|2017-01-23 09:30,23,254,254,254,254,21
20170501|2017-01-23 10:00,23,254,254,254,254,7
20170501|2017-01-23 10:30,23,254,254.5,254,254.5,43
20170501|2017-01-23 11:00,23,253.5,253.5,253.5,253.5,1
20170501|2017-01-23 11:30,23,252.75,252.75,252.5,252.5,2
20170501|2017-01-23 12:00,23,252.25,252.25,252.25,252.25,1
20170501|2017-01-23 13:00,23,248,248,243.5,243.75,11
20170501|2017-01-23 19:00,24,247,247,247,247,1
20170501|2017-01-23 20:00,24,245,245,243.75,243.75,4
20170501|2017-01-23 21:30,24,245,245,245,245,1
20170501|2017-01-24 06:30,24,246,246,245.25,245.25,4
20170501|2017-01-24 08:30,24,246,249,246,249,18
20170501|2017-01-24 09:00,24,250,250,249,250,12
20170501|2017-01-24 09:30,24,250,250,249.5,250,7
20170501|2017-01-24 10:00,24,249.25,250.75,249.25,250.75,21
20170501|2017-01-24 10:30,24,250.75,250.75,250.75,250.75,1
20170501|2017-01-24 11:00,24,250.5,250.5,247.5,247.5,14
20170501|2017-01-24 11:30,24,247.25,247.25,247.25,247.25,2
20170501|2017-01-24 12:00,24,247.25,247.25,244.5,244.5,42
20170501|2017-01-24 12:30,24,245.25,245.75,245.25,245.75,13
20170501|2017-01-24 13:00,24,247.25,247.5,247.25,247.5,11
20170501|2017-01-25 08:30,25,248.5,248.75,247.75,248.75,29
20170501|2017-01-25 09:00,25,249,249.5,248.75,249.5,23
20170501|2017-01-25 09:30,25,249.5,249.5,249.5,249.5,4
20170501|2017-01-25 10:00,25,249,249.25,248.75,249.25,8
20170501|2017-01-25 10:30,25,249,249,249,249,3
20170501|2017-01-25 11:30,25,248.25,248.75,248.25,248.75,2
20170501|2017-01-25 12:00,25,249.25,249.25,248.75,248.75,2
20170501|2017-01-25 12:30,25,249.25,249.5,249.25,249.5,4
20170501|2017-01-25 13:00,25,249.5,249.75,249.5,249.75,12
20170501|2017-01-25 19:00,26,249.25,249.25,249.25,249.25,2
20170501|2017-01-25 20:00,26,249.25,249.25,249.25,249.25,1
20170501|2017-01-26 01:00,26,248.75,248.75,248.75,248.75,1
20170501|2017-01-26 03:30,26,252.5,253,252.5,253,2
20170501|2017-01-26 06:00,26,252.75,253,252.75,253,2
20170501|2017-01-26 06:30,26,252,252,252,252,1
20170501|2017-01-26 07:00,26,252,252,251.75,251.75,4
20170501|2017-01-26 08:30,26,251.25,252,249,249,26
20170501|2017-01-26 09:00,26,249,249,248.5,248.5,5
20170501|2017-01-26 09:30,26,245.75,245.75,245.75,245.75,2
20170501|2017-01-26 10:00,26,245.25,245.5,244.25,245.25,12
20170501|2017-01-26 10:30,26,246,246,246,246,1
20170501|2017-01-26 11:00,26,246.75,246.75,246.25,246.25,5
20170501|2017-01-26 11:30,26,246,246,246,246,5
20170501|2017-01-26 12:00,26,246.75,247,246.75,247,6
20170501|2017-01-26 12:30,26,247,247,247,247,5
20170501|2017-01-26 13:00,26,247,248,245.25,248,16
20170501|2017-01-27 08:30,27,247.5,249,247.5,247.5,11
20170501|2017-01-27 09:00,27,247.25,247.25,245,245.75,7
20170501|2017-01-27 09:30,27,245,245,244,245,18
20170501|2017-01-27 10:00,27,246,246,245.5,245.5,4
20170501|2017-01-27 10:30,27,245.5,246,245.5,246,24
20170501|2017-01-27 11:00,27,246,246,244.75,244.75,8
20170501|2017-01-27 11:30,27,245.75,245.75,243.75,243.75,2
20170501|2017-01-27 13:00,27,245.75,246,245.75,246,4
20170501|2017-01-30 08:30,30,244.75,244.75,242,243.5,14
20170501|2017-01-30 09:00,30,243.5,243.5,239.5,239.5,31
20170501|2017-01-30 10:00,30,238.75,240,238.25,238.25,4
20170501|2017-01-30 10:30,30,240,240,238,238,3
20170501|2017-01-30 11:00,30,237.25,237.25,236.75,236.75,9
20170501|2017-01-30 11:30,30,238.25,238.25,237.5,237.5,7
20170501|2017-01-30 12:00,30,237.5,237.5,237.5,237.5,8
20170501|2017-01-30 12:30,30,237.5,238,237.25,238,22
20170501|2017-01-30 13:00,30,238,238.5,238,238.5,13
20170501|2017-01-30 19:00,31,237.75,237.75,237.75,237.75,1
20170501|2017-01-30 20:00,31,236.75,236.75,236.75,236.75,2
20170501|2017-01-30 20:30,31,236.75,236.75,236.75,236.75,1
20170501|2017-01-31 07:30,31,240.25,240.25,240.25,240.25,1
20170501|2017-01-31 08:30,31,241.25,242.25,238.75,240,15
20170501|2017-01-31 09:00,31,238.75,238.75,238.5,238.5,2
20170501|2017-01-31 09:30,31,239.75,240,239,240,7
20170501|2017-01-31 10:30,31,239,239.25,239,239,3
20170501|2017-01-31 11:00,31,238.75,239.25,237.75,239.25,13
20170501|2017-01-31 11:30,31,238.25,238.25,238.25,238.25,2
20170501|2017-01-31 12:30,31,238.5,238.5,238.25,238.25,4
20170501|2017-01-31 13:00,31,238.75,241,238.25,240,13
20170501|2017-02-01 06:30,1,243.25,243.25,243.25,243.25,1
20170501|2017-02-01 07:00,1,241.5,241.5,241.25,241.25,3
20170501|2017-02-01 08:30,1,245,246.5,245,246.5,8
20170501|2017-02-01 09:00,1,246.5,246.5,246.5,246.5,4
20170501|2017-02-01 09:30,1,246,246,244.75,245,12
20170501|2017-02-01 10:30,1,246,246,245.75,245.75,9
20170501|2017-02-01 11:00,1,245.75,245.75,245.75,245.75,6
20170501|2017-02-01 11:30,1,246.25,246.25,246,246,3
20170501|2017-02-01 12:00,1,245,245,244.75,244.75,7
20170501|2017-02-01 12:30,1,245.75,246.75,245.75,246.75,11
20170501|2017-02-01 13:00,1,247,247,245.25,245.25,21
20170501|2017-02-01 19:30,2,248,248,248,248,2
20170501|2017-02-01 23:00,2,248,248,248,248,1
20170501|2017-02-02 05:30,2,249.75,249.75,249.75,249.75,1
20170501|2017-02-02 06:30,2,249,249,249,249,1
20170501|2017-02-02 08:30,2,250,250,247.75,247.75,35
20170501|2017-02-02 09:00,2,248.75,249,248.25,248.5,7
20170501|2017-02-02 09:30,2,249,249.5,248.75,249,26
20170501|2017-02-02 10:00,2,249.5,249.5,248.5,248.5,9
20170501|2017-02-02 10:30,2,249.5,249.5,248,248,32
20170501|2017-02-02 11:00,2,249.5,249.5,247.25,248.5,19
20170501|2017-02-02 11:30,2,249,249,247.5,248,23
20170501|2017-02-02 13:00,2,247,247,247,247,1
20170501|2017-02-02 19:30,3,249,249,249,249,1
20170501|2017-02-03 07:00,3,247,247,247,247,4
20170501|2017-02-03 08:30,3,245.75,245.75,244,244.25,46
20170501|2017-02-03 09:00,3,244.75,244.75,243.75,244.75,14
20170501|2017-02-03 09:30,3,245.5,245.5,245,245,4
20170501|2017-02-03 10:00,3,246.25,247.25,246.25,247.25,3
20170501|2017-02-03 10:30,3,247.5,247.75,247.5,247.75,2
20170501|2017-02-03 11:00,3,248,248.5,248,248.25,8
20170501|2017-02-03 11:30,3,248.5,250,248.5,250,33
20170501|2017-02-03 12:00,3,248,248,247.5,247.5,8
20170501|2017-02-03 13:00,3,249,250,248,250,27
20170501|2017-02-05 19:00,6,248,248,248,248,1
20170501|2017-02-05 19:30,6,247.25,249.75,247,249.75,3
20170501|2017-02-05 20:30,6,250,250,250,250,5
20170501|2017-02-06 01:00,6,250.25,250.25,250.25,250.25,1
20170501|2017-02-06 01:30,6,251,251,251,251,1
20170501|2017-02-06 02:30,6,250.75,250.75,250,250,2
20170501|2017-02-06 03:00,6,249.5,249.5,249.5,249.5,2
20170501|2017-02-06 08:30,6,250.75,251,250.5,251,11
20170501|2017-02-06 09:00,6,250.75,253,250.75,253,24
20170501|2017-02-06 09:30,6,253,254,253,253.5,24
20170501|2017-02-06 10:00,6,252.75,252.75,252,252,9
20170501|2017-02-06 10:30,6,251,251.5,249.75,249.75,16
20170501|2017-02-06 11:00,6,251.25,252,251.25,252,3
20170501|2017-02-06 11:30,6,252.5,252.5,252.25,252.25,5
20170501|2017-02-06 12:00,6,252.5,252.5,252.5,252.5,2
20170501|2017-02-06 12:30,6,252.25,252.5,250.5,250.5,12
20170501|2017-02-06 13:00,6,251,252.5,251,252.5,11
20170501|2017-02-06 19:30,7,252,253,252,253,2
20170501|2017-02-07 04:30,7,249.75,249.75,248.75,248.75,3
20170501|2017-02-07 06:30,7,248.5,248.5,247,247,3
20170501|2017-02-07 07:00,7,246.75,247,246.75,246.75,9
20170501|2017-02-07 08:30,7,247.5,249.25,247.5,249.25,6
20170501|2017-02-07 09:00,7,250,253.75,249.75,253.75,20
20170501|2017-02-07 09:30,7,252.25,252.25,252.25,252.25,2
20170501|2017-02-07 10:00,7,253,253,253,253,6
20170501|2017-02-07 10:30,7,252.25,252.25,252.25,252.25,3
20170501|2017-02-07 11:00,7,251,251,251,251,12
20170501|2017-02-07 11:30,7,251,251,250.75,251,17
20170501|2017-02-07 12:00,7,251,251,251,251,17
20170501|2017-02-07 12:30,7,251,251,250.75,250.75,19
20170501|2017-02-07 13:00,7,250.75,251,250.25,250.75,39
20170501|2017-02-07 19:30,8,249.5,249.5,249.5,249.5,1
20170501|2017-02-07 20:00,8,248.75,248.75,248.75,248.75,1
20170501|2017-02-07 20:30,8,248.75,248.75,245,245,6
20170501|2017-02-07 22:00,8,246,246,246,246,1
20170501|2017-02-07 23:00,8,248,248,248,248,1
20170501|2017-02-08 07:00,8,246.5,246.5,246.5,246.5,1
20170501|2017-02-08 08:30,8,248.25,251,248.25,248.5,29
20170501|2017-02-08 09:00,8,249.75,250.75,249.75,250.75,8
20170501|2017-02-08 09:30,8,250.75,251,250.5,250.5,5
20170501|2017-02-08 10:00,8,250.25,250.25,250.25,250.25,1
20170501|2017-02-08 10:30,8,250.5,251,250.5,250.75,16
20170501|2017-02-08 11:00,8,251,251,250.5,251,13
20170501|2017-02-08 11:30,8,251,251,250,250,13
20170501|2017-02-08 12:00,8,250,251,250,250.75,8
20170501|2017-02-08 12:30,8,251,251,250.25,251,14
20170501|2017-02-08 13:00,8,250.25,250.25,250.25,250.25,1
20170501|2017-02-08 19:30,9,248.25,248.25,247,247,10
20170501|2017-02-08 20:00,9,247.5,247.5,246,246,7
20170501|2017-02-08 22:00,9,246.5,246.5,246,246,4
20170501|2017-02-09 02:00,9,248.75,248.75,248.75,248.75,1
20170501|2017-02-09 06:00,9,250.5,250.5,250.5,250.5,1
20170501|2017-02-09 07:30,9,250,250,249.5,249.5,5
20170501|2017-02-09 08:30,9,250.75,251,250,251,26
20170501|2017-02-09 09:00,9,251,251,250.75,250.75,9
20170501|2017-02-09 09:30,9,251,251,250.75,251,13
20170501|2017-02-09 10:00,9,251,251,250.75,251,46
20170501|2017-02-09 10:30,9,251,252.75,251,252.75,12
20170501|2017-02-09 11:00,9,252.75,254,249.5,254,26
20170501|2017-02-09 11:30,9,253.75,254,252.5,253,19
20170501|2017-02-09 12:00,9,252.75,253,252.75,253,4
20170501|2017-02-09 12:30,9,253,253,253,253,14
20170501|2017-02-09 13:00,9,253,253,251.5,251.5,19
20170501|2017-02-09 21:00,10,252.25,252.5,252.25,252.5,2
20170501|2017-02-10 00:00,10,252.75,253.25,252.75,253.25,3
20170501|2017-02-10 04:00,10,253.75,253.75,253.75,253.75,1
20170501|2017-02-10 07:00,10,254,254,254,254,2
20170501|2017-02-10 07:30,10,253.75,253.75,253,253,3
20170501|2017-02-10 08:30,10,252.25,253.5,252,253.5,12
20170501|2017-02-10 09:00,10,253.75,254,253,253,14
20170501|2017-02-10 09:30,10,253.5,254,253.5,254,8
20170501|2017-02-10 10:00,10,254.75,254.75,254,254,15
20170501|2017-02-10 10:30,10,254,254,254,254,3
20170501|2017-02-10 11:00,10,254.25,254.25,254.25,254.25,1
20170501|2017-02-10 11:30,10,254.75,255,254.75,255,8
20170501|2017-02-10 12:00,10,255,256,255,255.75,15
20170501|2017-02-10 12:30,10,256,256,255.25,255.5,4
20170501|2017-02-10 13:00,10,254.75,255.25,254.75,254.75,18
20170501|2017-02-12 19:00,13,258.75,259,258,259,33
20170501|2017-02-12 19:30,13,258.5,258.5,258.5,258.5,1
20170501|2017-02-12 20:00,13,258.5,260.25,258.5,260.25,13
20170501|2017-02-12 21:00,13,259.5,260.25,259.25,260.25,4
20170501|2017-02-12 22:30,13,260.5,260.5,260.5,260.5,1
20170501|2017-02-13 05:30,13,259.25,259.25,259.25,259.25,1
20170501|2017-02-13 07:00,13,260,260,260,260,3
20170501|2017-02-13 08:30,13,258.5,259.75,258.25,259.75,31
20170501|2017-02-13 09:00,13,259.75,260,258.25,259,36
20170501|2017-02-13 09:30,13,259,259,259,259,8
20170501|2017-02-13 10:00,13,259,259.5,259,259.5,8
20170501|2017-02-13 10:30,13,259.25,259.5,259.25,259.5,3
20170501|2017-02-13 11:00,13,259.5,260,258.75,258.75,31
20170501|2017-02-13 12:00,13,258,258,256.25,256.25,16
20170501|2017-02-13 12:30,13,256.75,256.75,252.75,252.75,17
20170501|2017-02-13 13:00,13,252.75,252.75,249.75,249.75,34
20170501|2017-02-13 19:00,14,251.75,251.75,250.75,250.75,5
20170501|2017-02-13 19:30,14,250.75,251,250.75,251,2
20170501|2017-02-13 20:00,14,251,251,251,251,1
20170501|2017-02-13 20:30,14,250.75,250.75,250.75,250.75,2
20170501|2017-02-13 21:00,14,251,252,251,252,3
20170501|2017-02-13 22:30,14,253,253,253,253,2
20170501|2017-02-13 23:30,14,253.25,253.25,253.25,253.25,1
20170501|2017-02-14 04:30,14,253,253,253,253,1
20170501|2017-02-14 06:00,14,253,253,253,253,1
20170501|2017-02-14 06:30,14,251.75,251.75,251.75,251.75,1
20170501|2017-02-14 07:30,14,251.75,251.75,251.5,251.5,2
20170501|2017-02-14 08:30,14,251.5,255,251,255,20
20170501|2017-02-14 09:00,14,255,256.5,254,254,28
20170501|2017-02-14 09:30,14,255,255.25,255,255.25,2
20170501|2017-02-14 10:00,14,255,255,254.75,254.75,2
20170501|2017-02-14 10:30,14,255.25,255.25,255,255,13
20170501|2017-02-14 11:00,14,255,255.25,255,255.25,11
20170501|2017-02-14 11:30,14,255,255,254.25,254.5,6
20170501|2017-02-14 12:00,14,254.75,255.25,254.75,255.25,3
20170501|2017-02-14 12:30,14,254.75,255,253.25,254.25,9
20170501|2017-02-14 13:00,14,253.25,254,253,254,12
20170501|2017-02-14 19:00,15,253,253,253,253,8
20170501|2017-02-14 20:00,15,253,253,253,253,5
20170501|2017-02-14 21:00,15,252,252,252,252,1
20170501|2017-02-14 21:30,15,253,253,253,253,1
20170501|2017-02-15 02:30,15,253,253,252,252,2
20170501|2017-02-15 06:30,15,253,253,253,253,1
20170501|2017-02-15 07:00,15,252.25,252.25,252.25,252.25,1
20170501|2017-02-15 07:30,15,252.5,252.5,252.5,252.5,1
20170501|2017-02-15 08:30,15,253,253,250,250,98
20170501|2017-02-15 09:00,15,251,252.5,251,252.25,12
20170501|2017-02-15 09:30,15,252.75,252.75,252.75,252.75,2
20170501|2017-02-15 10:00,15,252.25,253,252.25,252.75,7
20170501|2017-02-15 10:30,15,252.5,252.75,252.5,252.75,3
20170501|2017-02-15 11:00,15,252.75,252.75,252.25,252.5,8
20170501|2017-02-15 11:30,15,251.75,251.75,251.75,251.75,1
20170501|2017-02-15 12:00,15,251.75,251.75,250.25,250.75,13
20170501|2017-02-15 12:30,15,250.5,250.5,248.75,250,33
20170501|2017-02-15 13:00,15,250,250,248.25,248.25,7
20170501|2017-02-15 19:00,16,248.75,248.75,248.75,248.75,2
20170501|2017-02-15 19:30,16,249.75,249.75,249.75,249.75,1
20170501|2017-02-15 20:00,16,249.5,249.5,249.25,249.25,2
20170501|2017-02-15 20:30,16,249.5,249.5,249.5,249.5,1
20170501|2017-02-16 05:00,16,250.25,250.25,250.25,250.25,1
20170501|2017-02-16 05:30,16,250.25,250.25,250.25,250.25,1
20170501|2017-02-16 06:00,16,250.5,251.25,250.5,251.25,2
20170501|2017-02-16 06:30,16,251.25,252.5,251.25,252.5,5
20170501|2017-02-16 07:30,16,251.75,252.5,251.75,252.5,5
20170501|2017-02-16 08:30,16,252.5,253,251.5,253,14
20170501|2017-02-16 09:00,16,253,253,252.75,253,25
20170501|2017-02-16 09:30,16,253,253,252.75,253,13
20170501|2017-02-16 10:00,16,252.75,253,252.75,252.75,30
20170501|2017-02-16 10:30,16,252.75,253,252,252,36
20170501|2017-02-16 11:00,16,252,253.75,252,253,36
20170501|2017-02-16 11:30,16,253,253.25,252,252,19
20170501|2017-02-16 12:00,16,252,252,250.75,251.5,60
20170501|2017-02-16 12:30,16,251,251.5,250.75,251.5,19
20170501|2017-02-16 13:00,16,251.5,252.25,251.25,251.75,26
20170501|2017-02-16 19:00,17,251.75,251.75,247,247,37
20170501|2017-02-16 19:30,17,251.25,251.25,251.25,251.25,1
20170501|2017-02-16 22:00,17,251.75,252,248.25,248.25,4
20170501|2017-02-17 02:30,17,252.5,252.5,252.5,252.5,1
20170501|2017-02-17 03:30,17,252.25,252.75,250.5,250.5,9
20170501|2017-02-17 06:00,17,252.75,253,252.75,253,10
20170501|2017-02-17 06:30,17,252.75,252.75,252.5,252.5,4
20170501|2017-02-17 07:00,17,250.75,250.75,250.75,250.75,4
20170501|2017-02-17 08:30,17,251.75,252.5,251,251,29
20170501|2017-02-17 09:00,17,251.75,253,251.75,252.5,51
20170501|2017-02-17 09:30,17,251.25,252.75,250.5,250.5,9
20170501|2017-02-17 10:00,17,251.25,252,251.25,252,6
20170501|2017-02-17 10:30,17,252.25,253,252.25,253,12
20170501|2017-02-17 11:00,17,252.5,253,252.5,253,3
20170501|2017-02-17 11:30,17,253,253,253,253,4
20170501|2017-02-17 12:00,17,252,252,252,252,1
20170501|2017-02-17 12:30,17,251.25,252.75,251,251,6
20170501|2017-02-17 13:00,17,251,251.5,250,251.5,17
20170501|2017-02-20 19:00,21,252.25,253,252.25,252.5,5
20170501|2017-02-20 20:00,21,252.75,252.75,252.75,252.75,2
20170501|2017-02-20 21:30,21,252.5,252.5,252.5,252.5,1
20170501|2017-02-20 22:30,21,252,252.5,252,252.5,3
20170501|2017-02-20 23:30,21,252.75,252.75,252.75,252.75,1
20170501|2017-02-21 01:30,21,252.75,252.75,252.75,252.75,1
20170501|2017-02-21 02:00,21,253,253,253,253,1
20170501|2017-02-21 03:30,21,253,253,253,253,4
20170501|2017-02-21 05:00,21,253,253,253,253,2
20170501|2017-02-21 05:30,21,252.75,252.75,252.75,252.75,1
20170501|2017-02-21 06:30,21,252.75,253,252.75,253,6
20170501|2017-02-21 07:00,21,252.25,252.25,252.25,252.25,3
20170501|2017-02-21 07:30,21,252.5,252.5,252.5,252.5,1
20170501|2017-02-21 08:30,21,253,253,250,250,28
20170501|2017-02-21 09:00,21,250,250,249.25,249.25,20
20170501|2017-02-21 09:30,21,249,249,247.75,248.5,11
20170501|2017-02-21 10:00,21,248.25,249,247.75,249,23
20170501|2017-02-21 10:30,21,249,249,247.75,247.75,3
20170501|2017-02-21 11:00,21,249,249.75,249,249.5,11
20170501|2017-02-21 11:30,21,249.75,249.75,249.75,249.75,2
20170501|2017-02-21 12:30,21,249.75,250.5,249.75,250.5,11
20170501|2017-02-21 13:00,21,250.25,250.75,249.75,249.75,37
20170501|2017-02-21 19:00,22,250.75,251.25,250.75,251.25,8
20170501|2017-02-21 19:30,22,250.5,251.5,249.75,249.75,4
20170501|2017-02-21 20:00,22,252.25,252.5,250,252.5,5
20170501|2017-02-21 20:30,22,252.75,252.75,252.75,252.75,1
20170501|2017-02-21 21:30,22,252.5,252.75,250.25,252.25,9
20170501|2017-02-21 23:00,22,251.75,251.75,250.25,250.25,2
20170501|2017-02-21 23:30,22,249.75,252,249.75,252,2
20170501|2017-02-22 07:00,22,252.25,253,250.75,250.75,10
20170501|2017-02-22 07:30,22,252.75,252.75,252.75,252.75,1
20170501|2017-02-22 08:30,22,253,253,251,251.25,12
20170501|2017-02-22 09:00,22,252,252,252,252,1
20170501|2017-02-22 09:30,22,252.25,252.5,252.25,252.5,2
20170501|2017-02-22 10:00,22,252.5,254.25,252.5,253,26
20170501|2017-02-22 10:30,22,253,253,252.5,252.5,7
20170501|2017-02-22 11:00,22,253,253,253,253,1
20170501|2017-02-22 11:30,22,251.75,251.75,251.75,251.75,2
20170501|2017-02-22 12:00,22,253,253,253,253,1
20170501|2017-02-22 12:30,22,253,253,252,252,6
20170501|2017-02-22 13:00,22,252,253,252,253,15
20170501|2017-02-22 19:00,23,252.5,252.5,252.5,252.5,2
20170501|2017-02-22 20:30,23,252.5,253,252.5,253,6
20170501|2017-02-22 23:30,23,253,253,253,253,1
20170501|2017-02-23 03:00,23,252,252,252,252,1
20170501|2017-02-23 04:00,23,252.75,252.75,252.75,252.75,1
20170501|2017-02-23 06:30,23,253,253,253,253,5
20170501|2017-02-23 07:00,23,252.5,252.5,252.5,252.5,1
20170501|2017-02-23 08:30,23,252.25,252.75,252,252.5,18
20170501|2017-02-23 09:00,23,251.75,253,251,251,41
20170501|2017-02-23 09:30,23,251.5,252,251.5,251.5,15
20170501|2017-02-23 10:00,23,252,252,251.5,251.75,6
20170501|2017-02-23 10:30,23,252,252,252,252,5
20170501|2017-02-23 11:00,23,252,252,252,252,5
20170501|2017-02-23 11:30,23,252,252.25,252,252.25,41
20170501|2017-02-23 12:00,23,252.75,253,252.75,253,27
20170501|2017-02-23 12:30,23,252.75,253,252,252.25,9
20170501|2017-02-23 13:00,23,252.75,253,252.75,253,12
20170501|2017-02-23 19:00,24,252.5,252.5,252.5,252.5,1
20170501|2017-02-23 22:00,24,252.25,252.5,252.25,252.5,3
20170501|2017-02-24 01:00,24,252.25,252.25,252.25,252.25,1
20170501|2017-02-24 02:00,24,252,252,252,252,1
20170501|2017-02-24 02:30,24,252,252,252,252,1
20170501|2017-02-24 03:30,24,252.25,252.25,252.25,252.25,1
20170501|2017-02-24 05:00,24,252,252,252,252,2
20170501|2017-02-24 06:00,24,252.25,252.5,252.25,252.5,2
20170501|2017-02-24 07:30,24,252,252,252,252,1
20170501|2017-02-24 08:30,24,251.5,252.25,251.5,251.5,8
20170501|2017-02-24 09:00,24,251,251,250.5,250.5,16
20170501|2017-02-24 09:30,24,251.25,251.75,250.75,251.75,22
20170501|2017-02-24 10:00,24,251.75,251.75,251.25,251.25,3
20170501|2017-02-24 10:30,24,251.25,251.25,250,250,10
20170501|2017-02-24 11:00,24,249.5,249.5,248.75,248.75,10
20170501|2017-02-24 11:30,24,248.75,249.25,248,248,17
20170501|2017-02-24 12:00,24,248.5,248.75,248.5,248.75,5
20170501|2017-02-24 12:30,24,249,249.5,249,249.5,9
20170501|2017-02-24 13:00,24,249.5,250,249.25,250,28
20170501|2017-02-26 19:00,27,249.75,249.75,246,246.5,22
20170501|2017-02-26 19:30,27,246.5,246.5,245.5,245.5,8
20170501|2017-02-26 20:00,27,245.75,246.5,245.5,246.5,4
20170501|2017-02-26 20:30,27,245.75,245.75,245.75,245.75,1
20170501|2017-02-26 21:00,27,246,246,246,246,1
20170501|2017-02-26 23:00,27,246.5,246.75,246.5,246.75,4
20170501|2017-02-26 23:30,27,246.5,246.5,246.5,246.5,4
20170501|2017-02-27 00:00,27,246.5,246.5,246.5,246.5,2
20170501|2017-02-27 01:00,27,246.75,246.75,246.75,246.75,1
20170501|2017-02-27 02:00,27,246.5,246.5,246.5,246.5,1
20170501|2017-02-27 03:00,27,246.25,246.25,246.25,246.25,1
20170501|2017-02-27 06:00,27,246.75,246.75,246.75,246.75,1
20170501|2017-02-27 07:00,27,246,246,245.5,246,9
20170501|2017-02-27 07:30,27,245.75,245.75,245.5,245.75,3
20170501|2017-02-27 08:30,27,246,246.75,245.5,246.25,28
20170501|2017-02-27 09:00,27,246.5,247,246,246.5,22
20170501|2017-02-27 09:30,27,247,247.5,246.5,246.5,33
20170501|2017-02-27 10:00,27,246.75,247.5,245.25,245.25,27
20170501|2017-02-27 10:30,27,245.5,245.75,245.25,245.25,12
20170501|2017-02-27 11:00,27,246,246,245.5,245.5,17
20170501|2017-02-27 11:30,27,245.5,246.25,245.25,245.25,8
20170501|2017-02-27 12:00,27,245.25,245.25,245,245,14
20170501|2017-02-27 12:30,27,245.25,246.75,244,245.5,59
20170501|2017-02-27 13:00,27,245,245.75,242,242.25,50
20170501|2017-02-27 19:00,28,243.5,243.5,243,243,3
20170501|2017-02-27 19:30,28,243.25,245.5,243,245.5,11
20170501|2017-02-27 20:00,28,243.75,243.75,243.75,243.75,2
20170501|2017-02-27 21:00,28,244,244,244,244,1
20170501|2017-02-27 22:30,28,244.5,244.5,243.25,243.25,2
20170501|2017-02-27 23:30,28,243.5,243.5,243.5,243.5,1
20170501|2017-02-28 00:00,28,243.25,243.25,243,243,9
20170501|2017-02-28 03:00,28,243,243.25,243,243.25,2
20170501|2017-02-28 04:00,28,243.5,243.5,243.5,243.5,2
20170501|2017-02-28 05:00,28,243.5,243.5,243.5,243.5,2
20170501|2017-02-28 05:30,28,243.5,243.5,243.5,243.5,2
20170501|2017-02-28 06:30,28,243.75,243.75,243.75,243.75,1
20170501|2017-02-28 07:00,28,244.5,244.75,243.5,244.75,6
20170501|2017-02-28 07:30,28,244.75,245,244.75,245,4
20170501|2017-02-28 08:30,28,245.25,248.5,244.75,247,75
20170501|2017-02-28 09:00,28,247.75,247.75,245.75,246.25,52
20170501|2017-02-28 09:30,28,246.75,247,246.5,246.5,27
20170501|2017-02-28 10:00,28,246,246,245.5,245.5,6
20170501|2017-02-28 10:30,28,245.5,246,245.5,245.5,12
20170501|2017-02-28 11:00,28,246,246,246,246,9
20170501|2017-02-28 11:30,28,246,246,245.25,245.25,7
20170501|2017-02-28 12:00,28,244.75,245.5,244.75,245.5,10
20170501|2017-02-28 12:30,28,245.25,245.5,244.75,244.75,27
20170501|2017-02-28 13:00,28,244.75,244.75,243.5,244.75,42
20170501|2017-02-28 19:00,1,246.75,247,246.75,247,2
20170501|2017-02-28 21:00,1,244.5,244.5,244.5,244.5,1
20170501|2017-02-28 22:30,1,244.5,244.5,244.5,244.5,1
20170501|2017-03-01 02:30,1,246,246,246,246,1
20170501|2017-03-01 04:30,1,246.75,246.75,246.75,246.75,4
20170501|2017-03-01 05:00,1,247.25,247.25,247.25,247.25,1
20170501|2017-03-01 06:00,1,247.25,247.25,247.25,247.25,1
20170501|2017-03-01 07:30,1,246,246,245.75,245.75,3
20170501|2017-03-01 08:30,1,245.5,246.5,245.5,246.5,22
20170501|2017-03-01 09:00,1,247,249.75,247,249.5,27
20170501|2017-03-01 09:30,1,249.5,250,249,250,31
20170501|2017-03-01 10:00,1,249.75,250,248.75,249.5,32
20170501|2017-03-01 10:30,1,248.75,250,248.75,249.25,35
20170501|2017-03-01 11:00,1,249.25,249.25,248.25,249,14
20170501|2017-03-01 11:30,1,249,249,248,248,26
20170501|2017-03-01 12:00,1,247.75,247.75,247.25,247.25,7
20170501|2017-03-01 12:30,1,247.25,248.25,246.5,248.25,14
20170501|2017-03-01 13:00,1,248.25,248.25,246,246,25
20170501|2017-03-01 19:00,2,245.75,248,245.75,248,10
20170501|2017-03-02 01:30,2,247.5,247.5,247,247,2
20170501|2017-03-02 02:30,2,247.75,247.75,247.75,247.75,1
20170501|2017-03-02 06:00,2,247,247,246.5,246.5,6
20170501|2017-03-02 06:30,2,247.25,247.25,247.25,247.25,1
20170501|2017-03-02 07:00,2,247.5,248.25,247.5,247.5,22
20170501|2017-03-02 08:30,2,247.75,248.25,247,247.5,86
20170501|2017-03-02 09:00,2,247.75,248,246.5,246.5,53
20170501|2017-03-02 09:30,2,247,247,246.5,247,31
20170501|2017-03-02 10:00,2,247,247,246,246.25,12
20170501|2017-03-02 10:30,2,246.5,247.25,246.5,247.25,14
20170501|2017-03-02 11:00,2,247.25,247.25,246.5,246.5,6
20170501|2017-03-02 11:30,2,246.5,247.25,246.5,246.5,13
20170501|2017-03-02 12:00,2,246.5,246.5,235.25,238,310
20170501|2017-03-02 12:30,2,238.75,241,237,240,110
20170501|2017-03-02 13:00,2,239,239.5,238,239.5,47
20170501|2017-03-02 19:00,3,237.5,237.5,237.5,237.5,6
20170501|2017-03-02 19:30,3,237.75,238.25,237.75,238.25,2
20170501|2017-03-02 20:00,3,237.75,237.75,237.75,237.75,1
20170501|2017-03-02 23:00,3,237.75,237.75,237.75,237.75,1
20170501|2017-03-03 00:00,3,238.25,238.25,238.25,238.25,1
20170501|2017-03-03 00:30,3,238,238,237.75,237.75,8
20170501|2017-03-03 01:00,3,237.75,238.25,237.75,238.25,2
20170501|2017-03-03 01:30,3,238.25,238.25,238,238,3
20170501|2017-03-03 02:30,3,238,238,238,238,1
20170501|2017-03-03 03:30,3,238,238,238,238,1
20170501|2017-03-03 04:00,3,238,238,238,238,1
20170501|2017-03-03 04:30,3,238,238,237.75,237.75,3
20170501|2017-03-03 05:30,3,237.75,237.75,237.75,237.75,2
20170501|2017-03-03 06:00,3,237.25,237.25,237.25,237.25,1
20170501|2017-03-03 06:30,3,237.75,237.75,237.25,237.25,6
20170501|2017-03-03 07:00,3,237.75,238,237.25,238,10
20170501|2017-03-03 07:30,3,237.5,237.75,237.5,237.75,2
20170501|2017-03-03 08:30,3,237.5,238.75,237.25,238.25,24
20170501|2017-03-03 09:00,3,238.75,239,238.5,238.75,16
20170501|2017-03-03 09:30,3,238.5,239.25,238,238.75,54
20170501|2017-03-03 10:00,3,239,243.5,239,243.5,58
20170501|2017-03-03 10:30,3,243.75,243.75,241.75,241.75,42
20170501|2017-03-03 11:00,3,241.5,242.5,240.5,240.5,42
20170501|2017-03-03 11:30,3,241.5,242.5,240.5,242,17
20170501|2017-03-03 12:00,3,241.5,241.75,239.75,241.75,17
20170501|2017-03-03 12:30,3,242,243.5,242,242.5,34
20170501|2017-03-03 13:00,3,242.75,243,242.25,243,15
20170501|2017-03-05 19:00,6,243,243,242.5,243,8
20170501|2017-03-05 19:30,6,243,243,243,243,1
20170501|2017-03-05 21:00,6,243,243,243,243,1
20170501|2017-03-05 22:30,6,242.25,242.25,242.25,242.25,1
20170501|2017-03-06 00:00,6,242.25,242.25,242,242.25,3
20170501|2017-03-06 00:30,6,242.25,242.25,242.25,242.25,1
20170501|2017-03-06 02:30,6,241.75,241.75,241.75,241.75,2
20170501|2017-03-06 04:30,6,242.5,242.5,242.5,242.5,1
20170501|2017-03-06 05:00,6,242.25,242.25,242.25,242.25,1
20170501|2017-03-06 07:00,6,242.25,242.75,242.25,242.75,4
20170501|2017-03-06 07:30,6,242.75,243,242.75,243,4
20170501|2017-03-06 08:30,6,243.75,246.5,243.75,244.25,88
20170501|2017-03-06 09:00,6,243.75,244.5,243.75,243.75,29
20170501|2017-03-06 09:30,6,244.25,244.25,243.5,243.5,7
20170501|2017-03-06 10:00,6,244,244,243.5,243.75,22
20170501|2017-03-06 10:30,6,243.75,244.5,243.75,244.5,13
20170501|2017-03-06 11:00,6,244.5,244.5,243.75,244.5,12
20170501|2017-03-06 11:30,6,244.5,244.5,244,244.25,11
20170501|2017-03-06 12:00,6,244,244.75,244,244.75,13
20170501|2017-03-06 12:30,6,244.75,245.5,244.75,245.5,16
20170501|2017-03-06 13:00,6,245.5,245.5,244.5,244.5,18
20170501|2017-03-06 19:00,7,245.5,246,245.5,246,6
20170501|2017-03-06 20:00,7,245.25,245.25,245.25,245.25,1
20170501|2017-03-06 22:00,7,245.25,245.25,245.25,245.25,1
20170501|2017-03-07 00:00,7,244.75,244.75,244.75,244.75,2
20170501|2017-03-07 02:00,7,245.25,245.25,245.25,245.25,1
20170501|2017-03-07 03:30,7,245.5,245.5,245.5,245.5,1
20170501|2017-03-07 04:30,7,244.5,244.5,244.5,244.5,4
20170501|2017-03-07 05:00,7,244.5,244.5,244.5,244.5,1
20170501|2017-03-07 06:00,7,245.25,245.25,244.5,244.5,3
20170501|2017-03-07 06:30,7,244.25,244.5,244,244.5,3
20170501|2017-03-07 07:00,7,245.5,245.5,243.5,243.5,8
20170501|2017-03-07 08:30,7,243.25,243.5,238.75,238.75,103
20170501|2017-03-07 09:00,7,239,240.25,238,239.5,63
20170501|2017-03-07 09:30,7,239,240.25,238.5,238.5,33
20170501|2017-03-07 10:00,7,238.5,239.25,238.5,238.75,8
20170501|2017-03-07 10:30,7,239,239.25,238.25,239,29
20170501|2017-03-07 11:00,7,239,239,238.75,239,20
20170501|2017-03-07 11:30,7,239,240.5,239,240.5,18
20170501|2017-03-07 12:00,7,240.25,240.75,240.25,240.75,18
20170501|2017-03-07 12:30,7,240.25,240.5,240,240.5,5
20170501|2017-03-07 13:00,7,240.25,240.5,240,240.25,21
20170501|2017-03-07 19:00,8,239,239,239,239,10
20170501|2017-03-07 19:30,8,238.25,238.25,238.25,238.25,1
20170501|2017-03-07 22:00,8,238.5,238.5,238.25,238.25,2
20170501|2017-03-08 01:30,8,239,239,239,239,1
20170501|2017-03-08 04:30,8,239,239,239,239,1
20170501|2017-03-08 05:00,8,239,239,239,239,1
20170501|2017-03-08 05:30,8,239,239,239,239,1
20170501|2017-03-08 07:00,8,239,239,239,239,1
20170501|2017-03-08 07:30,8,239,239,239,239,5
20170501|2017-03-08 08:30,8,239,239,237.75,238,31
20170501|2017-03-08 09:00,8,238,238.25,237.25,238,33
20170501|2017-03-08 09:30,8,238.25,239,238.25,239,29
20170501|2017-03-08 10:00,8,239.75,241,239,241,15
20170501|2017-03-08 10:30,8,240.75,241.5,240.5,240.75,8
20170501|2017-03-08 11:00,8,241.75,241.75,241.5,241.75,10
20170501|2017-03-08 11:30,8,241.5,242.5,241.25,242.5,12
20170501|2017-03-08 12:00,8,241.25,242.25,240.75,242,13
20170501|2017-03-08 12:30,8,242,243.25,242,243.25,25
20170501|2017-03-08 13:00,8,243.5,244,243.5,243.75,19
20170501|2017-03-08 19:00,9,243.5,244.25,242.5,242.5,4
20170501|2017-03-08 20:00,9,242.75,243.5,242.75,243.5,4
20170501|2017-03-09 04:00,9,243.5,243.5,241.25,241.25,7
20170501|2017-03-09 04:30,9,242.75,242.75,242.75,242.75,2
20170501|2017-03-09 05:00,9,243,243,242,242,2
20170501|2017-03-09 05:30,9,242,242,241,241,4
20170501|2017-03-09 06:00,9,241,241,241,241,1
20170501|2017-03-09 06:30,9,241.75,241.75,241.75,241.75,2
20170501|2017-03-09 07:00,9,241.75,241.75,241.75,241.75,1
20170501|2017-03-09 07:30,9,241.75,241.75,241.25,241.25,2
20170501|2017-03-09 08:30,9,242,243,242,243,17
20170501|2017-03-09 09:00,9,243,243,241.25,241.25,17
20170501|2017-03-09 09:30,9,241,241.25,239.25,241.25,25
20170501|2017-03-09 10:00,9,241.25,241.75,241.25,241.75,5
20170501|2017-03-09 10:30,9,241.75,243.25,241.75,243.25,10
20170501|2017-03-09 11:00,9,243.25,244.25,242,244.25,19
20170501|2017-03-09 11:30,9,242.75,243.5,242.25,243.5,8
20170501|2017-03-09 12:00,9,242.5,242.5,242,242,9
20170501|2017-03-09 12:30,9,242.25,242.75,240.25,241.25,16
20170501|2017-03-09 13:00,9,239.5,242.25,239.25,239.75,23
20170501|2017-03-09 19:00,10,239.75,241.75,239.25,241.75,5
20170501|2017-03-09 21:00,10,242.5,243.75,240.5,243.75,4
20170501|2017-03-09 21:30,10,240.25,240.25,240.25,240.25,1
20170501|2017-03-10 03:30,10,240.75,240.75,240.75,240.75,1
20170501|2017-03-10 07:30,10,240.75,241.25,239.75,241.25,7
20170501|2017-03-10 08:30,10,241,243.5,241,243,22
20170501|2017-03-10 09:00,10,243,243,242.5,242.75,5
20170501|2017-03-10 09:30,10,243.25,244,243.25,244,13
20170501|2017-03-10 10:00,10,244,244,242.5,242.5,12
20170501|2017-03-10 10:30,10,242.5,243,242.5,243,11
20170501|2017-03-10 11:00,10,243.25,243.75,243,243.75,8
20170501|2017-03-10 11:30,10,243.75,243.75,243.25,243.25,16
20170501|2017-03-10 12:00,10,243.75,244,243.75,244,3
20170501|2017-03-10 12:30,10,244,245.75,243.75,245.75,38
20170501|2017-03-10 13:00,10,245,247.5,245,247.5,41
20170501|2017-03-12 19:00,13,247,247,247,247,3
20170501|2017-03-12 19:30,13,247.25,247.5,247.25,247.5,8
20170501|2017-03-12 20:00,13,247,247,247,247,2
20170501|2017-03-12 21:00,13,247,247,247,247,1
20170501|2017-03-12 22:00,13,247,247,247,247,1
20170501|2017-03-13 00:00,13,247.25,247.25,247.25,247.25,3
20170501|2017-03-13 00:30,13,247.75,247.75,247.75,247.75,2
20170501|2017-03-13 01:30,13,247.75,247.75,246.75,246.75,8
20170501|2017-03-13 03:00,13,246.5,246.5,246.5,246.5,1
20170501|2017-03-13 03:30,13,247,247,247,247,1
20170501|2017-03-13 05:00,13,247,247,247,247,1
20170501|2017-03-13 07:30,13,246.5,246.5,246.5,246.5,1
20170501|2017-03-13 08:30,13,246.5,246.75,245.75,245.75,15
20170501|2017-03-13 09:00,13,245.5,245.5,244,244,11
20170501|2017-03-13 09:30,13,243.75,244.75,243.5,244.75,22
20170501|2017-03-13 10:00,13,244.75,244.75,244.5,244.75,5
20170501|2017-03-13 10:30,13,244.75,247.25,244.75,247,21
20170501|2017-03-13 11:00,13,247.25,247.25,246,246,13
20170501|2017-03-13 11:30,13,246,246,246,246,11
20170501|2017-03-13 12:00,13,246,246,246,246,7
20170501|2017-03-13 12:30,13,246,247,246,247,17
20170501|2017-03-13 13:00,13,247,247,245.5,245.5,17
20170501|2017-03-13 19:00,14,245,247.25,244.75,247.25,6
20170501|2017-03-13 20:30,14,245,245,245,245,1
20170501|2017-03-14 05:30,14,244.75,244.75,244.75,244.75,3
20170501|2017-03-14 06:00,14,244.75,244.75,244.75,244.75,3
20170501|2017-03-14 06:30,14,244.75,244.75,244.75,244.75,2
20170501|2017-03-14 07:00,14,244.75,246.25,244.75,244.75,5
20170501|2017-03-14 07:30,14,244.75,244.75,244.75,244.75,2
20170501|2017-03-14 08:30,14,245.75,247.25,244,247,34
20170501|2017-03-14 09:00,14,245.5,246,245,245,6
20170501|2017-03-14 09:30,14,245.5,250,245.5,249.5,83
20170501|2017-03-14 10:00,14,249.75,250,249.25,249.25,22
20170501|2017-03-14 10:30,14,249,253,249,253,81
20170501|2017-03-14 11:00,14,253,256.75,252.75,255,82
20170501|2017-03-14 11:30,14,255,255,253.25,254,43
20170501|2017-03-14 12:00,14,253,255,253,254.75,31
20170501|2017-03-14 12:30,14,254.75,254.75,253,254,34
20170501|2017-03-14 13:00,14,254,254,253,254,29
20170501|2017-03-14 19:00,15,254,254,251.5,251.5,9
20170501|2017-03-14 19:30,15,253.5,253.5,251.75,251.75,3
20170501|2017-03-14 20:00,15,252,252,252,252,1
20170501|2017-03-14 22:30,15,253,253,253,253,1
20170501|2017-03-14 23:00,15,253.25,253.75,253.25,253.75,4
20170501|2017-03-15 03:30,15,253.25,253.25,253.25,253.25,1
20170501|2017-03-15 04:30,15,253.25,253.25,253.25,253.25,1
20170501|2017-03-15 05:00,15,253.25,253.25,253.25,253.25,1
20170501|2017-03-15 05:30,15,253.25,253.25,253.25,253.25,1
20170501|2017-03-15 06:30,15,254,254,254,254,4
20170501|2017-03-15 07:00,15,253.25,254.75,253.25,253.75,14
20170501|2017-03-15 08:30,15,253.25,253.25,253,253,12
20170501|2017-03-15 09:00,15,253,255.75,253,255.75,14
20170501|2017-03-15 09:30,15,255.5,256,255,256,11
20170501|2017-03-15 10:00,15,255.25,256,255,255,24
20170501|2017-03-15 10:30,15,255.5,256,255.5,256,5
20170501|2017-03-15 11:00,15,256,256,255.5,255.5,5
20170501|2017-03-15 11:30,15,256,257,256,257,20
20170501|2017-03-15 12:00,15,257,258,257,257.75,33
20170501|2017-03-15 12:30,15,257.75,258,257,257,22
20170501|2017-03-15 13:00,15,257.25,258,257,257,17
20170501|2017-03-15 19:00,16,257,258,257,258,7
20170501|2017-03-15 19:30,16,258,258,256.25,256.25,16
20170501|2017-03-15 20:00,16,258,258,256.75,257,3
20170501|2017-03-15 20:30,16,257.75,257.75,257.75,257.75,3
20170501|2017-03-15 21:00,16,257.75,257.75,257.25,257.25,3
20170501|2017-03-15 21:30,16,257.5,257.75,257.5,257.75,2
20170501|2017-03-15 22:30,16,257.75,257.75,257.75,257.75,1
20170501|2017-03-15 23:00,16,258,258,258,258,1
20170501|2017-03-15 23:30,16,257.75,258,257.75,257.75,3
20170501|2017-03-16 00:00,16,258,258,258,258,2
20170501|2017-03-16 00:30,16,258,258,258,258,1
20170501|2017-03-16 02:00,16,257,257,256.75,256.75,3
20170501|2017-03-16 03:30,16,257.75,257.75,257.75,257.75,1
20170501|2017-03-16 04:00,16,258,258,258,258,8
20170501|2017-03-16 05:30,16,257,257,257,257,1
20170501|2017-03-16 06:30,16,257.25,257.25,257.25,257.25,1
20170501|2017-03-16 07:30,16,256.25,256.25,256.25,256.25,1
20170501|2017-03-16 08:30,16,256.25,257.25,254,255.25,50
20170501|2017-03-16 09:00,16,254.5,256.25,254.5,254.5,11
20170501|2017-03-16 09:30,16,255,255,254.5,255,10
20170501|2017-03-16 10:00,16,254.75,254.75,254.25,254.25,20
20170501|2017-03-16 10:30,16,254.75,254.75,254.5,254.5,4
20170501|2017-03-16 11:00,16,254.75,255,254.5,255,5
20170501|2017-03-16 11:30,16,255,255,254.25,254.5,21
20170501|2017-03-16 12:00,16,254.5,254.75,250,250.25,75
20170501|2017-03-16 12:30,16,250.75,251.25,250.5,250.5,17
20170501|2017-03-16 13:00,16,250.5,250.5,249,249,53
20170501|2017-03-16 19:00,17,250.5,251.75,249.75,251.75,3
20170501|2017-03-16 20:00,17,249.75,249.75,249.75,249.75,1
20170501|2017-03-16 21:00,17,249.75,249.75,249.75,249.75,1
20170501|2017-03-16 22:30,17,249.75,249.75,249.75,249.75,1
20170501|2017-03-16 23:00,17,250.75,250.75,250.75,250.75,1
20170501|2017-03-17 06:00,17,250.25,250.25,249.25,249.25,2
20170501|2017-03-17 06:30,17,249,249,249,249,3
20170501|2017-03-17 07:30,17,249,249.25,249,249.25,2
20170501|2017-03-17 08:30,17,249,249.5,247,247.75,41
20170501|2017-03-17 09:00,17,247.5,249,247.25,249,38
20170501|2017-03-17 09:30,17,248.5,248.5,248,248.5,13
20170501|2017-03-17 10:00,17,248.5,248.5,248.5,248.5,3
20170501|2017-03-17 11:00,17,249.5,250,249.5,250,9
20170501|2017-03-17 11:30,17,250,252,250,251.75,33
20170501|2017-03-17 12:00,17,252.25,252.5,252,252,9
20170501|2017-03-17 12:30,17,252,252,250.5,251,23
20170501|2017-03-17 13:00,17,251,251,249.5,250.25,9
20170501|2017-03-19 20:30,20,250.75,250.75,250.75,250.75,1
20170501|2017-03-19 22:00,20,251.5,251.5,251.25,251.25,3
20170501|2017-03-19 22:30,20,251,251,250.25,250.25,4
20170501|2017-03-19 23:00,20,248,250.75,247,250.75,6
20170501|2017-03-20 03:30,20,250.75,250.75,250.75,250.75,1
20170501|2017-03-20 04:00,20,248.75,248.75,248.75,248.75,1
20170501|2017-03-20 05:00,20,249,249,249,249,1
20170501|2017-03-20 07:00,20,249.25,249.25,248.75,248.75,4
20170501|2017-03-20 08:30,20,250,250,247.75,249.25,19
20170501|2017-03-20 09:00,20,250,250.5,249.25,250.5,11
20170501|2017-03-20 09:30,20,250.25,250.25,250,250,12
20170501|2017-03-20 10:00,20,250.5,251,250,250.5,17
20170501|2017-03-20 10:30,20,250.25,250.25,250.25,250.25,5
20170501|2017-03-20 11:00,20,250.25,250.25,248.5,248.5,24
20170501|2017-03-20 11:30,20,248.5,248.5,248.5,248.5,5
20170501|2017-03-20 12:00,20,248.5,249,248.25,248.25,16
20170501|2017-03-20 12:30,20,249,249,249,249,3
20170501|2017-03-20 13:00,20,249.5,251.75,249.25,250,32
20170501|2017-03-20 19:00,21,248.5,248.5,248.5,248.5,1
20170501|2017-03-20 20:00,21,248.75,248.75,248.75,248.75,2
20170501|2017-03-20 20:30,21,248.75,248.75,248.75,248.75,1
20170501|2017-03-21 02:30,21,250,250,250,250,1
20170501|2017-03-21 04:30,21,250.75,250.75,250.75,250.75,1
20170501|2017-03-21 05:30,21,251,251,251,251,1
20170501|2017-03-21 07:00,21,249.5,249.5,249.5,249.5,1
20170501|2017-03-21 08:30,21,250.75,250.75,248,248.5,15
20170501|2017-03-21 09:00,21,248.75,249,248.75,249,5
20170501|2017-03-21 09:30,21,249,249.5,248.5,248.5,15
20170501|2017-03-21 10:00,21,249,249,248.25,248.5,22
20170501|2017-03-21 10:30,21,248.25,248.25,248.25,248.25,4
20170501|2017-03-21 11:00,21,248.25,248.5,248,248.5,10
20170501|2017-03-21 11:30,21,248.5,249,248,248.5,16
20170501|2017-03-21 12:00,21,249,250,249,250,10
20170501|2017-03-21 12:30,21,249,250.5,249,250.5,4
20170501|2017-03-21 13:00,21,250.75,254,250.75,253.5,53
20170501|2017-03-21 19:00,22,253.5,253.5,253.5,253.5,1
20170501|2017-03-21 19:30,22,253.75,253.75,253,253,3
20170501|2017-03-21 20:00,22,254,254,254,254,1
20170501|2017-03-21 21:00,22,254,254,254,254,1
20170501|2017-03-21 22:30,22,253.75,253.75,253.75,253.75,1
20170501|2017-03-22 01:30,22,252.5,252.5,252,252,2
20170501|2017-03-22 04:00,22,252,252,252,252,1
20170501|2017-03-22 06:30,22,252,252,250.25,250.25,9
20170501|2017-03-22 08:30,22,250.75,254,250.75,254,24
20170501|2017-03-22 09:00,22,253.25,253.75,252,252,5
20170501|2017-03-22 09:30,22,252.5,252.5,252,252.25,8
20170501|2017-03-22 10:00,22,253.5,253.5,252.25,252.25,5
20170501|2017-03-22 10:30,22,252.75,252.75,251.5,251.5,7
20170501|2017-03-22 11:00,22,252,252,251.5,252,6
20170501|2017-03-22 11:30,22,252.25,252.75,252,252,18
20170501|2017-03-22 12:00,22,252,252,251.5,251.5,3
20170501|2017-03-22 12:30,22,252,252,252,252,5
20170501|2017-03-22 13:00,22,251.5,252.75,251,252,14
20170501|2017-03-23 01:00,23,253.25,253.25,253.25,253.25,1
20170501|2017-03-23 05:00,23,252,252,251.75,251.75,2
20170501|2017-03-23 06:30,23,252.25,252.25,251.75,251.75,3
20170501|2017-03-23 08:30,23,251.5,251.5,246.75,247.75,87
20170501|2017-03-23 09:00,23,248.25,248.5,248,248.5,14
20170501|2017-03-23 09:30,23,248.5,249.25,248.5,249,12
20170501|2017-03-23 10:00,23,248.5,248.5,248,248,5
20170501|2017-03-23 11:00,23,248.25,248.5,248.25,248.5,2
20170501|2017-03-23 11:30,23,248,248,247,247,15
20170501|2017-03-23 12:00,23,247.5,248.25,247.5,248,17
20170501|2017-03-23 12:30,23,248,248,247.5,247.5,5
20170501|2017-03-23 13:00,23,247.5,248,247.5,248,19
20170501|2017-03-23 20:00,24,247.75,247.75,247.75,247.75,2
20170501|2017-03-23 21:30,24,248,248,247.75,247.75,4
20170501|2017-03-23 23:30,24,247.75,247.75,247.75,247.75,1
20170501|2017-03-24 02:00,24,247.75,247.75,247.75,247.75,1
20170501|2017-03-24 02:30,24,248.25,248.25,248.25,248.25,1
20170501|2017-03-24 04:00,24,248.25,248.25,248.25,248.25,1
20170501|2017-03-24 04:30,24,248.25,248.25,248.25,248.25,1
20170501|2017-03-24 05:00,24,249,249.5,249,249.5,2
20170501|2017-03-24 05:30,24,249.5,249.75,249.5,249.75,2
20170501|2017-03-24 06:00,24,249.75,249.75,249.75,249.75,3
20170501|2017-03-24 06:30,24,250,250,249.25,249.75,6
20170501|2017-03-24 07:00,24,249,250.25,248.75,250.25,6
20170501|2017-03-24 07:30,24,250.25,250.25,250.25,250.25,2
20170501|2017-03-24 08:30,24,248,249.75,248,249,16
20170501|2017-03-24 09:00,24,249,249,247.75,247.75,22
20170501|2017-03-24 09:30,24,247.75,248,247.5,247.5,5
20170501|2017-03-24 10:00,24,248.25,248.5,247.75,247.75,3
20170501|2017-03-24 10:30,24,247.75,247.75,247.5,247.75,7
20170501|2017-03-24 11:00,24,247.75,247.75,247.75,247.75,2
20170501|2017-03-24 11:30,24,247.75,247.75,247.5,247.5,3
20170501|2017-03-24 12:00,24,247.75,247.75,247.5,247.5,4
20170501|2017-03-24 12:30,24,247.5,247.5,247,247,19
20170501|2017-03-24 13:00,24,247,247.25,245.75,245.75,21
20170501|2017-03-26 19:00,27,248.5,248.5,246.5,246.5,23
20170501|2017-03-26 21:30,27,248,248,247.25,247.25,2
20170501|2017-03-27 03:00,27,247,247,247,247,1
20170501|2017-03-27 04:30,27,247.25,247.25,247.25,247.25,2
20170501|2017-03-27 05:30,27,248,248,248,248,2
20170501|2017-03-27 06:30,27,248,248,248,248,1
20170501|2017-03-27 07:00,27,246.25,247.75,245.5,245.5,8
20170501|2017-03-27 08:30,27,245.75,247,245,245.5,43
20170501|2017-03-27 09:00,27,245.25,245.25,244.5,244.5,26
20170501|2017-03-27 09:30,27,244.5,244.75,244.5,244.75,6
20170501|2017-03-27 10:00,27,244.5,244.5,241.5,241.5,44
20170501|2017-03-27 10:30,27,241.75,241.75,241.5,241.75,7
20170501|2017-03-27 11:00,27,241.25,241.75,241.25,241.5,8
20170501|2017-03-27 11:30,27,241.25,241.25,241.25,241.25,2
20170501|2017-03-27 12:00,27,241.5,241.5,241.5,241.5,5
20170501|2017-03-27 12:30,27,241.25,241.5,241,241.25,7
20170501|2017-03-27 13:00,27,241.5,241.75,239.25,240.5,66
20170501|2017-03-27 19:00,28,241.25,241.75,241,241,6
20170501|2017-03-27 20:00,28,241.25,241.25,240.5,240.5,5
20170501|2017-03-27 20:30,28,240.5,240.5,240.5,240.5,1
20170501|2017-03-27 22:00,28,240.25,240.25,240.25,240.25,4
20170501|2017-03-27 22:30,28,240.5,240.5,240.5,240.5,1
20170501|2017-03-27 23:30,28,241,241,241,241,1
20170501|2017-03-28 02:00,28,241,241,241,241,1
20170501|2017-03-28 03:30,28,240.25,240.25,240.25,240.25,5
20170501|2017-03-28 04:00,28,240.25,240.25,240.25,240.25,2
20170501|2017-03-28 06:00,28,241,241.25,241,241.25,4
20170501|2017-03-28 07:00,28,240.25,241.75,240.25,241.75,4
20170501|2017-03-28 07:30,28,241.75,241.75,241.75,241.75,5
20170501|2017-03-28 08:30,28,242,242,237,237.75,148
20170501|2017-03-28 09:00,28,237.5,237.75,237.5,237.5,34
20170501|2017-03-28 09:30,28,237.25,238.25,237,238.25,39
20170501|2017-03-28 10:00,28,236.75,237.25,234,236,168
20170501|2017-03-28 10:30,28,236.25,236.5,236.25,236.25,11
20170501|2017-03-28 11:00,28,236.25,236.5,235.25,235.5,34
20170501|2017-03-28 11:30,28,235.5,235.5,235,235.5,41
20170501|2017-03-28 12:00,28,235.5,235.5,234.75,235.25,10
20170501|2017-03-28 12:30,28,235.25,235.25,234,234.25,16
20170501|2017-03-28 13:00,28,234,235.5,234,234,31
20170501|2017-03-28 19:00,29,234,234,232,232,68
20170501|2017-03-28 19:30,29,231.5,232.75,231.25,232.75,9
20170501|2017-03-28 20:00,29,232,232,231.75,231.75,4
20170501|2017-03-28 20:30,29,231.75,232,231.75,231.75,6
20170501|2017-03-28 21:00,29,231.75,232.5,231.25,231.25,5
20170501|2017-03-28 21:30,29,231.75,231.75,231.25,231.25,6
20170501|2017-03-28 22:00,29,231.25,231.25,231.25,231.25,10
20170501|2017-03-28 22:30,29,231.25,231.5,231.25,231.5,5
20170501|2017-03-28 23:00,29,231.5,231.5,231.5,231.5,2
20170501|2017-03-29 01:30,29,231,231,231,231,1
20170501|2017-03-29 02:00,29,231,231.25,230.75,230.75,6
20170501|2017-03-29 02:30,29,230.5,230.5,230.5,230.5,5
20170501|2017-03-29 03:00,29,230.75,230.75,230.25,230.25,27
20170501|2017-03-29 03:30,29,230.5,230.5,230.5,230.5,3
20170501|2017-03-29 04:00,29,231.25,231.5,231.25,231.5,6
20170501|2017-03-29 05:30,29,231.75,231.75,231.75,231.75,2
20170501|2017-03-29 06:00,29,231.75,231.75,231.75,231.75,1
20170501|2017-03-29 06:30,29,232,232,232,232,1
20170501|2017-03-29 07:00,29,231.25,231.25,231.25,231.25,1
20170501|2017-03-29 07:30,29,232,232,231.5,231.5,4
20170501|2017-03-29 08:30,29,231.75,234.5,231.25,234.25,66
20170501|2017-03-29 09:00,29,234.25,234.25,232,232.5,71
20170501|2017-03-29 09:30,29,232.5,232.5,232,232,9
20170501|2017-03-29 10:00,29,232.25,232.25,231.75,231.75,10
20170501|2017-03-29 10:30,29,232.25,232.25,231.75,232.25,9
20170501|2017-03-29 11:00,29,231.75,231.75,231.25,231.75,29
20170501|2017-03-29 11:30,29,231,231,231,231,3
20170501|2017-03-29 12:00,29,231,231.75,231,231.5,16
20170501|2017-03-29 12:30,29,231.75,231.75,229,230.25,69
20170501|2017-03-29 13:00,29,230.25,232.75,230,232.75,25
20170501|2017-03-29 19:00,30,231.25,231.25,228.5,228.75,17
20170501|2017-03-29 19:30,30,228.75,228.75,228.25,228.25,3
20170501|2017-03-29 20:00,30,228.25,229,228.25,229,3
20170501|2017-03-29 20:30,30,228.25,228.25,228.25,228.25,1
20170501|2017-03-29 21:00,30,228.75,228.75,228.5,228.5,4
20170501|2017-03-29 21:30,30,228.5,228.5,228.5,228.5,1
20170501|2017-03-29 22:00,30,228.5,228.5,228.5,228.5,2
20170501|2017-03-29 22:30,30,228.5,228.5,228.5,228.5,1
20170501|2017-03-29 23:00,30,228.5,228.5,228.5,228.5,2
20170501|2017-03-30 01:00,30,228.25,228.25,228.25,228.25,1
20170501|2017-03-30 01:30,30,228,228,228,228,7
20170501|2017-03-30 02:30,30,228.25,228.25,228.25,228.25,1
20170501|2017-03-30 04:00,30,228,228,227.75,227.75,3
20170501|2017-03-30 04:30,30,227.75,227.75,227.75,227.75,6
20170501|2017-03-30 05:30,30,227.5,227.5,226.5,227.25,24
20170501|2017-03-30 06:00,30,227.25,227.25,226.75,226.75,13
20170501|2017-03-30 06:30,30,226.5,227,226.5,227,11
20170501|2017-03-30 07:00,30,226.5,226.5,226.25,226.25,26
20170501|2017-03-30 07:30,30,226.75,226.75,226.75,226.75,2
20170501|2017-03-30 08:30,30,226.75,227.5,226.25,226.5,71
20170501|2017-03-30 09:00,30,226.5,226.75,226,226.75,25
20170501|2017-03-30 09:30,30,226.5,226.5,226,226.5,29
20170501|2017-03-30 10:00,30,226.5,227.5,226,227.5,71
20170501|2017-03-30 10:30,30,227.75,227.75,227,227,15
20170501|2017-03-30 11:00,30,227.25,228,227.25,227.75,7
20170501|2017-03-30 11:30,30,228,228,227.75,228,8
20170501|2017-03-30 12:00,30,228,228,226.75,226.75,5
20170501|2017-03-30 12:30,30,227,227.25,226.25,227.25,32
20170501|2017-03-30 13:00,30,226.5,230.25,226.5,228,62
20170501|2017-03-30 19:00,31,226.5,226.5,226.5,226.5,1
20170501|2017-03-30 19:30,31,227.75,227.75,226.5,226.5,6
20170501|2017-03-30 20:00,31,227,227.25,227,227,12
20170501|2017-03-30 20:30,31,227,227,226.75,226.75,5
20170501|2017-03-30 21:30,31,226.75,226.75,226.75,226.75,3
20170501|2017-03-30 23:00,31,226.75,226.75,226.75,226.75,2
20170501|2017-03-30 23:30,31,226.5,226.5,226.5,226.5,2
20170501|2017-03-31 00:00,31,226.25,226.25,226,226,4
20170501|2017-03-31 00:30,31,226.25,226.25,226.25,226.25,3
20170501|2017-03-31 01:00,31,226.25,226.25,226.25,226.25,1
20170501|2017-03-31 01:30,31,226.25,226.25,226.25,226.25,5
20170501|2017-03-31 02:00,31,226.25,226.25,226.25,226.25,1
20170501|2017-03-31 04:00,31,226,226,225.5,225.5,31
20170501|2017-03-31 04:30,31,225.25,225.25,224.5,225.25,37
20170501|2017-03-31 05:00,31,224.75,225,224.75,224.75,3
20170501|2017-03-31 05:30,31,224.5,224.75,224.5,224.75,10
20170501|2017-03-31 06:00,31,224.75,225.75,224.75,225.75,13
20170501|2017-03-31 06:30,31,225.75,225.75,224.5,224.5,8
20170501|2017-03-31 07:00,31,224.5,225.75,224.5,225.75,3
20170501|2017-03-31 07:30,31,224.75,225.75,224.5,225.75,11
20170501|2017-03-31 08:30,31,225.75,226,225,225,21
20170501|2017-03-31 09:00,31,225,225.75,224.25,224.25,80
20170501|2017-03-31 09:30,31,224.5,224.5,223.25,223.5,42
20170501|2017-03-31 10:00,31,223.75,224,221.25,221.5,57
20170501|2017-03-31 10:30,31,221.5,223,221.5,223,62
20170501|2017-03-31 11:00,31,222.75,225,222,224.5,52
20170501|2017-03-31 11:30,31,224.75,225,223.75,224.25,13
20170501|2017-03-31 12:00,31,224.25,224.5,223.75,223.75,16
20170501|2017-03-31 12:30,31,224,224,223.75,223.75,22
20170501|2017-03-31 13:00,31,224,225,223.25,223.25,46
20170501|2017-04-02 19:00,3,224.25,224.25,223,223,9
20170501|2017-04-02 19:30,3,224.25,224.25,224,224,12
20170501|2017-04-02 20:00,3,223.75,223.75,223.5,223.5,2
20170501|2017-04-02 21:00,3,224,224,224,224,3
20170501|2017-04-02 21:30,3,223.5,225,223.5,225,5
20170501|2017-04-03 02:00,3,224.75,224.75,224.75,224.75,1
20170501|2017-04-03 04:00,3,224.75,225,224.75,225,3
20170501|2017-04-03 06:00,3,225.25,225.25,224.75,224.75,3
20170501|2017-04-03 07:00,3,224.5,224.5,224.5,224.5,3
20170501|2017-04-03 07:30,3,225.25,225.25,225.25,225.25,1
20170501|2017-04-03 08:30,3,225,225,223.75,224.25,24
20170501|2017-04-03 09:00,3,224.25,224.75,223.25,223.25,43
20170501|2017-04-03 09:30,3,223.25,223.25,221.5,222.5,66
20170501|2017-04-03 10:00,3,222.5,223.25,222.5,223.25,24
20170501|2017-04-03 10:30,3,223.25,224,223,224,17
20170501|2017-04-03 11:00,3,224.25,225,224.25,224.75,11
20170501|2017-04-03 11:30,3,225,225,225,225,3
20170501|2017-04-03 12:00,3,225,225.5,224.5,225.5,34
20170501|2017-04-03 12:30,3,224.25,224.25,224.25,224.25,1
20170501|2017-04-03 13:00,3,225,225.5,225,225.5,41
20170501|2017-04-03 19:00,4,225.5,225.5,225,225,3
20170501|2017-04-04 00:00,4,224.5,225.5,224.5,225.5,13
20170501|2017-04-04 01:30,4,225.5,225.5,225.5,225.5,2
20170501|2017-04-04 03:00,4,225,225,225,225,1
20170501|2017-04-04 04:00,4,224.5,224.5,224.5,224.5,2
20170501|2017-04-04 05:30,4,224,224,224,224,3
20170501|2017-04-04 07:00,4,224,224,224,224,2
20170501|2017-04-04 07:30,4,225,225,225,225,4
20170501|2017-04-04 08:30,4,224.5,225,224.5,224.5,14
20170501|2017-04-04 09:00,4,224.5,224.5,222.5,223.25,83
20170501|2017-04-04 09:30,4,222.5,223.5,222.5,223.5,10
20170501|2017-04-04 10:00,4,223.75,223.75,223.75,223.75,6
20170501|2017-04-04 10:30,4,223.25,223.75,223.25,223.25,4
20170501|2017-04-04 11:00,4,223.75,224,222.75,222.75,22
20170501|2017-04-04 11:30,4,222.75,223,222.75,222.75,5
20170501|2017-04-04 12:00,4,223,223.25,223,223,10
20170501|2017-04-04 12:30,4,222.75,222.75,222.25,222.5,12
20170501|2017-04-04 13:00,4,222,223.25,221.75,222.75,34
20170501|2017-04-04 19:00,5,223.25,224.25,222.75,224.25,5
20170501|2017-04-04 20:30,5,224.25,224.25,223,223,2
20170501|2017-04-04 21:30,5,223,223,223,223,1
20170501|2017-04-05 01:30,5,223,223,223,223,1
20170501|2017-04-05 02:00,5,223.25,223.25,222.75,222.75,4
20170501|2017-04-05 02:30,5,222.75,222.75,222.75,222.75,5
20170501|2017-04-05 03:00,5,222.75,222.75,222.5,222.5,5
20170501|2017-04-05 03:30,5,222.5,222.5,222.5,222.5,4
20170501|2017-04-05 04:00,5,222.5,222.5,222.5,222.5,4
20170501|2017-04-05 05:00,5,222.75,222.75,222.5,222.5,2
20170501|2017-04-05 07:00,5,222.5,222.75,222.5,222.5,5
20170501|2017-04-05 08:30,5,222.75,223,222.5,222.5,17
20170501|2017-04-05 09:00,5,222.5,223,222,222,24
20170501|2017-04-05 09:30,5,222,222,220,220.75,81
20170501|2017-04-05 10:00,5,220.75,222.25,220,222.25,52
20170501|2017-04-05 10:30,5,222.25,222.5,221,221,10
20170501|2017-04-05 11:00,5,221.75,221.75,221,221,3
20170501|2017-04-05 11:30,5,221.5,222.5,221.5,222,7
20170501|2017-04-05 12:00,5,222,222.75,222,222.75,10
20170501|2017-04-05 12:30,5,222.5,222.5,222.5,222.5,6
20170501|2017-04-05 13:00,5,222.25,222.75,222.25,222.75,3
20170501|2017-04-05 19:00,6,222.75,222.75,222,222,6
20170501|2017-04-05 19:30,6,222,222,221,221,7
20170501|2017-04-05 20:30,6,222.5,222.5,222.5,222.5,1
20170501|2017-04-05 21:30,6,221.5,221.5,221.25,221.25,4
20170501|2017-04-05 23:00,6,221.25,221.25,221.25,221.25,1
20170501|2017-04-06 03:00,6,222,222,222,222,1
20170501|2017-04-06 03:30,6,222.25,222.25,222.25,222.25,1
20170501|2017-04-06 04:30,6,222.25,222.25,222.25,222.25,1
20170501|2017-04-06 06:00,6,222.5,222.5,222.5,222.5,2
20170501|2017-04-06 07:00,6,222.5,222.5,222.5,222.5,1
20170501|2017-04-06 08:30,6,222,222.25,219.75,219.75,68
20170501|2017-04-06 09:00,6,219.5,219.75,218.25,218.75,64
20170501|2017-04-06 09:30,6,218.75,218.75,218,218,20
20170501|2017-04-06 10:00,6,218,218.25,218,218.25,9
20170501|2017-04-06 10:30,6,218.5,219,218.5,219,3
20170501|2017-04-06 11:00,6,218.75,219,218,218.5,12
20170501|2017-04-06 11:30,6,218.75,219,218.75,219,3
20170501|2017-04-06 12:00,6,219,219,219,219,2
20170501|2017-04-06 12:30,6,218.75,219.5,218.5,218.5,11
20170501|2017-04-06 13:00,6,219.25,219.25,218.5,219,7
20170501|2017-04-06 19:00,7,218.75,219.25,218.5,219.25,4
20170501|2017-04-06 19:30,7,219.25,219.5,219.25,219.5,4
20170501|2017-04-06 21:00,7,219.5,219.5,219.5,219.5,1
20170501|2017-04-06 22:00,7,219,219,219,219,2
20170501|2017-04-06 23:30,7,219.5,219.5,219.5,219.5,1
20170501|2017-04-07 03:00,7,219,219,219,219,1
20170501|2017-04-07 03:30,7,219,219,218.75,218.75,2
20170501|2017-04-07 04:00,7,218.5,218.75,218.5,218.75,2
20170501|2017-04-07 04:30,7,218.5,218.5,218.5,218.5,2
20170501|2017-04-07 05:00,7,218,219.25,218,219.25,3
20170501|2017-04-07 05:30,7,218,218,218,218,3
20170501|2017-04-07 06:00,7,218.25,218.25,218,218,3
20170501|2017-04-07 06:30,7,217.25,217.25,217,217,5
20170501|2017-04-07 07:00,7,217,217.25,216.5,216.5,17
20170501|2017-04-07 07:30,7,217.25,217.25,217.25,217.25,1
20170501|2017-04-07 08:30,7,218,218,216.75,217.5,28
20170501|2017-04-07 09:00,7,217,217.5,216.75,217,46
20170501|2017-04-07 09:30,7,217,217,216,216.5,34
20170501|2017-04-07 10:00,7,216.5,217,216,217,47
20170501|2017-04-07 10:30,7,217.5,217.75,217.25,217.25,7
20170501|2017-04-07 11:00,7,217.75,217.75,217.75,217.75,10
20170501|2017-04-07 11:30,7,217.75,217.75,217.75,217.75,6
20170501|2017-04-07 12:00,7,218,218.25,218,218.25,11
20170501|2017-04-07 12:30,7,218.25,218.25,216,216.25,34
20170501|2017-04-07 13:00,7,216.5,217,215.75,216.5,72
20170501|2017-04-09 19:00,10,217,218,217,218,13
20170501|2017-04-09 20:00,10,217.75,217.75,215,215.25,13
20170501|2017-04-10 03:30,10,216.5,216.5,215.75,215.75,8
20170501|2017-04-10 04:00,10,215.75,215.75,215.5,215.5,7
20170501|2017-04-10 07:00,10,215.75,216.5,215.75,216.5,3
20170501|2017-04-10 07:30,10,216,216.5,216,216.5,3
20170501|2017-04-10 08:30,10,216.75,216.75,215.25,215.5,33
20170501|2017-04-10 09:00,10,215,216,213.75,216,70
20170501|2017-04-10 09:30,10,216.25,216.25,215.25,215.25,15
20170501|2017-04-10 10:00,10,215.25,215.75,215,215.75,26
20170501|2017-04-10 10:30,10,215.5,215.5,215,215.25,11
20170501|2017-04-10 11:00,10,215,215.25,214.75,215,17
20170501|2017-04-10 11:30,10,215.25,216,215.25,216,21
20170501|2017-04-10 12:00,10,216.25,216.25,216.25,216.25,5
20170501|2017-04-10 12:30,10,216.5,216.75,216.5,216.75,21
20170501|2017-04-10 13:00,10,216.75,216.75,215.25,215.25,32
20170501|2017-04-10 19:00,11,216,216,216,216,1
20170501|2017-04-10 20:00,11,216.75,217.25,216.5,216.5,8
20170501|2017-04-10 20:30,11,216.5,216.5,216.5,216.5,1
20170501|2017-04-10 21:00,11,216.75,216.75,216.5,216.5,2
20170501|2017-04-10 21:30,11,217,217,217,217,1
20170501|2017-04-11 01:00,11,216.75,217.25,216.75,217.25,2
20170501|2017-04-11 01:30,11,217.25,217.25,217.25,217.25,1
20170501|2017-04-11 02:30,11,217,217,216.25,216.25,2
20170501|2017-04-11 03:00,11,216.75,216.75,216,216,4
20170501|2017-04-11 03:30,11,217.25,217.25,217.25,217.25,2
20170501|2017-04-11 04:00,11,217,217,217,217,1
20170501|2017-04-11 05:00,11,217.25,217.25,217.25,217.25,3
20170501|2017-04-11 06:00,11,217.25,217.5,217.25,217.5,9
20170501|2017-04-11 07:30,11,217.25,217.25,217.25,217.25,1
20170501|2017-04-11 08:30,11,216.5,217,216,216,42
20170501|2017-04-11 09:00,11,216.25,216.5,215.5,216.5,33
20170501|2017-04-11 09:30,11,216.25,216.5,216,216.5,8
20170501|2017-04-11 10:00,11,216.25,216.5,216.25,216.5,10
20170501|2017-04-11 10:30,11,216.5,216.75,216.25,216.25,35
20170501|2017-04-11 11:00,11,216.5,217,216.25,217,31
20170501|2017-04-11 11:30,11,217,218,217,217,42
20170501|2017-04-11 12:00,11,217.75,218.25,217.75,218,77
20170501|2017-04-11 12:30,11,219,220,219,219,52
20170501|2017-04-11 13:00,11,219.25,220,219.25,219.75,13
20170501|2017-04-11 19:00,12,220,220.25,220,220.25,5
20170501|2017-04-11 20:30,12,220.25,220.25,219.75,220,6
20170501|2017-04-11 21:30,12,220,222,220,222,22
20170501|2017-04-11 22:00,12,221,221,221,221,1
20170501|2017-04-11 23:00,12,221,221.5,221,221.5,2
20170501|2017-04-12 00:00,12,221.25,221.25,221.25,221.25,1
20170501|2017-04-12 00:30,12,221.75,221.75,221.75,221.75,1
20170501|2017-04-12 01:00,12,221.5,221.5,221.5,221.5,1
20170501|2017-04-12 02:00,12,221.5,221.5,221.5,221.5,1
20170501|2017-04-12 02:30,12,221.25,221.25,221.25,221.25,2
20170501|2017-04-12 03:00,12,221.5,221.5,221.5,221.5,1
20170501|2017-04-12 04:00,12,221.5,222,221.5,222,2
20170501|2017-04-12 05:00,12,222,222,222,222,2
20170501|2017-04-12 06:00,12,222.25,222.25,222.25,222.25,2
20170501|2017-04-12 06:30,12,222.25,223.5,222.25,223.5,18
20170501|2017-04-12 07:00,12,222.25,222.25,222.25,222.25,3
20170501|2017-04-12 07:30,12,222.5,222.75,222.5,222.75,4
20170501|2017-04-12 08:30,12,223.25,224,222.75,223.25,54
20170501|2017-04-12 09:00,12,223.25,223.25,221.25,221.25,41
20170501|2017-04-12 09:30,12,221,221,218.75,219,35
20170501|2017-04-12 10:00,12,218.75,218.75,217.5,218.75,51
20170501|2017-04-12 10:30,12,218.5,220,218.5,220,25
20170501|2017-04-12 11:00,12,220,220.5,220,220.5,31
20170501|2017-04-12 11:30,12,221,221.25,221,221.25,6
20170501|2017-04-12 12:00,12,221.25,222,221,222,13
20170501|2017-04-12 12:30,12,221.75,223,221.75,223,22
20170501|2017-04-12 13:00,12,223,225,223,225,63
20170501|2017-04-12 19:00,13,224.75,225,224.5,224.5,12
20170501|2017-04-12 19:30,13,223.5,223.5,223.25,223.5,5
20170501|2017-04-12 20:30,13,224.25,224.25,223.75,223.75,6
20170501|2017-04-12 23:00,13,223.5,223.5,223.5,223.5,2
20170501|2017-04-13 00:30,13,223.5,223.5,223.5,223.5,3
20170501|2017-04-13 01:00,13,223.5,223.5,223.5,223.5,2
20170501|2017-04-13 01:30,13,223.25,223.25,223.25,223.25,1
20170501|2017-04-13 02:00,13,223.25,223.25,223.25,223.25,1
20170501|2017-04-13 05:00,13,223.5,224.75,223.5,224.75,3
20170501|2017-04-13 06:00,13,223.75,223.75,223.75,223.75,1
20170501|2017-04-13 06:30,13,224.75,224.75,224.75,224.75,1
20170501|2017-04-13 07:00,13,224.75,224.75,224.75,224.75,2
20170501|2017-04-13 08:30,13,225.25,225.5,224.5,224.5,54
20170501|2017-04-13 09:00,13,224.5,224.5,222.5,224,29
20170501|2017-04-13 09:30,13,224,225,224,224.25,35
20170501|2017-04-13 10:00,13,224,224.75,224,224.75,14
20170501|2017-04-13 10:30,13,224.75,225.5,224.75,225.5,30
20170501|2017-04-13 11:00,13,225,225.5,225,225.5,5
20170501|2017-04-13 11:30,13,225,225,224.75,224.75,19
20170501|2017-04-13 12:00,13,224.75,224.75,224.5,224.5,7
20170501|2017-04-13 12:30,13,225.25,225.25,224.75,224.75,12
20170501|2017-04-13 13:00,13,225,225.5,225,225.5,22
20170501|2017-04-16 19:00,17,225.5,225.5,225.25,225.25,7
20170501|2017-04-16 19:30,17,225.25,225.5,225.25,225.5,4
20170501|2017-04-16 21:00,17,225.5,225.5,225.5,225.5,2
20170501|2017-04-16 22:30,17,225.5,225.5,225.5,225.5,1
20170501|2017-04-16 23:00,17,225.5,225.5,225.5,225.5,1
20170501|2017-04-17 01:30,17,225,225,225,225,3
20170501|2017-04-17 03:00,17,225,225,225,225,1
20170501|2017-04-17 03:30,17,225.25,225.25,225.25,225.25,1
20170501|2017-04-17 05:30,17,225.5,225.5,225.5,225.5,7
20170501|2017-04-17 06:00,17,225.5,225.5,225.5,225.5,3
20170501|2017-04-17 07:00,17,225.5,225.5,225.5,225.5,1
20170501|2017-04-17 07:30,17,225.5,225.5,225.5,225.5,3
20170501|2017-04-17 08:30,17,225.5,230.5,225.5,228.5,105
20170501|2017-04-17 09:00,17,228,229,227.5,228.25,20
20170501|2017-04-17 09:30,17,229,229,228.25,228.25,15
20170501|2017-04-17 10:00,17,227.25,227.25,222.25,222.25,31
20170501|2017-04-17 10:30,17,221.75,223.5,221.25,223,52
20170501|2017-04-17 11:00,17,222.5,222.5,220.25,220.25,22
20170501|2017-04-17 11:30,17,220.25,220.5,219.25,219.75,22
20170501|2017-04-17 12:00,17,219.5,220.25,219.25,219.75,11
20170501|2017-04-17 12:30,17,220,221.5,220,221.5,15
20170501|2017-04-17 13:00,17,221.5,221.5,218,218,34
20170501|2017-04-17 19:00,18,220.25,220.25,220.25,220.25,2
20170501|2017-04-17 19:30,18,219.25,219.25,219,219,2
20170501|2017-04-17 21:30,18,219,219,219,219,1
20170501|2017-04-17 22:30,18,218.5,218.5,218.5,218.5,1
20170501|2017-04-17 23:30,18,218.5,218.75,218.5,218.75,2
20170501|2017-04-18 03:30,18,218.25,219.25,217,217,8
20170501|2017-04-18 04:00,18,219.5,220,219.5,220,2
20170501|2017-04-18 04:30,18,221,221,217.5,217.5,2
20170501|2017-04-18 05:30,18,218.75,220.5,218.75,220.5,2
20170501|2017-04-18 08:30,18,218.75,218.75,216.75,217,12
20170501|2017-04-18 09:00,18,217,218,217,217,26
20170501|2017-04-18 09:30,18,217,219.25,217,219.25,15
20170501|2017-04-18 10:00,18,218.75,218.75,216.75,216.75,40
20170501|2017-04-18 10:30,18,216.5,216.5,216,216,18
20170501|2017-04-18 11:00,18,216,217.75,216,217.75,34
20170501|2017-04-18 11:30,18,218.5,218.5,217.5,217.5,4
20170501|2017-04-18 12:00,18,217.25,217.75,216.75,217.75,15
20170501|2017-04-18 13:00,18,218.75,219,218.75,219,15
20170501|2017-04-18 20:00,19,219,219,219,219,4
20170501|2017-04-18 21:30,19,219.25,219.25,219.25,219.25,1
20170501|2017-04-18 23:30,19,219,219,219,219,1
20170501|2017-04-19 00:30,19,219.25,219.25,219.25,219.25,2
20170501|2017-04-19 04:30,19,219,219,219,219,1
20170501|2017-04-19 05:00,19,218.5,218.5,218.5,218.5,1
20170501|2017-04-19 05:30,19,218.75,218.75,218.75,218.75,1
20170501|2017-04-19 07:00,19,219,219,219,219,1
20170501|2017-04-19 08:30,19,219.25,219.25,218,218,40
20170501|2017-04-19 09:00,19,218,218.5,218,218,6
20170501|2017-04-19 09:30,19,218.5,218.75,218.5,218.75,4
20170501|2017-04-19 10:00,19,218.5,218.5,217.5,217.5,22
20170501|2017-04-19 10:30,19,217.75,218,217.5,217.5,16
20170501|2017-04-19 11:00,19,217.75,218,217.5,217.5,14
20170501|2017-04-19 11:30,19,217.5,217.75,216.75,216.75,7
20170501|2017-04-19 12:00,19,216.5,217,216.5,217,5
20170501|2017-04-19 12:30,19,217,217,216.5,216.5,6
20170501|2017-04-19 13:00,19,218.25,218.5,218,218.5,14
20170501|2017-04-19 22:00,20,217.75,217.75,217.75,217.75,1
20170501|2017-04-20 03:30,20,218.5,218.5,217.5,217.5,6
20170501|2017-04-20 06:00,20,218.5,218.5,218.5,218.5,1
20170501|2017-04-20 07:00,20,219,219,219,219,1
20170501|2017-04-20 07:30,20,217.75,217.75,217.75,217.75,1
20170501|2017-04-20 08:30,20,218.75,218.75,216,216.75,13
20170501|2017-04-20 09:00,20,216.25,217.25,216,216.5,19
20170501|2017-04-20 09:30,20,217,217,217,217,2
20170501|2017-04-20 10:00,20,217.5,218.5,217.5,218.5,7
20170501|2017-04-20 10:30,20,218.5,218.75,218.5,218.5,4
20170501|2017-04-20 11:00,20,219.5,223,218.25,223,75
20170501|2017-04-20 11:30,20,223,223,220.75,220.75,8
20170501|2017-04-20 12:30,20,222.25,222.5,221.75,221.75,5
20170501|2017-04-20 13:00,20,223,223,221,221.75,19
20170501|2017-04-21 02:00,21,219.5,219.5,218.5,218.5,10
20170501|2017-04-21 04:00,21,218.5,218.5,218.5,218.5,2
20170501|2017-04-21 05:00,21,218.5,218.5,218.5,218.5,1
20170501|2017-04-21 07:30,21,218,218.5,217.75,218.5,9
20170501|2017-04-21 08:30,21,218,218,216.25,217.25,23
20170501|2017-04-21 09:00,21,216.75,217.25,215.5,216.75,17
20170501|2017-04-21 09:30,21,216.75,216.75,216.75,216.75,2
20170501|2017-04-21 10:00,21,216.75,217,216.75,217,12
20170501|2017-04-21 10:30,21,217,218,217,218,22
20170501|2017-04-21 11:00,21,217.75,218,217.5,217.5,6
20170501|2017-04-21 11:30,21,217.75,217.75,217.5,217.5,4
20170501|2017-04-21 12:30,21,218,218.25,217.25,218,26
20170501|2017-04-21 13:00,21,217.75,218.25,216.5,217,38
20170501|2017-04-23 19:00,24,218,218.25,217.75,218.25,7
20170501|2017-04-24 00:30,24,216.75,216.75,216.75,216.75,3
20170501|2017-04-24 02:00,24,216.5,216.5,216.5,216.5,1
20170501|2017-04-24 03:00,24,216.75,216.75,216.75,216.75,2
20170501|2017-04-24 03:30,24,216.25,216.75,215.5,216.75,50
20170501|2017-04-24 07:00,24,216.75,216.75,216.75,216.75,9
20170501|2017-04-24 07:30,24,216.75,216.75,216.75,216.75,3
20170501|2017-04-24 08:30,24,216.75,216.75,215.75,216.5,17
20170501|2017-04-24 09:00,24,216.75,217.75,216,216,41
20170501|2017-04-24 09:30,24,216,217,216,216.5,15
20170501|2017-04-24 10:00,24,216.25,216.5,216,216,32
20170501|2017-04-24 10:30,24,216.5,216.5,216.5,216.5,1
20170501|2017-04-24 11:00,24,217,217,216.5,216.5,3
20170501|2017-04-24 11:30,24,216.75,216.75,216.25,216.75,11
20170501|2017-04-24 12:00,24,216.75,217.75,216.75,217.75,8
20170501|2017-04-24 12:30,24,218.25,218.25,218.25,218.25,4
20170501|2017-04-24 13:00,24,217.75,220,217.75,220,7
20170501|2017-04-24 19:30,25,219,219,219,219,1
20170501|2017-04-24 20:30,25,219,219,219,219,1
20170501|2017-04-24 21:00,25,219,219,219,219,2
20170501|2017-04-25 00:00,25,219,219,218.75,218.75,3
20170501|2017-04-25 01:00,25,218.75,218.75,218.5,218.5,2
20170501|2017-04-25 04:30,25,218.5,218.5,218.5,218.5,1
20170501|2017-04-25 05:30,25,218.75,218.75,218.75,218.75,2
20170501|2017-04-25 07:00,25,219.5,219.75,219.5,219.75,4
20170501|2017-04-25 07:30,25,219.75,219.75,219.75,219.75,1
20170501|2017-04-25 08:30,25,219,219.75,219,219.75,8
20170501|2017-04-25 09:00,25,219.25,219.75,219.25,219.5,5
20170501|2017-04-25 09:30,25,219.75,219.75,219.25,219.25,4
20170501|2017-04-25 10:00,25,220,220.25,220,220.25,9
20170501|2017-04-25 10:30,25,223,223.25,223,223,10
20170501|2017-04-25 11:30,25,222,223.25,222,223.25,6
20170501|2017-04-25 12:00,25,222.75,223.25,222.5,222.5,5
20170501|2017-04-25 12:30,25,223.25,223.25,223,223,3
20170501|2017-04-25 13:00,25,222.5,222.75,222.5,222.75,3
20170501|2017-04-25 19:00,26,223.25,223.25,223,223.25,6
20170501|2017-04-25 20:00,26,223.25,223.25,223.25,223.25,1
20170501|2017-04-25 20:30,26,223,223.25,223,223.25,2
20170501|2017-04-25 21:00,26,223.25,223.25,223.25,223.25,2
20170501|2017-04-26 02:00,26,222.5,222.5,222.5,222.5,1
20170501|2017-04-26 04:00,26,222.5,222.5,222.5,222.5,1
20170501|2017-04-26 07:00,26,223.25,223.25,223.25,223.25,3
20170501|2017-04-26 08:30,26,223.5,224,223.25,223.25,24
20170501|2017-04-26 09:00,26,223.25,223.75,222,222,4
20170501|2017-04-26 09:30,26,222,222.5,221,221,22
20170501|2017-04-26 10:00,26,221,221,221,221,11
20170501|2017-04-26 10:30,26,222.5,223,222.5,223,4
20170501|2017-04-26 11:00,26,222.5,222.5,222,222,2
20170501|2017-04-26 11:30,26,221,223,221,223,4
20170501|2017-04-26 12:00,26,222,222,221,221,3
20170501|2017-04-26 12:30,26,222,222,221.75,221.75,2
20170501|2017-04-26 13:00,26,221,221,221,221,10
20170501|2017-04-27 02:00,27,221.25,221.5,221,221,6
20170501|2017-04-27 02:30,27,221,221,221,221,1
20170501|2017-04-27 08:30,27,221,221,221,221,7
20170501|2017-04-27 09:00,27,222,222.75,222,222.75,5
20170501|2017-04-27 09:30,27,222.25,222.25,221.25,221.25,9
20170501|2017-04-27 10:00,27,221.25,221.25,221,221,2
20170501|2017-04-27 10:30,27,221,221,221,221,15
20170501|2017-04-27 11:00,27,221.75,221.75,221,221,6
20170501|2017-04-27 11:30,27,221,221,221,221,8
20170501|2017-04-27 12:00,27,221.5,221.5,221.5,221.5,1
20170501|2017-04-27 12:30,27,222,222,221,221.75,12
20170501|2017-04-27 13:00,27,222,222,221,221,2
20170501|2017-04-28 08:30,28,222.75,226,222.75,226,3
20170501|2017-04-28 09:30,28,226,226,226,226,1
20170501|2017-04-28 10:00,28,224,226,224,226,9
20170501|2017-04-28 10:30,28,228,228,228,228,4
20170501|2017-04-28 11:00,28,235,235,235,235,25
20170501|2017-04-28 12:30,28,235,235,235,235,1
20170501|2017-04-28 13:00,28,239,239,239,239,1
20170501|2017-05-01 09:30,1,238.75,238.75,238.75,238.75,1
20170501|2017-05-02 12:30,2,244,244,244,244,1
20170501|2017-05-03 10:30,3,248.25,248.25,248.25,248.25,1
20170501|2017-05-08 11:00,8,251,251,251,251,3
20170701|2016-08-29 11:30,29,201,201,201,201,1
20170701|2016-08-29 12:00,29,200,200,200,200,2
20170701|2016-08-30 01:00,30,210,210,210,210,1
20170701|2016-08-30 10:30,30,209.5,210,209.5,210,4
20170701|2016-08-30 11:00,30,209.75,210,209.75,210,12
20170701|2016-08-30 11:30,30,207.25,207.25,207.25,207.25,1
20170701|2016-09-06 09:30,6,203,203,203,203,1
20170701|2016-09-13 08:30,13,200,200,200,200,3
20170701|2016-09-30 10:00,30,199,199,199,199,1
20170701|2016-09-30 10:30,30,199.25,199.25,199.25,199.25,2
20170701|2016-10-05 12:30,5,198.75,199,198.75,199,2
20170701|2016-10-17 09:30,17,208.25,208.25,208.25,208.25,1
20170701|2016-10-19 13:00,19,210.5,210.5,210.5,210.5,1
20170701|2016-10-24 09:30,24,210,210,210,210,8
20170701|2016-10-24 13:00,24,210,210,210,210,1
20170701|2016-10-24 23:30,25,211.5,211.5,211.5,211.5,1
20170701|2016-10-27 13:00,27,228,228,228,228,1
20170701|2016-10-28 12:00,28,222,223.75,222,223.75,2
20170701|2016-10-30 22:00,31,216,223,216,223,2
20170701|2016-10-30 22:30,31,216,223,216,223,8
20170701|2016-11-02 12:30,2,221,221,221,221,7
20170701|2016-11-04 10:30,4,227,227,227,227,1
20170701|2016-11-04 11:00,4,227,227,227,227,5
20170701|2016-11-07 09:00,7,226,226,226,226,5
20170701|2016-11-08 10:30,8,226.75,226.75,226.75,226.75,2
20170701|2016-11-08 21:30,9,226,226,226,226,1
20170701|2016-11-09 11:00,9,226,226,225.25,225.25,9
20170701|2016-11-09 11:30,9,225.25,225.25,225.25,225.25,5
20170701|2016-11-11 09:00,11,227.25,227.25,227.25,227.25,3
20170701|2016-11-11 11:30,11,227.25,227.25,227.25,227.25,2
20170701|2016-11-14 08:30,14,227.25,227.25,227.25,227.25,1
20170701|2016-11-14 09:00,14,230.5,230.5,230.5,230.5,2
20170701|2016-11-14 09:30,14,232.25,232.25,232.25,232.25,5
20170701|2016-11-15 06:00,15,229,229,229,229,1
20170701|2016-11-15 09:00,15,229,229,229,229,1
20170701|2016-11-17 09:30,17,235,235,235,235,1
20170701|2016-11-18 07:00,18,241,241,241,241,4
20170701|2016-11-18 08:30,18,241,241,241,241,1
20170701|2016-11-18 11:00,18,235,235,235,235,1
20170701|2016-11-21 08:30,21,239,239,239,239,1
20170701|2016-11-22 10:30,22,230,230,230,230,2
20170701|2016-11-29 09:30,29,219,219,219,219,1
20170701|2016-12-01 11:30,1,220,220,220,220,3
20170701|2016-12-01 12:00,1,220.5,220.5,220,220,2
20170701|2016-12-01 13:00,1,219.5,220,219.5,220,2
20170701|2016-12-02 13:00,2,220,220,220,220,1
20170701|2016-12-05 08:30,5,224.25,224.25,224.25,224.25,1
20170701|2016-12-06 11:00,6,224,226.5,224,226.5,19
20170701|2016-12-06 12:00,6,228.5,228.5,228.5,228.5,1
20170701|2016-12-06 13:00,6,227.25,228,227.25,228,30
20170701|2016-12-07 11:00,7,233.75,233.75,233.75,233.75,1
20170701|2016-12-07 12:30,7,231.5,231.5,231,231,4
20170701|2016-12-13 11:30,13,238,239.75,238,239.75,10
20170701|2016-12-14 03:00,14,240.75,240.75,240.75,240.75,1
20170701|2016-12-14 08:30,14,239.25,239.25,239.25,239.25,1
20170701|2016-12-15 20:00,16,232,232,232,232,1
20170701|2016-12-20 08:30,20,225.75,225.75,225.75,225.75,3
20170701|2016-12-20 09:00,20,225.5,225.5,225.25,225.25,14
20170701|2016-12-20 09:30,20,225,225,225,225,14
20170701|2016-12-20 12:30,20,227.25,227.25,227.25,227.25,1
20170701|2016-12-21 10:30,21,225,225,225,225,2
20170701|2016-12-22 08:30,22,223.5,223.5,223.5,223.5,3
20170701|2016-12-22 09:00,22,223.5,223.5,223.5,223.5,1
20170701|2016-12-22 10:30,22,223.5,223.5,223.5,223.5,2
20170701|2016-12-22 13:00,22,223.75,223.75,222.5,222.5,12
20170701|2016-12-23 02:30,23,222.5,222.5,222.5,222.5,3
20170701|2016-12-23 06:30,23,222.25,222.25,222.25,222.25,6
20170701|2016-12-23 08:30,23,222,222,222,222,9
20170701|2016-12-27 09:00,27,226.5,227.5,226.5,227.5,2
20170701|2016-12-28 10:00,28,228.25,228.25,228.25,228.25,1
20170701|2016-12-28 11:00,28,228.25,228.25,228.25,228.25,1
20170701|2016-12-28 11:30,28,228.25,228.25,228.25,228.25,1
20170701|2016-12-28 13:00,28,228.25,228.25,228.25,228.25,2
20170701|2016-12-30 12:30,30,228.25,228.25,228.25,228.25,1
20170701|2017-01-03 08:30,3,235.25,235.25,235.25,235.25,1
20170701|2017-01-03 13:00,3,237.75,237.75,237.75,237.75,1
20170701|2017-01-04 09:00,4,235.75,235.75,235.75,235.75,1
20170701|2017-01-04 10:00,4,237.25,237.25,237.25,237.25,8
20170701|2017-01-04 13:00,4,237,237,237,237,2
20170701|2017-01-05 08:30,5,236.5,236.75,236.25,236.5,6
20170701|2017-01-05 10:30,5,238,238,238,238,1
20170701|2017-01-05 19:00,6,232.25,232.25,229,229,2
20170701|2017-01-06 12:00,6,233.75,233.75,231,231,2
20170701|2017-01-09 09:00,9,224.5,224.5,224.5,224.5,1
20170701|2017-01-09 10:30,9,226.75,226.75,226.75,226.75,3
20170701|2017-01-11 10:00,11,229,229,229,229,1
20170701|2017-01-11 11:00,11,229,230,229,230,9
20170701|2017-01-11 11:30,11,232,233,232,233,9
20170701|2017-01-12 11:30,12,232,232,232,232,1
20170701|2017-01-13 08:30,13,236.75,236.75,236.75,236.75,1
20170701|2017-01-13 09:30,13,236,237.5,236,237.5,18
20170701|2017-01-13 11:00,13,238,238,238,238,27
20170701|2017-01-13 13:00,13,238.5,239,238.5,239,2
20170701|2017-01-16 19:00,17,238.5,238.5,238.5,238.5,1
20170701|2017-01-17 05:30,17,238.5,238.5,238.5,238.5,1
20170701|2017-01-17 08:30,17,239.25,239.25,238.5,238.5,3
20170701|2017-01-17 09:00,17,237.5,237.5,237.5,237.5,1
20170701|2017-01-17 09:30,17,239,239,239,239,5
20170701|2017-01-17 10:30,17,239.5,240,239.5,240,7
20170701|2017-01-17 11:00,17,240.5,242,240.5,242,16
20170701|2017-01-17 11:30,17,240,242,240,242,7
20170701|2017-01-17 12:00,17,242,242,240.25,240.25,15
20170701|2017-01-18 08:30,18,245.25,245.25,245.25,245.25,3
20170701|2017-01-18 09:00,18,245,247,245,247,12
20170701|2017-01-18 09:30,18,247,247,247,247,5
20170701|2017-01-18 11:00,18,244,244,244,244,1
20170701|2017-01-18 12:00,18,245,245,245,245,1
20170701|2017-01-18 13:00,18,244,244.75,243,243.75,5
20170701|2017-01-19 07:30,19,245,245,245,245,1
20170701|2017-01-19 08:30,19,245,245,243.25,243.25,16
20170701|2017-01-19 09:00,19,241,241,238.5,238.5,2
20170701|2017-01-19 11:00,19,240,240,240,240,1
20170701|2017-01-19 12:30,19,240.75,245.5,240.75,245.5,24
20170701|2017-01-19 13:00,19,245,245,245,245,2
20170701|2017-01-20 04:30,20,241.5,241.5,241.5,241.5,1
20170701|2017-01-20 05:30,20,241.5,241.5,241.5,241.5,1
20170701|2017-01-20 08:30,20,245.5,245.5,245.25,245.5,12
20170701|2017-01-20 09:00,20,245.5,250.5,245.5,250.5,16
20170701|2017-01-20 09:30,20,249.25,249.25,247,247,2
20170701|2017-01-20 10:00,20,247,247,247,247,3
20170701|2017-01-20 10:30,20,248,248,248,248,6
20170701|2017-01-20 11:30,20,248,248,248,248,4
20170701|2017-01-20 12:00,20,249.25,249.25,248,248,2
20170701|2017-01-23 08:30,23,250,250.25,247.25,250.25,10
20170701|2017-01-23 09:30,23,251,251.75,251,251.75,17
20170701|2017-01-23 10:00,23,252,252,252,252,10
20170701|2017-01-23 10:30,23,252,252.5,252,252.5,8
20170701|2017-01-23 11:00,23,252,252,252,252,7
20170701|2017-01-23 11:30,23,251.5,251.5,251.5,251.5,3
20170701|2017-01-23 13:00,23,243.75,243.75,242,242,3
20170701|2017-01-23 19:00,24,246,246,246,246,2
20170701|2017-01-23 21:30,24,243,243,243,243,1
20170701|2017-01-24 08:30,24,245.75,246,245.75,246,10
20170701|2017-01-24 09:00,24,247,248,247,248,26
20170701|2017-01-24 09:30,24,248,248.5,248,248.5,5
20170701|2017-01-24 12:00,24,242.25,242.25,241,241,4
20170701|2017-01-24 12:30,24,241.75,241.75,241.75,241.75,1
20170701|2017-01-25 09:00,25,246.75,246.75,246.75,246.75,1
20170701|2017-01-25 09:30,25,246.75,246.75,246.75,246.75,1
20170701|2017-01-25 10:00,25,243.75,243.75,243.75,243.75,1
20170701|2017-01-26 10:00,26,243,243,243,243,4
20170701|2017-01-26 13:00,26,243,243,243,243,1
20170701|2017-01-27 08:30,27,243.5,243.5,243.5,243.5,1
20170701|2017-01-27 09:30,27,241.5,241.5,241.5,241.5,1
20170701|2017-01-27 11:00,27,241.75,241.75,241.25,241.25,2
20170701|2017-01-27 13:00,27,240.5,240.5,240,240,3
20170701|2017-01-30 09:00,30,239,239,238,238,9
20170701|2017-01-30 11:00,30,235.25,235.25,235.25,235.25,2
20170701|2017-01-30 12:30,30,235.25,235.25,235.25,235.25,3
20170701|2017-01-30 20:00,31,235.25,235.25,235.25,235.25,2
20170701|2017-01-30 20:30,31,235.25,235.25,235.25,235.25,1
20170701|2017-01-31 13:00,31,235.25,235.25,235.25,235.25,3
20170701|2017-02-01 03:30,1,238.5,238.5,238.5,238.5,1
20170701|2017-02-02 09:30,2,247.25,248,247.25,248,12
20170701|2017-02-02 10:00,2,248.5,248.5,248.5,248.5,6
20170701|2017-02-02 10:30,2,247.5,247.5,247.5,247.5,1
20170701|2017-02-02 11:00,2,247,247,247,247,3
20170701|2017-02-02 11:30,2,248.75,248.75,245.25,245.25,15
20170701|2017-02-02 20:00,3,245.25,245.25,245.25,245.25,2
20170701|2017-02-03 08:30,3,245.25,245.25,245.25,245.25,5
20170701|2017-02-03 09:30,3,243,244,243,244,2
20170701|2017-02-03 12:00,3,246.75,246.75,246.75,246.75,2
20170701|2017-02-06 08:30,6,250.5,250.5,250.5,250.5,3
20170701|2017-02-06 10:00,6,251.5,251.5,251.5,251.5,2
20170701|2017-02-06 11:00,6,250.25,250.25,250.25,250.25,1
20170701|2017-02-06 13:00,6,249.5,249.5,249.5,249.5,1
20170701|2017-02-07 10:00,7,251.75,251.75,251.75,251.75,5
20170701|2017-02-07 10:30,7,251,251.25,251,251,7
20170701|2017-02-07 11:30,7,249.5,249.5,249.5,249.5,3
20170701|2017-02-07 12:30,7,249.75,249.75,249.75,249.75,1
20170701|2017-02-07 13:00,7,249.5,249.5,249.5,249.5,27
20170701|2017-02-07 20:30,8,245.25,245.25,245.25,245.25,9
20170701|2017-02-08 08:30,8,245,245,245,245,1
20170701|2017-02-08 10:00,8,247,247,246.5,246.5,2
20170701|2017-02-08 10:30,8,247,247,247,247,1
20170701|2017-02-08 11:30,8,246.25,246.25,246.25,246.25,1
20170701|2017-02-08 12:30,8,247.5,247.5,247.5,247.5,5
20170701|2017-02-09 06:00,9,246,246,246,246,1
20170701|2017-02-09 08:30,9,246,246.5,246,246.5,2
20170701|2017-02-09 09:30,9,246.5,247.75,246.5,247.75,17
20170701|2017-02-09 10:00,9,247.75,247.75,247.5,247.5,13
20170701|2017-02-09 11:00,9,247.5,247.5,247.5,247.5,2
20170701|2017-02-09 13:00,9,251.5,251.5,251.5,251.5,1
20170701|2017-02-10 04:00,10,252.25,252.25,252.25,252.25,1
20170701|2017-02-10 07:30,10,252.5,252.5,252.5,252.5,1
20170701|2017-02-10 11:30,10,252.5,252.5,252.5,252.5,1
20170701|2017-02-10 12:00,10,253,253,253,253,2
20170701|2017-02-10 13:00,10,251.25,251.25,251.25,251.25,1
20170701|2017-02-12 19:00,13,253,253,253,253,3
20170701|2017-02-13 08:30,13,254.75,258,254.75,257.25,38
20170701|2017-02-13 09:00,13,257.25,257.25,257.25,257.25,34
20170701|2017-02-13 09:30,13,257.25,257.25,257,257,4
20170701|2017-02-13 10:00,13,257.5,257.5,257.5,257.5,1
20170701|2017-02-13 10:30,13,256.25,256.25,256.25,256.25,1
20170701|2017-02-13 11:00,13,256.25,256.25,256.25,256.25,1
20170701|2017-02-13 12:00,13,256,256,256,256,1
20170701|2017-02-13 13:00,13,250.25,250.25,250.25,250.25,1
20170701|2017-02-14 08:30,14,249,250.5,248.75,250.25,5
20170701|2017-02-14 11:30,14,250.75,250.75,250.75,250.75,1
20170701|2017-02-14 12:00,14,251,251,251,251,1
20170701|2017-02-15 02:30,15,248.5,248.5,248.5,248.5,1
20170701|2017-02-15 08:30,15,249.25,249.25,249.25,249.25,3
20170701|2017-02-15 20:00,16,247,247,247,247,1
20170701|2017-02-16 08:30,16,248,248,248,248,1
20170701|2017-02-16 11:30,16,249.75,249.75,249.75,249.75,1
20170701|2017-02-16 12:30,16,250,250,250,250,4
20170701|2017-02-16 19:00,17,247,247,247,247,2
20170701|2017-02-17 08:30,17,249,249.25,245.5,245.5,16
20170701|2017-02-17 13:00,17,245.25,245.25,245.25,245.25,1
20170701|2017-02-21 07:00,21,245.25,245.25,245.25,245.25,5
20170701|2017-02-21 09:30,21,245.25,245.25,245.25,245.25,2
20170701|2017-02-21 10:00,21,245.25,245.25,245.25,245.25,3
20170701|2017-02-21 11:30,21,245.25,245.25,245.25,245.25,1
20170701|2017-02-23 09:30,23,248,248,248,248,2
20170701|2017-02-23 12:30,23,248,248,248,248,1
20170701|2017-02-24 09:00,24,247.25,247.25,247.25,247.25,10
20170701|2017-02-24 10:00,24,247.25,247.25,247.25,247.25,1
20170701|2017-02-24 10:30,24,246.75,246.75,246.75,246.75,6
20170701|2017-02-24 11:00,24,246.75,246.75,246.75,246.75,4
20170701|2017-02-24 11:30,24,245.25,245.25,245.25,245.25,2
20170701|2017-02-24 12:30,24,245.25,245.25,245.25,245.25,12
20170701|2017-02-26 19:00,27,245.25,245.25,245.25,245.25,1
20170701|2017-02-27 08:30,27,244,244,244,244,2
20170701|2017-02-27 09:30,27,244,244,244,244,2
20170701|2017-02-27 10:00,27,244,244,244,244,12
20170701|2017-02-27 10:30,27,242.5,242.5,242.5,242.5,1
20170701|2017-02-27 11:30,27,243,243,242.75,242.75,2
20170701|2017-02-27 12:30,27,242,242.5,242,242.5,25
20170701|2017-02-27 13:00,27,243,243,241.25,241.5,8
20170701|2017-02-27 21:00,28,243,243,243,243,2
20170701|2017-02-28 07:00,28,240.5,240.5,240.5,240.5,3
20170701|2017-02-28 08:30,28,243,245.25,243,245.25,5
20170701|2017-02-28 09:00,28,245.25,245.5,245.25,245.5,11
20170701|2017-02-28 10:00,28,245,245,244,244,2
20170701|2017-02-28 10:30,28,242.25,242.25,242,242,7
20170701|2017-02-28 11:00,28,242,242.25,242,242.25,2
20170701|2017-02-28 11:30,28,241.75,241.75,241.75,241.75,2
20170701|2017-02-28 19:00,1,242,242,242,242,1
20170701|2017-03-01 04:30,1,242,242,242,242,2
20170701|2017-03-01 06:30,1,242,242,242,242,7
20170701|2017-03-01 07:00,1,242,242,242,242,3
20170701|2017-03-01 09:00,1,244.5,246,244.5,246,5
20170701|2017-03-01 10:30,1,243.25,243.25,243,243,5
20170701|2017-03-01 13:00,1,243,243.25,242.25,243.25,6
20170701|2017-03-02 11:30,2,242,242,241.75,241.75,4
20170701|2017-03-02 12:00,2,243,243,233.5,237.5,25
20170701|2017-03-02 12:30,2,237.25,238.5,235.5,238.5,48
20170701|2017-03-02 13:00,2,236,236,236,236,10
20170701|2017-03-03 04:30,3,235.5,235.5,235,235,3
20170701|2017-03-03 05:30,3,234.75,234.75,234.75,234.75,2
20170701|2017-03-03 07:00,3,234.75,234.75,234.75,234.75,5
20170701|2017-03-03 07:30,3,234.75,234.75,234.75,234.75,1
20170701|2017-03-03 09:30,3,236,236.5,236,236.5,8
20170701|2017-03-03 10:00,3,237.25,240.75,237.25,240.75,3
20170701|2017-03-03 10:30,3,241.5,241.5,240.75,240.75,12
20170701|2017-03-03 11:00,3,238.25,238.25,238.25,238.25,8
20170701|2017-03-03 11:30,3,239.25,239.25,239.25,239.25,1
20170701|2017-03-03 12:00,3,239.25,239.25,238.25,238.25,35
20170701|2017-03-03 12:30,3,240,240,240,240,2
20170701|2017-03-03 13:00,3,240.25,240.25,239.5,239.5,2
20170701|2017-03-05 19:00,6,239.5,240,239.5,240,5
20170701|2017-03-05 19:30,6,240,240,240,240,1
20170701|2017-03-06 00:00,6,239.5,239.5,239.5,239.5,1
20170701|2017-03-06 07:00,6,239.75,239.75,239.75,239.75,2
20170701|2017-03-06 07:30,6,240,240,240,240,2
20170701|2017-03-06 08:30,6,243,243,241.25,241.25,5
20170701|2017-03-06 09:00,6,241,241,239.75,239.75,15
20170701|2017-03-06 09:30,6,239.75,239.75,239.75,239.75,1
20170701|2017-03-06 10:00,6,239.75,239.75,239.25,239.25,18
20170701|2017-03-06 10:30,6,239.25,239.25,239,239.25,30
20170701|2017-03-06 12:00,6,239.25,239.25,239.25,239.25,14
20170701|2017-03-06 12:30,6,239.25,239.25,239,239.25,13
20170701|2017-03-06 13:00,6,239.25,240,239,239,21
20170701|2017-03-06 19:00,7,239.5,239.5,239.5,239.5,5
20170701|2017-03-07 06:30,7,239,239,239,239,2
20170701|2017-03-07 07:00,7,239.25,239.25,239,239,2
20170701|2017-03-07 08:30,7,238,238,235,235,14
20170701|2017-03-07 09:00,7,234.75,234.75,233.5,233.5,15
20170701|2017-03-07 09:30,7,233.5,233.5,233.5,233.5,3
20170701|2017-03-07 10:00,7,233.5,233.5,233.5,233.5,2
20170701|2017-03-07 10:30,7,233.5,234,233.5,234,7
20170701|2017-03-07 11:30,7,234.25,234.25,234.25,234.25,1
20170701|2017-03-07 12:00,7,234.25,234.75,234.25,234.75,13
20170701|2017-03-07 13:00,7,234,234.75,233.75,234.75,12
20170701|2017-03-08 08:30,8,233.5,233.5,231.75,231.75,8
20170701|2017-03-08 09:00,8,232.25,232.5,232.25,232.5,3
20170701|2017-03-08 13:00,8,236.25,236.75,236.25,236.75,2
20170701|2017-03-09 08:30,9,236,236,236,236,1
20170701|2017-03-09 09:00,9,235.25,235.25,233,235,8
20170701|2017-03-09 09:30,9,235,235,233.75,234.5,3
20170701|2017-03-09 10:30,9,235,235,235,235,1
20170701|2017-03-09 11:00,9,235,235,235,235,2
20170701|2017-03-09 11:30,9,234.75,234.75,234.75,234.75,1
20170701|2017-03-09 12:30,9,232.25,232.25,232.25,232.25,1
20170701|2017-03-09 13:00,9,232,232,232,232,1
20170701|2017-03-10 11:30,10,236,236,236,236,5
20170701|2017-03-13 09:30,13,237.25,237.25,237.25,237.25,1
20170701|2017-03-13 10:00,13,237.25,237.25,237.25,237.25,1
20170701|2017-03-13 10:30,13,237.25,238.75,237.25,238.75,5
20170701|2017-03-13 11:00,13,239.25,239.25,239.25,239.25,2
20170701|2017-03-13 12:00,13,239.25,239.25,239.25,239.25,5
20170701|2017-03-13 13:00,13,239.75,239.75,239.25,239.25,3
20170701|2017-03-13 19:00,14,238.75,238.75,238.75,238.75,1
20170701|2017-03-14 05:30,14,238.75,238.75,238.75,238.75,2
20170701|2017-03-14 06:30,14,238.75,238.75,238.75,238.75,2
20170701|2017-03-14 07:00,14,238.75,238.75,238.75,238.75,3
20170701|2017-03-14 07:30,14,238.75,238.75,238.75,238.75,1
20170701|2017-03-14 08:30,14,238.75,238.75,238.75,238.75,1
20170701|2017-03-14 09:30,14,240,242,240,242,5
20170701|2017-03-14 10:30,14,244,246,244,246,6
20170701|2017-03-14 11:00,14,248.75,248.75,247.5,247.5,4
20170701|2017-03-14 11:30,14,246.25,246.25,246,246,4
20170701|2017-03-14 12:00,14,247,247,247,247,10
20170701|2017-03-14 12:30,14,247,247,247,247,7
20170701|2017-03-15 07:00,15,247,247,247,247,1
20170701|2017-03-15 09:00,15,246,247.75,246,247.75,19
20170701|2017-03-15 09:30,15,247,247,247,247,2
20170701|2017-03-15 10:00,15,247.75,247.75,247,247,12
20170701|2017-03-15 11:00,15,247.5,247.5,247.5,247.5,4
20170701|2017-03-15 11:30,15,247.5,248.5,247.5,248.5,5
20170701|2017-03-15 12:00,15,248.5,250,248.5,249.75,8
20170701|2017-03-15 12:30,15,249.25,249.25,249.25,249.25,3
20170701|2017-03-15 20:30,16,249.25,249.25,249.25,249.25,1
20170701|2017-03-16 08:30,16,248,248,248,248,2
20170701|2017-03-16 09:30,16,245.75,245.75,245.75,245.75,1
20170701|2017-03-16 10:00,16,245.5,245.5,245.25,245.25,16
20170701|2017-03-16 10:30,16,245.25,245.25,245.25,245.25,3
20170701|2017-03-16 11:00,16,245.25,245.25,245.25,245.25,4
20170701|2017-03-16 11:30,16,245.25,245.25,244.75,244.75,5
20170701|2017-03-16 12:00,16,243.25,243.25,242,242,5
20170701|2017-03-16 13:00,16,240,241.75,240,241.75,19
20170701|2017-03-17 08:30,17,240.5,240.5,240,240,2
20170701|2017-03-17 09:00,17,239.75,241.5,239.75,241.5,12
20170701|2017-03-17 09:30,17,241.25,241.25,241.25,241.25,2
20170701|2017-03-17 11:30,17,243,243,243,243,17
20170701|2017-03-17 13:00,17,244,244,242.5,243.25,3
20170701|2017-03-20 07:00,20,240.25,240.25,239.75,239.75,3
20170701|2017-03-20 10:00,20,243.5,243.75,243.5,243.75,4
20170701|2017-03-20 11:00,20,241.25,241.25,239.5,239.5,22
20170701|2017-03-20 11:30,20,239,239,239,239,5
20170701|2017-03-20 12:00,20,239.75,240,239.5,240,18
20170701|2017-03-20 12:30,20,240,240,240,240,2
20170701|2017-03-20 13:00,20,240.5,241.75,240.5,241.75,4
20170701|2017-03-21 09:00,21,238.5,238.5,238.5,238.5,1
20170701|2017-03-21 10:00,21,239.5,239.5,239.5,239.5,1
20170701|2017-03-21 11:30,21,239.25,239.25,239,239,2
20170701|2017-03-21 19:00,22,242.5,242.5,242.5,242.5,1
20170701|2017-03-22 01:30,22,241,241,241,241,1
20170701|2017-03-22 06:30,22,240.75,240.75,240.75,240.75,1
20170701|2017-03-22 09:00,22,242.25,242.25,242.25,242.25,2
20170701|2017-03-22 10:00,22,242.25,242.25,242.25,242.25,5
20170701|2017-03-22 11:00,22,241.75,241.75,241.25,241.25,4
20170701|2017-03-22 11:30,22,241.25,241.25,241.25,241.25,1
20170701|2017-03-22 12:30,22,241.5,241.5,241.5,241.5,2
20170701|2017-03-22 13:00,22,241.75,241.75,241.75,241.75,1
20170701|2017-03-23 08:30,23,241.5,241.5,235.75,236.75,61
20170701|2017-03-23 09:00,23,238,238,238,238,7
20170701|2017-03-23 09:30,23,238,238.5,238,238.5,10
20170701|2017-03-23 10:00,23,238,238,238,238,1
20170701|2017-03-23 11:30,23,237,237,236.75,236.75,5
20170701|2017-03-23 12:00,23,237,237,237,237,8
20170701|2017-03-23 13:00,23,237.75,237.75,237.75,237.75,1
20170701|2017-03-24 04:00,24,238,238,238,238,1
20170701|2017-03-24 04:30,24,238,238,238,238,1
20170701|2017-03-24 09:00,24,237.75,237.75,237.75,237.75,2
20170701|2017-03-24 09:30,24,238,238,237.25,237.25,4
20170701|2017-03-24 11:30,24,237.25,237.25,237.25,237.25,1
20170701|2017-03-24 12:30,24,236.75,236.75,236,236,17
20170701|2017-03-24 13:00,24,236.75,237.25,235.75,235.75,3
20170701|2017-03-27 08:30,27,235.75,235.75,235.75,235.75,15
20170701|2017-03-27 09:00,27,236,236,236,236,2
20170701|2017-03-27 10:00,27,235,235,230.75,231.25,30
20170701|2017-03-27 10:30,27,230.75,230.75,230.75,230.75,1
20170701|2017-03-27 11:00,27,231,231,231,231,1
20170701|2017-03-27 11:30,27,230.75,231,230.75,231,2
20170701|2017-03-27 12:30,27,230.75,230.75,230.75,230.75,1
20170701|2017-03-27 13:00,27,231,231,229,229,13
20170701|2017-03-27 19:00,28,231,231,231,231,2
20170701|2017-03-27 20:00,28,231.25,231.25,230.5,230.5,3
20170701|2017-03-27 20:30,28,230.5,230.5,230.5,230.5,1
20170701|2017-03-27 23:30,28,230.5,230.5,230.5,230.5,1
20170701|2017-03-28 06:00,28,231,231,231,231,1
20170701|2017-03-28 07:00,28,231.5,231.5,231.5,231.5,1
20170701|2017-03-28 08:30,28,228.5,229,227,228.5,8
20170701|2017-03-28 09:00,28,227,227.5,227,227.5,6
20170701|2017-03-28 09:30,28,226.5,227.75,226.5,227.75,13
20170701|2017-03-28 10:00,28,226,226,224.5,225,23
20170701|2017-03-28 10:30,28,226,226,226,226,2
20170701|2017-03-28 11:00,28,226,226,225.5,225.5,5
20170701|2017-03-28 11:30,28,226,226,224.75,226,23
20170701|2017-03-28 12:00,28,225.25,225.25,225.25,225.25,1
20170701|2017-03-28 12:30,28,226,226,226,226,2
20170701|2017-03-28 13:00,28,225,225,224.75,224.75,3
20170701|2017-03-28 19:00,29,223.5,223.5,223.5,223.5,10
20170701|2017-03-28 19:30,29,222.75,222.75,222.75,222.75,1
20170701|2017-03-28 20:00,29,223.25,223.25,223.25,223.25,1
20170701|2017-03-28 20:30,29,223.25,223.25,223.25,223.25,1
20170701|2017-03-28 21:00,29,222.5,222.5,222.5,222.5,2
20170701|2017-03-28 21:30,29,223,223,222.5,222.5,3
20170701|2017-03-28 22:00,29,222.5,222.5,222.5,222.5,6
20170701|2017-03-29 02:00,29,221.75,221.75,221.75,221.75,1
20170701|2017-03-29 04:00,29,222.5,222.75,222.5,222.75,2
20170701|2017-03-29 08:30,29,224,225,224,225,9
20170701|2017-03-29 09:00,29,224.5,224.5,223.5,223.5,12
20170701|2017-03-29 09:30,29,224.5,224.5,223.5,223.5,5
20170701|2017-03-29 10:30,29,223.5,223.5,223.5,223.5,2
20170701|2017-03-29 11:00,29,223.25,223.25,222.75,222.75,21
20170701|2017-03-29 11:30,29,223,223,223,223,2
20170701|2017-03-29 12:00,29,223,223,223,223,1
20170701|2017-03-29 12:30,29,222,222,220.5,221,10
20170701|2017-03-29 13:00,29,221.75,224,221.75,224,7
20170701|2017-03-29 19:00,30,221.5,221.5,220.5,220.5,7
20170701|2017-03-29 19:30,30,220.5,220.5,220.5,220.5,1
20170701|2017-03-29 20:00,30,221,221,221,221,2
20170701|2017-03-29 23:00,30,220.5,220.5,220.5,220.5,2
20170701|2017-03-30 01:30,30,220,220,220,220,2
20170701|2017-03-30 04:30,30,219.75,219.75,219.75,219.75,2
20170701|2017-03-30 05:30,30,219.5,219.5,219.5,219.5,5
20170701|2017-03-30 06:30,30,218.5,219,218.5,219,2
20170701|2017-03-30 07:00,30,218.5,218.5,218.25,218.25,23
20170701|2017-03-30 08:30,30,218.75,219,218,218,33
20170701|2017-03-30 09:00,30,218.25,218.25,218.25,218.25,6
20170701|2017-03-30 09:30,30,217.25,218,217,218,7
20170701|2017-03-30 10:00,30,218.25,218.25,218,218,40
20170701|2017-03-30 10:30,30,218.75,218.75,218.75,218.75,2
20170701|2017-03-30 11:00,30,219,219.25,219,219.25,3
20170701|2017-03-30 11:30,30,219.25,219.5,219.25,219.5,5
20170701|2017-03-30 12:00,30,219.25,219.25,219.25,219.25,6
20170701|2017-03-30 12:30,30,219.25,221.25,219.25,221.25,8
20170701|2017-03-30 13:00,30,221,223.75,221,223.75,11
20170701|2017-03-31 00:30,31,220.5,220.5,220.5,220.5,1
20170701|2017-03-31 01:30,31,220.5,220.5,220.5,220.5,1
20170701|2017-03-31 04:00,31,220,220,219,219,4
20170701|2017-03-31 04:30,31,219,219,219,219,1
20170701|2017-03-31 06:00,31,219,219,219,219,2
20170701|2017-03-31 06:30,31,220,220,220,220,1
20170701|2017-03-31 08:30,31,220.25,221,220.25,221,4
20170701|2017-03-31 09:00,31,220,220.5,219.25,219.25,7
20170701|2017-03-31 09:30,31,218.5,218.5,218.5,218.5,1
20170701|2017-03-31 10:00,31,218.5,218.5,216.25,216.25,10
20170701|2017-03-31 10:30,31,216.25,218.5,216.25,218.5,15
20170701|2017-03-31 11:00,31,219,219,217.75,217.75,4
20170701|2017-03-31 11:30,31,220,220.25,220,220.25,2
20170701|2017-03-31 12:00,31,220.25,220.25,219.25,219.25,9
20170701|2017-03-31 12:30,31,219.5,219.75,219.5,219.75,3
20170701|2017-03-31 13:00,31,219.75,221,219.75,219.75,15
20170701|2017-04-02 21:00,3,220.75,220.75,220.75,220.75,2
20170701|2017-04-02 21:30,3,221,221,221,221,1
20170701|2017-04-03 01:00,3,221.5,221.5,221.5,221.5,1
20170701|2017-04-03 07:00,3,221.25,221.25,220.75,221,7
20170701|2017-04-03 08:30,3,220.75,221,220.5,220.5,5
20170701|2017-04-03 09:00,3,219.5,219.5,219.25,219.25,7
20170701|2017-04-03 09:30,3,218.75,219,218,219,9
20170701|2017-04-03 10:00,3,219,219,219,219,6
20170701|2017-04-03 10:30,3,219.75,220,219.75,220,2
20170701|2017-04-03 11:00,3,220.5,220.5,220.5,220.5,1
20170701|2017-04-03 12:00,3,221.75,222,221.75,222,2
20170701|2017-04-03 13:00,3,222.5,222.5,222,222,17
20170701|2017-04-04 06:30,4,221,221,221,221,1
20170701|2017-04-04 07:00,4,221,221,221,221,1
20170701|2017-04-04 08:30,4,221.5,221.5,221.5,221.5,8
20170701|2017-04-04 09:00,4,221.25,221.25,219.5,219.5,45
20170701|2017-04-04 09:30,4,220,220,220,220,2
20170701|2017-04-04 11:00,4,220.5,220.75,220,220,6
20170701|2017-04-04 12:30,4,219.75,219.75,219,219,6
20170701|2017-04-04 13:00,4,219.25,219.5,218.25,218.75,8
20170701|2017-04-04 19:00,5,219.5,219.5,219.5,219.5,2
20170701|2017-04-05 02:00,5,219.25,219.25,219.25,219.25,2
20170701|2017-04-05 07:00,5,218.5,218.5,218,218,4
20170701|2017-04-05 08:30,5,218.75,218.75,218.75,218.75,1
20170701|2017-04-05 09:30,5,218,218,217,217.75,15
20170701|2017-04-05 10:00,5,218.25,218.5,218.25,218.5,7
20170701|2017-04-05 11:00,5,218.75,218.75,218,218,2
20170701|2017-04-05 11:30,5,218.25,219,218.25,218.5,12
20170701|2017-04-05 12:00,5,219.25,219.25,219.25,219.25,2
20170701|2017-04-05 12:30,5,219.5,219.5,219.5,219.5,4
20170701|2017-04-05 13:00,5,219.25,219.25,218.75,218.75,3
20170701|2017-04-05 23:30,6,218,218,218,218,1
20170701|2017-04-06 02:00,6,219,219,219,219,2
20170701|2017-04-06 08:30,6,218.5,218.5,216.75,216.75,25
20170701|2017-04-06 09:00,6,216.5,216.75,215.75,216.75,52
20170701|2017-04-06 09:30,6,216.25,217,216.25,217,3
20170701|2017-04-06 11:00,6,217,217,216.5,217,3
20170701|2017-04-06 11:30,6,217.5,217.5,217,217,4
20170701|2017-04-06 12:30,6,216.75,216.75,216.75,216.75,1
20170701|2017-04-06 13:00,6,218,218.25,217,217,7
20170701|2017-04-06 19:30,7,217.5,218.25,217.5,218.25,5
20170701|2017-04-06 20:30,7,218.25,218.25,218.25,218.25,1
20170701|2017-04-06 23:30,7,218.25,218.25,218.25,218.25,2
20170701|2017-04-07 04:00,7,217.5,217.5,217.5,217.5,1
20170701|2017-04-07 06:00,7,217.5,217.5,217.25,217.25,2
20170701|2017-04-07 06:30,7,217,217,217,217,1
20170701|2017-04-07 07:00,7,217.75,217.75,216.75,216.75,10
20170701|2017-04-07 08:30,7,217,217,215.75,216.25,7
20170701|2017-04-07 09:00,7,216.25,216.25,216,216.25,34
20170701|2017-04-07 09:30,7,216,216,215.25,215.25,7
20170701|2017-04-07 10:00,7,215.75,216.25,215.75,216.25,26
20170701|2017-04-07 10:30,7,216.5,216.5,216.5,216.5,4
20170701|2017-04-07 11:00,7,216.75,217,216.75,217,14
20170701|2017-04-07 11:30,7,217,217,217,217,5
20170701|2017-04-07 12:00,7,217.25,217.75,217.25,217.75,20
20170701|2017-04-07 12:30,7,218.25,218.25,215.5,215.5,106
20170701|2017-04-07 13:00,7,215.5,216.25,215,216.25,99
20170701|2017-04-09 19:00,10,216.5,216.75,216.5,216.75,3
20170701|2017-04-09 20:00,10,215.75,215.75,215,215,6
20170701|2017-04-09 20:30,10,215,215,215,215,1
20170701|2017-04-10 00:00,10,216.25,216.25,216.25,216.25,1
20170701|2017-04-10 03:30,10,215.5,215.5,215.5,215.5,2
20170701|2017-04-10 04:00,10,215.25,215.25,215.25,215.25,3
20170701|2017-04-10 08:30,10,216,216,214.75,215,12
20170701|2017-04-10 09:00,10,214.75,215.5,213.5,215.5,38
20170701|2017-04-10 09:30,10,215.75,215.75,215.25,215.25,3
20170701|2017-04-10 10:00,10,214.75,215.25,214.75,215.25,6
20170701|2017-04-10 10:30,10,215.25,215.25,215,215,10
20170701|2017-04-10 11:00,10,215,215,214.5,215,23
20170701|2017-04-10 11:30,10,215.75,216,215.75,215.75,15
20170701|2017-04-10 12:00,10,215.75,215.75,215.75,215.75,1
20170701|2017-04-10 13:00,10,216,216.25,215.5,215.5,7
20170701|2017-04-10 19:00,11,216,216.5,216,216.5,2
20170701|2017-04-10 19:30,11,216.5,216.75,216.5,216.75,5
20170701|2017-04-10 20:00,11,216.5,217,216.5,216.5,5
20170701|2017-04-10 20:30,11,216.5,216.5,216.5,216.5,1
20170701|2017-04-11 03:00,11,216,216,216,216,2
20170701|2017-04-11 06:00,11,216.75,216.75,216.75,216.75,1
20170701|2017-04-11 06:30,11,216.25,216.25,216.25,216.25,1
20170701|2017-04-11 07:30,11,217,217,217,217,1
20170701|2017-04-11 08:30,11,217,217,216.25,216.25,28
20170701|2017-04-11 09:00,11,216,216.25,215.25,216.25,26
20170701|2017-04-11 09:30,11,216,216,216,216,1
20170701|2017-04-11 10:00,11,216.25,216.25,216.25,216.25,4
20170701|2017-04-11 10:30,11,216.25,216.25,216.25,216.25,11
20170701|2017-04-11 11:00,11,216.25,216.25,216.25,216.25,8
20170701|2017-04-11 11:30,11,217.5,218,217,217.25,14
20170701|2017-04-11 12:00,11,217.75,218.25,217.75,218.25,29
20170701|2017-04-11 12:30,11,219.25,220.25,219,219,18
20170701|2017-04-11 13:00,11,220.25,220.25,220.25,220.25,1
20170701|2017-04-11 19:00,12,219,219.5,219,219.5,13
20170701|2017-04-11 20:30,12,219.5,219.5,219.5,219.5,3
20170701|2017-04-11 21:30,12,219.75,221.75,219.75,221.75,31
20170701|2017-04-11 23:00,12,220.75,221.25,220.75,221.25,2
20170701|2017-04-12 02:30,12,221,221,221,221,2
20170701|2017-04-12 06:00,12,222,222,222,222,1
20170701|2017-04-12 06:30,12,222.5,222.75,222.5,222.75,3
20170701|2017-04-12 07:30,12,222,222.25,222,222.25,4
20170701|2017-04-12 08:30,12,222.75,222.75,221.75,221.75,28
20170701|2017-04-12 09:00,12,221.25,221.75,219.75,219.75,10
20170701|2017-04-12 09:30,12,219.5,219.5,217.75,218.25,43
20170701|2017-04-12 10:00,12,218.5,218.5,217.25,217.75,56
20170701|2017-04-12 10:30,12,218,220,218,220,8
20170701|2017-04-12 11:00,12,219.75,220,219.75,220,30
20170701|2017-04-12 11:30,12,220.75,220.75,220.75,220.75,1
20170701|2017-04-12 12:00,12,221,221,221,221,2
20170701|2017-04-12 12:30,12,221.25,221.75,221.25,221.75,3
20170701|2017-04-12 13:00,12,222.5,223.75,222.5,222.5,26
20170701|2017-04-12 19:00,13,223.75,224.25,222.75,222.75,7
20170701|2017-04-12 19:30,13,222.5,222.5,222.5,222.5,1
20170701|2017-04-13 03:00,13,222.5,222.5,222.5,222.5,2
20170701|2017-04-13 05:00,13,222.5,222.5,222.5,222.5,1
20170701|2017-04-13 08:30,13,223,223,222.25,222.5,27
20170701|2017-04-13 09:00,13,222.75,222.75,222,222,24
20170701|2017-04-13 09:30,13,222,223,222,222.25,12
20170701|2017-04-13 10:00,13,222.25,222.5,222,222.5,8
20170701|2017-04-13 10:30,13,222.5,223.75,222.25,223.75,23
20170701|2017-04-13 11:00,13,224,224,223.5,224,8
20170701|2017-04-13 11:30,13,223.75,223.75,223.25,223.25,13
20170701|2017-04-13 12:00,13,223,223,223,223,5
20170701|2017-04-13 12:30,13,223.75,223.75,223.25,223.25,13
20170701|2017-04-13 13:00,13,224,224.25,224,224.25,6
20170701|2017-04-16 19:00,17,223.5,224.25,223.5,224.25,5
20170701|2017-04-16 19:30,17,224.5,224.5,224.5,224.5,3
20170701|2017-04-16 21:00,17,224.75,224.75,224.75,224.75,2
20170701|2017-04-16 23:00,17,224.25,224.25,224.25,224.25,1
20170701|2017-04-17 01:30,17,224.25,224.25,224.25,224.25,3
20170701|2017-04-17 03:00,17,224.25,224.25,224.25,224.25,1
20170701|2017-04-17 03:30,17,224.5,224.5,224.5,224.5,2
20170701|2017-04-17 05:30,17,225,225,225,225,8
20170701|2017-04-17 06:00,17,225.25,225.25,225.25,225.25,3
20170701|2017-04-17 07:30,17,225,225,225,225,2
20170701|2017-04-17 08:30,17,225,228,225,227.5,39
20170701|2017-04-17 09:00,17,227.5,228.25,226.25,227.75,18
20170701|2017-04-17 09:30,17,227.75,228.25,227.5,227.5,9
20170701|2017-04-17 10:00,17,225.25,225.25,221.75,221.75,37
20170701|2017-04-17 10:30,17,221,223.5,220.5,222.75,21
20170701|2017-04-17 11:00,17,222,222,219.25,219.25,20
20170701|2017-04-17 11:30,17,220.25,220.75,219.25,220,8
20170701|2017-04-17 12:00,17,219.25,220,219.25,220,3
20170701|2017-04-17 12:30,17,220.25,220.25,219,220,16
20170701|2017-04-17 13:00,17,219.75,219.75,216,216,47
20170701|2017-04-17 22:30,18,217.25,217.25,216.5,216.5,4
20170701|2017-04-17 23:00,18,216.25,218,216,218,5
20170701|2017-04-17 23:30,18,217.25,217.25,217.25,217.25,1
20170701|2017-04-18 00:00,18,217.25,217.25,217.25,217.25,1
20170701|2017-04-18 01:30,18,217.5,218,217.5,218,5
20170701|2017-04-18 02:00,18,218,218.25,218,218.25,5
20170701|2017-04-18 03:30,18,218,218.5,218,218.5,4
20170701|2017-04-18 04:00,18,219,220,219,220,5
20170701|2017-04-18 04:30,18,220.25,220.5,217,217,3
20170701|2017-04-18 05:30,18,219.25,219.25,219.25,219.25,1
20170701|2017-04-18 06:00,18,219.25,219.75,219.25,219.75,2
20170701|2017-04-18 07:00,18,219,219,218,218,6
20170701|2017-04-18 08:30,18,217.75,218.25,216.25,216.5,15
20170701|2017-04-18 09:00,18,216.5,217.5,216.25,216.25,9
20170701|2017-04-18 09:30,18,217.25,217.5,217.25,217.5,14
20170701|2017-04-18 10:00,18,217.25,217.25,216.25,216.25,22
20170701|2017-04-18 10:30,18,216,216,215.25,215.25,11
20170701|2017-04-18 11:00,18,215.75,217,215.75,217,33
20170701|2017-04-18 11:30,18,217.5,217.5,217.5,217.5,1
20170701|2017-04-18 12:00,18,216.5,217,216.25,217,11
20170701|2017-04-18 13:00,18,217.75,218,217.75,217.75,14
20170701|2017-04-19 02:00,19,218.75,218.75,218.75,218.75,1
20170701|2017-04-19 05:00,19,218.25,218.25,217.75,217.75,2
20170701|2017-04-19 05:30,19,218.25,218.25,218.25,218.25,2
20170701|2017-04-19 06:30,19,218.25,218.25,218.25,218.25,2
20170701|2017-04-19 07:00,19,218.25,218.25,218.25,218.25,1
20170701|2017-04-19 08:30,19,218.75,218.75,217.75,217.75,40
20170701|2017-04-19 09:00,19,218,218.25,217.75,218,15
20170701|2017-04-19 09:30,19,217.75,219,217.75,217.75,17
20170701|2017-04-19 10:00,19,218,218,217,217,17
20170701|2017-04-19 10:30,19,217,218.25,217,217,23
20170701|2017-04-19 11:00,19,217.75,217.75,217,217,7
20170701|2017-04-19 11:30,19,217.25,217.25,216.25,216.25,6
20170701|2017-04-19 12:00,19,216.25,216.5,216.25,216.5,9
20170701|2017-04-19 12:30,19,216.5,216.75,216.25,216.75,5
20170701|2017-04-19 13:00,19,217,217,217,217,3
20170701|2017-04-19 20:00,20,217,217,217,217,1
20170701|2017-04-19 22:00,20,217.25,217.25,217.25,217.25,1
20170701|2017-04-20 03:30,20,217,217,216.25,216.25,7
20170701|2017-04-20 04:30,20,216.25,216.25,216.25,216.25,1
20170701|2017-04-20 05:00,20,216.5,216.5,216.5,216.5,1
20170701|2017-04-20 07:30,20,216.5,216.5,216.5,216.5,1
20170701|2017-04-20 08:30,20,217.5,217.5,215.25,215.25,44
20170701|2017-04-20 09:00,20,215.5,216.25,215.25,216,37
20170701|2017-04-20 09:30,20,215.5,215.5,215.25,215.5,4
20170701|2017-04-20 10:00,20,215.5,216,215.5,215.5,8
20170701|2017-04-20 10:30,20,215.5,215.5,215.25,215.25,10
20170701|2017-04-20 11:00,20,215.25,220,215.25,220,75
20170701|2017-04-20 11:30,20,219.75,220,217.75,217.75,14
20170701|2017-04-20 12:30,20,218.75,218.75,218.25,218.25,13
20170701|2017-04-20 13:00,20,218.75,219.25,217.5,217.75,23
20170701|2017-04-20 20:30,21,217,217,217,217,7
20170701|2017-04-20 21:00,21,216.5,216.5,216.5,216.5,5
20170701|2017-04-20 21:30,21,215.75,215.75,215.75,215.75,8
20170701|2017-04-20 22:00,21,215.75,215.75,215.25,215.25,8
20170701|2017-04-20 22:30,21,216.5,216.5,216.5,216.5,1
20170701|2017-04-21 01:30,21,216,216.75,216,216.75,4
20170701|2017-04-21 02:00,21,215.5,217.75,215,217.75,14
20170701|2017-04-21 02:30,21,216,216,216,216,1
20170701|2017-04-21 03:00,21,215,215.75,215,215,6
20170701|2017-04-21 04:00,21,215.75,215.75,215.75,215.75,1
20170701|2017-04-21 04:30,21,215.75,215.75,215.75,215.75,1
20170701|2017-04-21 05:00,21,216,216,216,216,2
20170701|2017-04-21 05:30,21,216,216,216,216,2
20170701|2017-04-21 07:30,21,215.5,215.5,215.25,215.25,3
20170701|2017-04-21 08:30,21,215.5,216.5,215,215.75,64
20170701|2017-04-21 09:00,21,215.25,215.75,215,215.75,30
20170701|2017-04-21 09:30,21,216,216.25,216,216.25,3
20170701|2017-04-21 10:00,21,216,216,215.5,216,19
20170701|2017-04-21 10:30,21,216,216,215.75,216,15
20170701|2017-04-21 11:00,21,216.25,216.25,216,216.25,8
20170701|2017-04-21 11:30,21,216,216,215.75,216,10
20170701|2017-04-21 12:00,21,216.5,216.5,216.5,216.5,2
20170701|2017-04-21 12:30,21,216.75,217.25,216.25,216.25,17
20170701|2017-04-21 13:00,21,216.25,217,215.5,216.25,22
20170701|2017-04-23 19:00,24,218,218,217,217,6
20170701|2017-04-23 19:30,24,216,216,215.5,215.5,3
20170701|2017-04-23 21:30,24,216.75,216.75,216.75,216.75,1
20170701|2017-04-23 22:00,24,215.75,215.75,215.5,215.5,8
20170701|2017-04-23 23:00,24,216.75,216.75,216.5,216.5,2
20170701|2017-04-23 23:30,24,216.25,216.25,216.25,216.25,5
20170701|2017-04-24 00:00,24,216.25,216.25,216.25,216.25,1
20170701|2017-04-24 00:30,24,216.25,216.25,215.75,215.75,5
20170701|2017-04-24 03:00,24,216,216.25,216,216.25,2
20170701|2017-04-24 03:30,24,216.25,216.25,215,216.25,44
20170701|2017-04-24 04:00,24,216.25,216.25,216.25,216.25,1
20170701|2017-04-24 04:30,24,216.25,216.25,216.25,216.25,1
20170701|2017-04-24 05:00,24,216,216,216,216,3
20170701|2017-04-24 05:30,24,216,216,216,216,1
20170701|2017-04-24 07:30,24,216.25,216.25,216.25,216.25,3
20170701|2017-04-24 08:30,24,217,217,215,215.5,36
20170701|2017-04-24 09:00,24,215.5,216.5,215.25,215.25,55
20170701|2017-04-24 09:30,24,216,216,216,216,8
20170701|2017-04-24 10:00,24,215.5,215.75,215.25,215.5,19
20170701|2017-04-24 10:30,24,215.5,215.5,215.25,215.5,15
20170701|2017-04-24 11:00,24,215.75,215.75,215.25,215.75,13
20170701|2017-04-24 11:30,24,215.75,215.75,215,215.75,20
20170701|2017-04-24 12:00,24,215.75,217.25,215.75,217.25,10
20170701|2017-04-24 12:30,24,217.25,217.5,217,217,4
20170701|2017-04-24 13:00,24,217.25,219.25,217.25,219.25,13
20170701|2017-04-24 19:00,25,219,219,218.5,218.5,3
20170701|2017-04-24 19:30,25,219.25,219.25,219.25,219.25,4
20170701|2017-04-24 20:30,25,218.5,218.5,218.5,218.5,1
20170701|2017-04-25 00:00,25,218.25,219.25,218.25,219.25,2
20170701|2017-04-25 01:00,25,218.25,219,218,219,3
20170701|2017-04-25 03:30,25,218.75,218.75,218.75,218.75,1
20170701|2017-04-25 04:30,25,218,218.5,218,218.5,2
20170701|2017-04-25 05:00,25,218.5,218.5,218.5,218.5,1
20170701|2017-04-25 05:30,25,218.25,218.25,218.25,218.25,2
20170701|2017-04-25 06:00,25,218.25,218.25,218,218,2
20170701|2017-04-25 07:00,25,219,219.25,219,219.25,4
20170701|2017-04-25 07:30,25,219.25,219.25,219.25,219.25,1
20170701|2017-04-25 08:30,25,218.75,219.25,218.5,218.75,27
20170701|2017-04-25 09:00,25,218.75,218.75,218.25,218.25,6
20170701|2017-04-25 09:30,25,218.5,219,218,219,20
20170701|2017-04-25 10:00,25,219.25,222,219,222,60
20170701|2017-04-25 10:30,25,222.25,222.25,221.25,222,21
20170701|2017-04-25 11:00,25,222,222,220.5,220.5,19
20170701|2017-04-25 11:30,25,220.75,221,220.75,221,12
20170701|2017-04-25 12:00,25,221,222,221,222,10
20170701|2017-04-25 12:30,25,222,222,221.75,222,18
20170701|2017-04-25 13:00,25,221.5,222,220.5,220.5,18
20170701|2017-04-25 19:00,26,222,222,222,222,20
20170701|2017-04-25 20:00,26,222,222,222,222,1
20170701|2017-04-25 20:30,26,222,222,222,222,1
20170701|2017-04-25 21:00,26,222,222,222,222,2
20170701|2017-04-25 23:00,26,222.5,222.5,222.5,222.5,1
20170701|2017-04-26 00:00,26,222.25,222.25,222.25,222.25,1
20170701|2017-04-26 02:00,26,222,222,221.25,221.25,5
20170701|2017-04-26 03:30,26,221.25,221.25,221.25,221.25,3
20170701|2017-04-26 04:00,26,221,221,220.5,220.5,6
20170701|2017-04-26 04:30,26,220.75,220.75,220.5,220.5,3
20170701|2017-04-26 05:00,26,220.5,220.75,220.5,220.5,4
20170701|2017-04-26 05:30,26,220.5,220.5,220.5,220.5,3
20170701|2017-04-26 06:00,26,221.5,221.75,221.5,221.75,2
20170701|2017-04-26 07:00,26,222,222,221,221.5,6
20170701|2017-04-26 07:30,26,221,221,221,221,1
20170701|2017-04-26 08:30,26,221,222.5,221,222,56
20170701|2017-04-26 09:00,26,221.75,222.5,220.75,221.5,24
20170701|2017-04-26 09:30,26,221,221.5,220.5,220.75,28
20170701|2017-04-26 10:00,26,220.5,221,220,220,23
20170701|2017-04-26 10:30,26,221.75,221.75,221.25,221.75,4
20170701|2017-04-26 11:00,26,221.5,221.5,221,221,4
20170701|2017-04-26 11:30,26,220.25,222,220,222,47
20170701|2017-04-26 12:00,26,221.25,221.25,220.5,220.75,6
20170701|2017-04-26 12:30,26,220.25,220.75,220,220.75,5
20170701|2017-04-26 13:00,26,220.25,220.25,219.75,219.75,21
20170701|2017-04-26 22:30,27,220.5,220.5,220.5,220.5,1
20170701|2017-04-26 23:30,27,220.25,220.25,220.25,220.25,2
20170701|2017-04-27 02:00,27,220.25,220.5,219.75,219.75,7
20170701|2017-04-27 08:30,27,220.25,221.25,220.25,220.25,19
20170701|2017-04-27 09:00,27,221.25,222,221,222,17
20170701|2017-04-27 09:30,27,221.75,222,220.75,221.5,21
20170701|2017-04-27 10:00,27,221.75,221.75,220.75,220.75,11
20170701|2017-04-27 10:30,27,220.5,220.75,220.5,220.75,5
20170701|2017-04-27 11:00,27,221,221,220.25,220.75,15
20170701|2017-04-27 11:30,27,220.75,221.5,220.25,221,13
20170701|2017-04-27 12:00,27,221.5,221.5,221.25,221.5,7
20170701|2017-04-27 12:30,27,222,222.5,221.75,222.5,16
20170701|2017-04-27 13:00,27,222,222.75,222,222.75,13
20170701|2017-04-27 19:00,28,223,223,222,222,20
20170701|2017-04-27 22:30,28,223.25,223.25,223.25,223.25,1
20170701|2017-04-28 00:00,28,223,223,222,222,10
20170701|2017-04-28 02:00,28,222,222,222,222,1
20170701|2017-04-28 02:30,28,222,222,222,222,1
20170701|2017-04-28 03:30,28,222,222.25,222,222.25,7
20170701|2017-04-28 05:30,28,222,222,222,222,2
20170701|2017-04-28 06:00,28,222,222,222,222,5
20170701|2017-04-28 06:30,28,221,221,221,221,3
20170701|2017-04-28 07:00,28,221,221,221,221,3
20170701|2017-04-28 07:30,28,220.75,220.75,220.75,220.75,2
20170701|2017-04-28 08:30,28,220.5,221.75,220.5,221,29
20170701|2017-04-28 09:00,28,221,223,221,222.75,36
20170701|2017-04-28 09:30,28,223.75,224.5,223.5,224.25,24
20170701|2017-04-28 10:00,28,224.25,224.25,223.75,223.75,15
20170701|2017-04-28 10:30,28,223.75,227.75,223.75,227.25,139
20170701|2017-04-28 11:00,28,227.25,227.25,226.25,227,57
20170701|2017-04-28 11:30,28,227,228,226.75,228,42
20170701|2017-04-28 12:00,28,228,228,227.5,228,12
20170701|2017-04-28 12:30,28,228,229.75,227.75,229,57
20170701|2017-04-28 13:00,28,229,230,227.5,227.75,47
20170701|2017-04-30 19:00,1,228.5,230,228.25,229.75,23
20170701|2017-04-30 19:30,1,228.5,228.5,228.5,228.5,1
20170701|2017-04-30 21:00,1,228.25,228.25,228.25,228.25,1
20170701|2017-04-30 23:30,1,229.75,229.75,229.75,229.75,2
20170701|2017-05-01 00:00,1,229.75,229.75,229.75,229.75,1
20170701|2017-05-01 00:30,1,228.25,228.25,228.25,228.25,3
20170701|2017-05-01 03:30,1,228.25,228.25,228.25,228.25,1
20170701|2017-05-01 07:00,1,229.75,229.75,229.5,229.5,2
20170701|2017-05-01 07:30,1,229.75,230,229.75,230,6
20170701|2017-05-01 08:30,1,230.25,232.75,230.25,232.25,225
20170701|2017-05-01 09:00,1,232.5,236,232.5,235.5,71
20170701|2017-05-01 09:30,1,236,236.75,236,236,45
20170701|2017-05-01 10:00,1,236,236.5,236,236.5,18
20170701|2017-05-01 10:30,1,236.75,237,236.25,237,25
20170701|2017-05-01 11:00,1,237,238,237,238,36
20170701|2017-05-01 11:30,1,237.5,239.5,237.5,239.25,29
20170701|2017-05-01 12:00,1,238.5,238.75,237.75,238.75,24
20170701|2017-05-01 12:30,1,238,239.5,238,238.75,22
20170701|2017-05-01 13:00,1,238.75,239.75,238.75,239.75,29
20170701|2017-05-01 19:00,2,239.75,240,239.5,239.5,15
20170701|2017-05-01 19:30,2,240,240,239.75,240,17
20170701|2017-05-01 20:00,2,239.75,240,239.75,240,16
20170701|2017-05-01 20:30,2,239.75,240,239.75,240,2
20170701|2017-05-01 21:00,2,240,240,240,240,2
20170701|2017-05-01 22:00,2,240,241,240,241,32
20170701|2017-05-02 01:00,2,241.5,241.5,241.5,241.5,2
20170701|2017-05-02 01:30,2,240.75,241.75,240.5,240.5,21
20170701|2017-05-02 03:00,2,239.75,239.75,239.75,239.75,3
20170701|2017-05-02 03:30,2,239.75,239.75,239.75,239.75,1
20170701|2017-05-02 04:00,2,239.75,240,239.75,240,4
20170701|2017-05-02 04:30,2,239.75,239.75,239.5,239.5,2
20170701|2017-05-02 05:00,2,240.25,240.25,239.25,239.25,3
20170701|2017-05-02 05:30,2,239.25,239.25,239.25,239.25,2
20170701|2017-05-02 06:00,2,239,239.25,239,239.25,2
20170701|2017-05-02 07:00,2,240.25,240.25,240,240,2
20170701|2017-05-02 07:30,2,240.5,241.5,240.5,241.5,14
20170701|2017-05-02 08:30,2,240,242.5,236.75,238.75,175
20170701|2017-05-02 09:00,2,238.5,241.5,238.5,240.5,47
20170701|2017-05-02 09:30,2,241,241,240.5,240.75,33
20170701|2017-05-02 10:00,2,242.5,243.5,242.5,243,22
20170701|2017-05-02 10:30,2,243,244.5,242.25,242.25,73
20170701|2017-05-02 11:00,2,242.5,242.5,239.25,240,91
20170701|2017-05-02 11:30,2,239.5,241.75,239.5,241.75,41
20170701|2017-05-02 12:00,2,241.75,242,240.75,240.75,7
20170701|2017-05-02 12:30,2,241.75,243,241.75,242.75,22
20170701|2017-05-02 13:00,2,241.75,242,240,240,23
20170701|2017-05-02 19:00,3,240,242,240,240,3
20170701|2017-05-02 22:30,3,239.75,239.75,239.5,239.5,2
20170701|2017-05-02 23:30,3,239.25,239.25,239.25,239.25,1
20170701|2017-05-03 02:00,3,239,239,239,239,1
20170701|2017-05-03 02:30,3,239.25,239.75,239.25,239.75,2
20170701|2017-05-03 05:30,3,241,241,241,241,1
20170701|2017-05-03 06:00,3,240.5,240.5,240.5,240.5,1
20170701|2017-05-03 07:00,3,241,241,237.75,237.75,17
20170701|2017-05-03 08:30,3,237.5,237.5,232.5,234.5,84
20170701|2017-05-03 09:00,3,234.75,237,234.75,237,22
20170701|2017-05-03 09:30,3,237,238.75,237,238.5,12
20170701|2017-05-03 10:00,3,238.75,239,238.5,238.75,51
20170701|2017-05-03 10:30,3,238.5,238.75,238.5,238.75,19
20170701|2017-05-03 11:00,3,239,239.75,239,239.75,12
20170701|2017-05-03 11:30,3,239.75,240.75,239,240.75,18
20170701|2017-05-03 12:00,3,240,240,239,240,7
20170701|2017-05-03 12:30,3,239.25,239.75,238,239,51
20170701|2017-05-03 13:00,3,238.75,238.75,238,238,15
20170701|2017-05-03 21:30,4,239.5,240,239.5,240,4
20170701|2017-05-03 22:30,4,241,241,241,241,2
20170701|2017-05-04 00:00,4,241.25,241.25,241,241,2
20170701|2017-05-04 00:30,4,241,241,241,241,1
20170701|2017-05-04 01:30,4,241,241,241,241,2
20170701|2017-05-04 02:00,4,241,241.75,241,241.75,2
20170701|2017-05-04 02:30,4,242,242,242,242,10
20170701|2017-05-04 03:00,4,242,242.75,242,242.75,5
20170701|2017-05-04 03:30,4,243,243,243,243,2
20170701|2017-05-04 04:00,4,243.25,244,243.25,244,4
20170701|2017-05-04 04:30,4,244.25,244.25,244,244,3
20170701|2017-05-04 05:00,4,244.25,245,244.25,244.25,25
20170701|2017-05-04 05:30,4,244.25,244.25,243.25,243.75,3
20170701|2017-05-04 06:00,4,244.5,244.5,244,244,3
20170701|2017-05-04 06:30,4,243,243,243,243,1
20170701|2017-05-04 07:00,4,242.75,242.75,242.25,242.25,5
20170701|2017-05-04 07:30,4,242,242.5,241.75,241.75,7
20170701|2017-05-04 08:30,4,242,243.5,239.5,240.5,98
20170701|2017-05-04 09:00,4,240.25,240.5,240,240.5,20
20170701|2017-05-04 09:30,4,240.5,242,240.5,241.75,28
20170701|2017-05-04 10:00,4,241.75,243.75,241.5,241.5,43
20170701|2017-05-04 10:30,4,241.5,242,241.5,241.75,32
20170701|2017-05-04 11:00,4,241.75,244.75,241.5,243,69
20170701|2017-05-04 11:30,4,243,243.75,243,243.75,13
20170701|2017-05-04 12:00,4,243.75,243.75,242.75,243.25,13
20170701|2017-05-04 12:30,4,243.25,244.75,243.25,244,45
20170701|2017-05-04 13:00,4,244,244.5,241.5,241.5,51
20170701|2017-05-04 19:00,5,240,243.75,239.25,243.75,10
20170701|2017-05-04 19:30,5,243.75,243.75,242.5,242.5,9
20170701|2017-05-04 20:00,5,242.5,242.5,242.5,242.5,1
20170701|2017-05-04 20:30,5,243.75,243.75,243.75,243.75,4
20170701|2017-05-04 21:00,5,244,244.5,244,244.5,3
20170701|2017-05-04 22:30,5,244,244.25,244,244.25,2
20170701|2017-05-04 23:30,5,244,244,243.75,243.75,7
20170701|2017-05-05 00:00,5,243.75,244.5,243.75,243.75,17
20170701|2017-05-05 01:00,5,243.75,243.75,243.75,243.75,1
20170701|2017-05-05 02:00,5,242.5,242.5,242.5,242.5,1
20170701|2017-05-05 03:00,5,242.5,242.5,242.5,242.5,2
20170701|2017-05-05 04:30,5,243,243,243,243,4
20170701|2017-05-05 05:00,5,243.25,243.25,243.25,243.25,5
20170701|2017-05-05 06:30,5,244,244,244,244,2
20170701|2017-05-05 07:00,5,243.75,243.75,243,243,2
20170701|2017-05-05 08:30,5,244,244.75,243,244,41
20170701|2017-05-05 09:00,5,244,245.5,244,245,60
20170701|2017-05-05 09:30,5,245,245.25,245,245.25,10
20170701|2017-05-05 10:00,5,245.5,248.5,245.5,247.75,84
20170701|2017-05-05 10:30,5,248,248.5,248,248.25,11
20170701|2017-05-05 11:00,5,248.5,249.5,247.75,248.25,50
20170701|2017-05-05 11:30,5,248,249,247.75,248.25,22
20170701|2017-05-05 12:00,5,248,248.25,248,248,6
20170701|2017-05-05 12:30,5,248.5,249.25,248,249,53
20170701|2017-05-05 13:00,5,248.75,249.25,244.5,246.25,19
20170701|2017-05-07 19:00,8,248.25,248.25,247,247,48
20170701|2017-05-07 19:30,8,245.75,245.75,243.75,243.75,8
20170701|2017-05-07 20:00,8,244,244,244,244,1
20170701|2017-05-07 20:30,8,244.25,244.25,244,244,3
20170701|2017-05-07 21:00,8,246.75,246.75,246.75,246.75,4
20170701|2017-05-08 00:30,8,244.75,244.75,244.75,244.75,1
20170701|2017-05-08 03:30,8,244.25,244.25,244.25,244.25,1
20170701|2017-05-08 04:30,8,244.25,244.25,244.25,244.25,1
20170701|2017-05-08 05:30,8,244.5,244.5,244.5,244.5,1
20170701|2017-05-08 07:00,8,245,245,245,245,1
20170701|2017-05-08 07:30,8,244.75,244.75,244.75,244.75,1
20170701|2017-05-08 08:30,8,246,251,246,251,136
20170701|2017-05-08 09:00,8,250.5,251.5,249.75,250.75,87
20170701|2017-05-08 09:30,8,251,251.75,250.75,251.25,23
20170701|2017-05-08 10:00,8,251.25,252,251,251,34
20170701|2017-05-08 10:30,8,250.5,251,248.25,248.25,76
20170701|2017-05-08 11:00,8,247.75,250.25,247.75,250.25,42
20170701|2017-05-08 11:30,8,250.5,251.25,250,250,15
20170701|2017-05-08 12:00,8,250,250,249.75,249.75,2
20170701|2017-05-08 12:30,8,250,250,248.75,248.75,33
20170701|2017-05-08 13:00,8,248.75,248.75,247.75,248.5,16
20170701|2017-05-08 19:00,9,248.25,248.75,248.25,248.25,9
20170701|2017-05-09 04:30,9,249.75,249.75,249.75,249.75,2
20170701|2017-05-09 06:00,9,249.75,249.75,249.75,249.75,3
20170701|2017-05-09 07:00,9,249.75,249.75,249.75,249.75,3
20170701|2017-05-09 08:30,9,249.75,249.75,246.25,246.25,62
20170701|2017-05-09 09:00,9,246,248.5,246,248.5,27
20170701|2017-05-09 09:30,9,248.5,249,247.5,249,18
20170701|2017-05-09 10:00,9,248.5,248.5,247.75,247.75,39
20170701|2017-05-09 10:30,9,247.75,248.75,247.75,248.75,23
20170701|2017-05-09 11:00,9,248.75,249,248.75,249,8
20170701|2017-05-09 11:30,9,249,249,247,247.5,35
20170701|2017-05-09 12:00,9,247.5,248.25,246.75,247.25,11
20170701|2017-05-09 12:30,9,247.25,247.75,247.25,247.75,15
20170701|2017-05-09 13:00,9,247.5,247.5,245,245,27
20170701|2017-05-09 19:00,10,244,245,244,245,8
20170701|2017-05-09 19:30,10,246,246,244,244,2
20170701|2017-05-09 20:00,10,244.25,244.25,243,243,14
20170701|2017-05-09 20:30,10,243,243,243,243,6
20170701|2017-05-09 21:00,10,243,243,243,243,1
20170701|2017-05-09 23:00,10,243,243,243,243,2
20170701|2017-05-09 23:30,10,243.75,243.75,243.75,243.75,1
20170701|2017-05-10 04:30,10,244.25,244.25,242.5,242.5,5
20170701|2017-05-10 06:30,10,242.25,242.25,242,242,3
20170701|2017-05-10 07:00,10,242.25,242.25,242,242,2
20170701|2017-05-10 07:30,10,242.5,242.5,242.5,242.5,1
20170701|2017-05-10 08:30,10,243.5,244.25,242.75,244.25,30
20170701|2017-05-10 09:00,10,244,244,243.75,243.75,7
20170701|2017-05-10 09:30,10,243.5,244.75,243.5,244.75,19
20170701|2017-05-10 10:00,10,245,246.75,245,245.75,44
20170701|2017-05-10 10:30,10,246.25,246.5,245.75,246.5,31
20170701|2017-05-10 11:00,10,246.5,246.5,245.75,245.75,22
20170701|2017-05-10 11:30,10,245.5,245.5,245.5,245.5,1
20170701|2017-05-10 12:00,10,245.5,246,245.25,245.25,10
20170701|2017-05-10 12:30,10,245.25,245.25,244.25,245,13
20170701|2017-05-10 13:00,10,244.5,244.5,243.75,244,16
20170701|2017-05-10 19:00,11,245,246.25,245,246.25,16
20170701|2017-05-10 19:30,11,245.75,245.75,245.75,245.75,4
20170701|2017-05-10 20:00,11,246.5,246.5,246.25,246.25,2
20170701|2017-05-10 20:30,11,246.75,247,246.75,246.75,6
20170701|2017-05-10 21:30,11,246.75,246.75,246.75,246.75,1
20170701|2017-05-11 02:30,11,246.75,246.75,246.75,246.75,1
20170701|2017-05-11 03:30,11,246.75,246.75,246.75,246.75,1
20170701|2017-05-11 04:00,11,246.75,246.75,246.75,246.75,6
20170701|2017-05-11 05:30,11,246.75,246.75,246.75,246.75,1
20170701|2017-05-11 06:00,11,247,247.25,247,247.25,2
20170701|2017-05-11 06:30,11,246.75,246.75,246.75,246.75,4
20170701|2017-05-11 08:30,11,247,248.25,247,247.75,43
20170701|2017-05-11 09:00,11,248.25,248.5,247.5,247.5,36
20170701|2017-05-11 09:30,11,247.5,247.5,246.75,246.75,31
20170701|2017-05-11 10:00,11,247,247,246.75,246.75,11
20170701|2017-05-11 10:30,11,247.25,247.75,247,247,16
20170701|2017-05-11 11:00,11,247,247,246.5,246.5,13
20170701|2017-05-11 11:30,11,246,246.5,246,246.5,13
20170701|2017-05-11 12:00,11,246.5,246.5,246.5,246.5,1
20170701|2017-05-11 12:30,11,246,246,245.25,246,15
20170701|2017-05-11 13:00,11,246,246.25,246,246.25,12
20170701|2017-05-11 19:00,12,246,246,246,246,3
20170701|2017-05-11 19:30,12,245,245.75,242.5,242.5,13
20170701|2017-05-11 20:00,12,242.5,243.25,242.5,243.25,2
20170701|2017-05-11 22:30,12,243.25,243.75,243.25,243.75,2
20170701|2017-05-12 03:30,12,243,243,243,243,1
20170701|2017-05-12 04:00,12,242.75,242.75,242.5,242.5,3
20170701|2017-05-12 06:00,12,242.75,243,242.75,243,2
20170701|2017-05-12 07:00,12,243.25,243.25,243.25,243.25,9
20170701|2017-05-12 07:30,12,243.75,243.75,243.75,243.75,4
20170701|2017-05-12 08:30,12,243.25,246.5,243.25,246.5,57
20170701|2017-05-12 09:00,12,246.5,247,246.5,247,5
20170701|2017-05-12 09:30,12,247,247,246.5,246.5,7
20170701|2017-05-12 10:00,12,246.5,246.75,245.5,245.75,21
20170701|2017-05-12 10:30,12,245.75,246.75,245.5,245.75,25
20170701|2017-05-12 11:00,12,245.5,245.75,245.5,245.5,17
20170701|2017-05-12 11:30,12,245.75,245.75,243.75,243.75,19
20170701|2017-05-12 12:00,12,243.25,243.5,243.25,243.5,8
20170701|2017-05-12 12:30,12,244.25,244.75,244.25,244.5,11
20170701|2017-05-12 13:00,12,243.5,243.5,240,240,37
20170701|2017-05-14 19:00,15,241,242.75,241,242.75,30
20170701|2017-05-14 20:30,15,243,243.25,243,243.25,3
20170701|2017-05-14 21:00,15,243,243,243,243,4
20170701|2017-05-14 21:30,15,243.5,243.5,243.5,243.5,2
20170701|2017-05-14 22:00,15,243.5,243.75,243.25,243.75,8
20170701|2017-05-14 22:30,15,243.5,243.5,243.5,243.5,5
20170701|2017-05-14 23:00,15,243.5,243.75,243.5,243.75,11
20170701|2017-05-14 23:30,15,243.75,243.75,243.75,243.75,1
20170701|2017-05-15 02:00,15,244,244.25,244,244.25,8
20170701|2017-05-15 02:30,15,244.25,244.25,244.25,244.25,1
20170701|2017-05-15 04:00,15,244,244,243,243,4
20170701|2017-05-15 06:30,15,243.5,244,243.5,244,2
20170701|2017-05-15 08:30,15,243.75,244,241.5,244,34
20170701|2017-05-15 09:00,15,243.5,244.25,243.5,244.25,16
20170701|2017-05-15 09:30,15,243.5,244,243.5,244,6
20170701|2017-05-15 10:00,15,244,244.25,244,244.25,11
20170701|2017-05-15 10:30,15,243.75,244.75,242.5,242.5,44
20170701|2017-05-15 11:00,15,242.5,242.5,234.25,234.25,231
20170701|2017-05-15 11:30,15,234.5,235,233.75,234.5,67
20170701|2017-05-15 12:00,15,234.5,234.5,232.25,232.25,55
20170701|2017-05-15 12:30,15,232.25,232.25,230,230,98
20170701|2017-05-15 13:00,15,230.5,235,230,235,35
20170701|2017-05-15 19:00,16,233.5,233.5,232,233,21
20170701|2017-05-15 19:30,16,232.25,232.75,231,231,5
20170701|2017-05-15 20:00,16,231.5,231.5,231.5,231.5,3
20170701|2017-05-15 20:30,16,231.25,231.25,231.25,231.25,6
20170701|2017-05-15 21:00,16,231.5,232.5,231.5,232.25,7
20170701|2017-05-15 23:00,16,230.5,230.5,230.5,230.5,2
20170701|2017-05-16 01:00,16,230.75,231.75,230.75,231.75,2
20170701|2017-05-16 03:00,16,232,232,231,231,2
20170701|2017-05-16 04:00,16,230.75,231,230.75,231,2
20170701|2017-05-16 04:30,16,231,231,231,231,1
20170701|2017-05-16 05:00,16,231.25,231.25,231,231,2
20170701|2017-05-16 05:30,16,232.25,232.25,231,231,3
20170701|2017-05-16 06:30,16,232.75,232.75,232.75,232.75,2
20170701|2017-05-16 07:00,16,231.25,231.25,231.25,231.25,1
20170701|2017-05-16 08:30,16,233,233,230.25,231,48
20170701|2017-05-16 09:00,16,231,231,230,231,27
20170701|2017-05-16 09:30,16,231,231.75,231,231,24
20170701|2017-05-16 10:00,16,231.25,231.25,230,231,19
20170701|2017-05-16 10:30,16,230,230,227.75,228.25,34
20170701|2017-05-16 11:00,16,230.75,230.75,227.25,227.5,19
20170701|2017-05-16 11:30,16,228,228,227.5,228,10
20170701|2017-05-16 12:00,16,228,228,227,227.75,31
20170701|2017-05-16 12:30,16,228,230,228,228.25,29
20170701|2017-05-16 13:00,16,229.5,230,228.5,230,23
20170701|2017-05-16 19:00,17,228.5,228.5,226.75,226.75,11
20170701|2017-05-16 19:30,17,229,229,229,229,1
20170701|2017-05-16 20:00,17,229,229,229,229,1
20170701|2017-05-16 22:00,17,229.25,229.25,229.25,229.25,1
20170701|2017-05-16 22:30,17,229.25,229.25,229.25,229.25,1
20170701|2017-05-16 23:00,17,228.25,229.25,228.25,229.25,3
20170701|2017-05-17 03:00,17,229.75,229.75,229.75,229.75,1
20170701|2017-05-17 03:30,17,229.75,229.75,229.75,229.75,1
20170701|2017-05-17 04:00,17,230,230,230,230,1
20170701|2017-05-17 04:30,17,230.75,230.75,230.75,230.75,1
20170701|2017-05-17 05:00,17,231,231,228.5,230.75,3
20170701|2017-05-17 05:30,17,231,231,231,231,1
20170701|2017-05-17 06:30,17,230.75,230.75,228.5,230.5,9
20170701|2017-05-17 07:00,17,229.5,231,229.5,231,3
20170701|2017-05-17 08:30,17,232,232.75,232,232,22
20170701|2017-05-17 09:00,17,231.75,231.75,230.5,231.75,5
20170701|2017-05-17 09:30,17,232,232.5,232,232.5,6
20170701|2017-05-17 10:00,17,232.5,232.75,231.5,232,9
20170701|2017-05-17 10:30,17,231.75,236,231.25,236,46
20170701|2017-05-17 11:00,17,236.25,237,235.75,236.5,13
20170701|2017-05-17 11:30,17,236.5,237,236,236,7
20170701|2017-05-17 12:00,17,235.5,235.75,231.5,234.25,35
20170701|2017-05-17 12:30,17,234.5,235.5,234,234,9
20170701|2017-05-17 13:00,17,234.75,237.5,234.75,237.25,20
20170701|2017-05-17 19:00,18,235.5,236.25,234.75,234.75,8
20170701|2017-05-17 19:30,18,234,234,233.5,233.5,4
20170701|2017-05-17 20:00,18,234.25,234.25,234.25,234.25,1
20170701|2017-05-17 21:00,18,235,235.5,235,235.5,5
20170701|2017-05-17 21:30,18,236,236.25,236,236.25,4
20170701|2017-05-17 23:30,18,235.5,235.5,235.5,235.5,1
20170701|2017-05-18 00:00,18,234.75,234.75,234.75,234.75,1
20170701|2017-05-18 01:30,18,236,236,236,236,1
20170701|2017-05-18 03:00,18,234.5,234.5,233,233,8
20170701|2017-05-18 04:30,18,232.75,232.75,231.25,231.25,6
20170701|2017-05-18 05:00,18,231.25,232,231,231.5,6
20170701|2017-05-18 05:30,18,232,232,232,232,1
20170701|2017-05-18 06:00,18,232,232,232,232,1
20170701|2017-05-18 06:30,18,232.5,233.25,232.5,233.25,2
20170701|2017-05-18 07:00,18,234,234,234,234,1
20170701|2017-05-18 08:30,18,233.25,236.25,233.25,234,25
20170701|2017-05-18 09:00,18,233.75,234.5,233.5,234.5,8
20170701|2017-05-18 09:30,18,234.5,236.5,234.5,236,17
20170701|2017-05-18 10:00,18,236.5,236.5,236.25,236.25,2
20170701|2017-05-18 10:30,18,236.25,236.25,232.5,232.5,31
20170701|2017-05-18 11:00,18,232.75,234.5,232.75,234.5,5
20170701|2017-05-18 11:30,18,235.25,235.75,234.25,234.5,5
20170701|2017-05-18 12:00,18,233.75,234.25,233.75,234,3
20170701|2017-05-18 12:30,18,234.5,234.75,234.25,234.75,6
20170701|2017-05-18 13:00,18,234.75,237.25,234.75,237.25,62
20170701|2017-05-18 19:30,19,236.25,236.25,236.25,236.25,1
20170701|2017-05-18 23:00,19,236,237,236,237,2
20170701|2017-05-19 00:30,19,237.25,237.25,237.25,237.25,2
20170701|2017-05-19 01:30,19,237.5,237.75,237.5,237.75,13
20170701|2017-05-19 04:30,19,237.5,237.5,237.5,237.5,1
20170701|2017-05-19 05:30,19,238,239.25,238,239.25,11
20170701|2017-05-19 08:30,19,239.25,239.25,238,239,25
20170701|2017-05-19 09:00,19,238.75,238.75,237.5,237.75,15
20170701|2017-05-19 09:30,19,238.25,239.75,238.25,239.5,17
20170701|2017-05-19 10:00,19,239.25,239.5,239.25,239.5,13
20170701|2017-05-19 10:30,19,239.75,242.25,239.75,242.25,65
20170701|2017-05-19 11:00,19,241.75,242,240.75,242,11
20170701|2017-05-19 11:30,19,242,244.25,241.5,244.25,32
20170701|2017-05-19 12:00,19,244,245,244,244.5,37
20170701|2017-05-19 12:30,19,243.5,244.5,243.5,243.75,16
20170701|2017-05-19 13:00,19,244.25,244.25,241,242.75,97
20170701|2017-05-21 19:00,22,243,244,242.75,243,8
20170701|2017-05-21 19:30,22,243.5,244,241,243,24
20170701|2017-05-21 20:00,22,241,245.25,236.25,237.25,114
20170701|2017-05-21 20:30,22,239,239,238.5,238.5,2
20170701|2017-05-21 22:30,22,241,241,241,241,1
20170701|2017-05-21 23:00,22,240.5,240.5,238.75,238.75,2
20170701|2017-05-22 00:30,22,239.75,240,239.75,240,4
20170701|2017-05-22 03:30,22,240.75,240.75,240.75,240.75,1
20170701|2017-05-22 04:00,22,240.5,240.5,240.5,240.5,1
20170701|2017-05-22 05:00,22,239.75,239.75,239.75,239.75,1
20170701|2017-05-22 05:30,22,239.5,239.5,239.5,239.5,1
20170701|2017-05-22 06:00,22,240.75,240.75,240.75,240.75,1
20170701|2017-05-22 07:00,22,239.5,241.5,239.5,241.5,6
20170701|2017-05-22 07:30,22,240.5,241,240.5,241,4
20170701|2017-05-22 08:30,22,241.25,246,240.5,244.25,63
20170701|2017-05-22 09:00,22,244.75,244.75,244.25,244.5,6
20170701|2017-05-22 09:30,22,244.75,245.75,244.5,244.5,22
20170701|2017-05-22 10:00,22,244.5,245.25,244.5,245.25,3
20170701|2017-05-22 10:30,22,245,245.25,245,245.25,6
20170701|2017-05-22 11:00,22,245.5,247,245.25,246.5,43
20170701|2017-05-22 11:30,22,247,247.75,246.5,247.75,15
20170701|2017-05-22 12:00,22,247,247,245,245.5,35
20170701|2017-05-22 12:30,22,245.5,247.25,245.5,247,31
20170701|2017-05-22 13:00,22,246,247,246,246,17
20170701|2017-05-22 19:00,23,246.75,247,246.75,247,4
20170701|2017-05-22 19:30,23,247,247.25,246.5,246.5,5
20170701|2017-05-22 20:30,23,246.75,246.75,246.75,246.75,2
20170701|2017-05-22 22:00,23,246,246,246,246,2
20170701|2017-05-22 23:00,23,247,247,247,247,1
20170701|2017-05-23 01:00,23,245.75,245.75,245.75,245.75,1
20170701|2017-05-23 01:30,23,245.75,245.75,245.5,245.5,3
20170701|2017-05-23 02:00,23,246.25,246.25,246.25,246.25,1
20170701|2017-05-23 02:30,23,246.25,246.25,246.25,246.25,2
20170701|2017-05-23 03:30,23,246.5,246.5,246.5,246.5,1
20170701|2017-05-23 04:00,23,246.25,246.25,246.25,246.25,1
20170701|2017-05-23 04:30,23,246.5,246.5,246.5,246.5,1
20170701|2017-05-23 05:00,23,246.5,246.5,246.5,246.5,1
20170701|2017-05-23 05:30,23,246.5,246.5,246.5,246.5,1
20170701|2017-05-23 06:30,23,246.5,246.5,246.5,246.5,3
20170701|2017-05-23 07:00,23,246,246,246,246,1
20170701|2017-05-23 07:30,23,246,246,246,246,3
20170701|2017-05-23 08:30,23,245.5,247.5,245,247.25,44
20170701|2017-05-23 09:00,23,247,247.5,247,247.5,9
20170701|2017-05-23 09:30,23,247.5,247.5,246.25,246.75,22
20170701|2017-05-23 10:00,23,246.75,247,246.5,246.5,9
20170701|2017-05-23 10:30,23,247,247,246.75,247,24
20170701|2017-05-23 11:00,23,246.75,247,244.25,244.75,40
20170701|2017-05-23 11:30,23,245,245,244.25,244.25,5
20170701|2017-05-23 12:00,23,244,244,242.25,243,32
20170701|2017-05-23 12:30,23,242.75,242.75,241.5,241.5,20
20170701|2017-05-23 13:00,23,241.5,241.75,241,241,30
20170701|2017-05-23 19:00,24,240,240,239.75,239.75,3
20170701|2017-05-23 20:00,24,240.25,240.25,240.25,240.25,1
20170701|2017-05-23 20:30,24,239,239,239,239,1
20170701|2017-05-24 00:30,24,240,240,240,240,7
20170701|2017-05-24 02:30,24,239,239,239,239,1
20170701|2017-05-24 05:30,24,239,239,239,239,1
20170701|2017-05-24 06:00,24,239,239,239,239,1
20170701|2017-05-24 06:30,24,239.5,239.5,239.5,239.5,1
20170701|2017-05-24 07:00,24,239.5,240.25,239.5,240.25,5
20170701|2017-05-24 08:30,24,240,240.25,239.25,239.5,25
20170701|2017-05-24 09:00,24,240,240,239.5,240,5
20170701|2017-05-24 09:30,24,239.5,239.75,239.25,239.5,14
20170701|2017-05-24 10:00,24,239.5,240,239.5,240,6
20170701|2017-05-24 10:30,24,239.5,243,239.5,241,68
20170701|2017-05-24 11:00,24,240.5,241.75,240.5,241.25,17
20170701|2017-05-24 11:30,24,241.5,241.5,240.5,240.5,10
20170701|2017-05-24 12:00,24,240.75,241,238.75,238.75,25
20170701|2017-05-24 12:30,24,239.5,239.5,238.25,238.25,8
20170701|2017-05-24 13:00,24,238.25,239,238.25,238.5,10
20170701|2017-05-24 19:00,25,239,239,239,239,2
20170701|2017-05-24 21:00,25,239.5,242.25,239.5,242.25,28
20170701|2017-05-24 21:30,25,242.25,242.5,241,241,8
20170701|2017-05-25 02:00,25,241.75,241.75,241.75,241.75,1
20170701|2017-05-25 07:00,25,241.75,241.75,241.75,241.75,1
20170701|2017-05-25 08:30,25,240.25,241.75,238.5,238.5,27
20170701|2017-05-25 09:00,25,239,239.5,235,236,49
20170701|2017-05-25 09:30,25,236.25,236.25,235.75,235.75,11
20170701|2017-05-25 10:00,25,236.25,236.25,235.75,235.75,21
20170701|2017-05-25 10:30,25,236,236.75,236,236.5,18
20170701|2017-05-25 11:00,25,237,238.5,237,238.5,12
20170701|2017-05-25 11:30,25,238.25,239.25,238.25,238.25,11
20170701|2017-05-25 12:30,25,239,239.25,238.5,238.5,6
20170701|2017-05-25 13:00,25,238.5,242.5,238.5,241.75,130
20170701|2017-05-25 19:00,26,242.5,242.75,242.5,242.75,3
20170701|2017-05-25 19:30,26,243,244,243,244,8
20170701|2017-05-25 20:30,26,243.25,243.25,243.25,243.25,1
20170701|2017-05-25 21:30,26,243,243,243,243,1
20170701|2017-05-25 22:00,26,242.75,242.75,242.75,242.75,1
20170701|2017-05-26 02:00,26,243.25,243.25,243.25,243.25,1
20170701|2017-05-26 02:30,26,243,243,243,243,1
20170701|2017-05-26 03:30,26,243,243,243,243,1
20170701|2017-05-26 04:00,26,243.5,243.75,243.5,243.75,2
20170701|2017-05-26 05:00,26,244,244,244,244,1
20170701|2017-05-26 06:30,26,243.25,243.25,241.25,241.75,13
20170701|2017-05-26 08:30,26,242,243.25,242,243.25,25
20170701|2017-05-26 09:00,26,243.75,244,241.25,243,24
20170701|2017-05-26 09:30,26,243,243.5,243,243.5,6
20170701|2017-05-26 10:00,26,244,244,244,244,5
20170701|2017-05-26 10:30,26,244,244,243.75,244,9
20170701|2017-05-26 11:00,26,244,244,243.5,243.5,10
20170701|2017-05-26 11:30,26,243.75,244,243.5,244,7
20170701|2017-05-26 12:00,26,243.75,243.75,243.5,243.5,5
20170701|2017-05-26 12:30,26,244,244.5,243.5,244.5,11
20170701|2017-05-26 13:00,26,244.5,245,244.25,245,24
20170701|2017-05-29 19:00,30,244.25,244.5,244.25,244.25,3
20170701|2017-05-29 20:30,30,244.5,244.75,244.5,244.75,4
20170701|2017-05-29 21:00,30,244.5,244.5,244.5,244.5,3
20170701|2017-05-29 21:30,30,244.5,244.5,244.5,244.5,3
20170701|2017-05-29 22:00,30,244.75,244.75,244.75,244.75,1
20170701|2017-05-29 23:00,30,244.75,244.75,244.75,244.75,1
20170701|2017-05-30 02:00,30,244.75,244.75,244.75,244.75,3
20170701|2017-05-30 02:30,30,244,244,244,244,1
20170701|2017-05-30 05:30,30,243.75,244,243.75,244,2
20170701|2017-05-30 06:30,30,243.75,244,243.75,244,2
20170701|2017-05-30 07:00,30,244.25,244.25,244.25,244.25,4
20170701|2017-05-30 07:30,30,244,244,244,244,2
20170701|2017-05-30 08:30,30,244,244,238.75,239.5,80
20170701|2017-05-30 09:00,30,240.25,241.25,240.25,240.75,26
20170701|2017-05-30 09:30,30,241.5,241.5,240.75,241.25,31
20170701|2017-05-30 10:00,30,241.25,241.25,240.25,240.25,7
20170701|2017-05-30 10:30,30,240.5,241.5,240.5,241.5,17
20170701|2017-05-30 11:00,30,241.75,243,241.75,243,15
20170701|2017-05-30 11:30,30,243,244,243,243.5,13
20170701|2017-05-30 12:00,30,243.5,243.5,242.5,243.5,24
20170701|2017-05-30 12:30,30,243.5,243.5,243,243,9
20170701|2017-05-30 13:00,30,242.5,242.5,241.5,241.5,13
20170701|2017-05-30 19:00,31,242.5,242.5,242.5,242.5,2
20170701|2017-05-30 20:00,31,244.25,244.25,244.25,244.25,1
20170701|2017-05-31 01:00,31,243.75,243.75,243.75,243.75,1
20170701|2017-05-31 02:30,31,242.5,242.5,242.5,242.5,1
20170701|2017-05-31 06:30,31,242.5,242.5,242.5,242.5,1
20170701|2017-05-31 07:00,31,243.5,243.75,241.5,243.75,8
20170701|2017-05-31 07:30,31,243.75,244,243.75,244,3
20170701|2017-05-31 08:30,31,243.25,246,243,246,73
20170701|2017-05-31 09:00,31,245.5,245.75,243.5,245.25,37
20170701|2017-05-31 09:30,31,245.5,247.5,245.5,247.5,59
20170701|2017-05-31 10:00,31,247.5,249.5,247.5,248.25,91
20170701|2017-05-31 10:30,31,248.5,249.25,247.5,248.25,66
20170701|2017-05-31 11:00,31,248.25,248.25,247.5,247.5,11
20170701|2017-05-31 11:30,31,247.75,247.75,246.25,247,18
20170701|2017-05-31 12:00,31,247,248.25,247,248.25,28
20170701|2017-05-31 12:30,31,248.25,248.75,248,248,15
20170701|2017-05-31 13:00,31,247.5,248,247,247.75,18
20170701|2017-05-31 19:00,1,248,248,248,248,8
20170701|2017-05-31 19:30,1,249,249,249,249,3
20170701|2017-05-31 20:00,1,249,249,249,249,4
20170701|2017-05-31 20:30,1,249,249,249,249,1
20170701|2017-05-31 21:00,1,249,249,249,249,2
20170701|2017-06-01 00:00,1,249,249,249,249,2
20170701|2017-06-01 02:30,1,248.25,248.25,248.25,248.25,1
20170701|2017-06-01 03:30,1,248,248,247.5,247.5,3
20170701|2017-06-01 04:00,1,247.75,247.75,247.75,247.75,2
20170701|2017-06-01 04:30,1,247.75,247.75,247.75,247.75,2
20170701|2017-06-01 05:00,1,247.5,247.5,247.5,247.5,2
20170701|2017-06-01 05:30,1,247.5,247.5,247.5,247.5,2
20170701|2017-06-01 06:00,1,247.5,248.25,247.5,248.25,4
20170701|2017-06-01 07:00,1,247.25,247.25,247.25,247.25,1
20170701|2017-06-01 07:30,1,247,248.25,247,248.25,2
20170701|2017-06-01 08:30,1,249,254,248.5,252.5,241
20170701|2017-06-01 09:00,1,252.5,252.5,251.5,252.25,39
20170701|2017-06-01 09:30,1,252.25,253,251.25,252,102
20170701|2017-06-01 10:00,1,251.5,251.75,250.75,251,25
20170701|2017-06-01 10:30,1,251.25,256.5,251.25,256.5,61
20170701|2017-06-01 11:00,1,255.75,256.75,255.5,256.5,66
20170701|2017-06-01 11:30,1,256.75,258.25,256.5,256.5,115
20170701|2017-06-01 12:00,1,256.25,256.5,255,255.5,46
20170701|2017-06-01 12:30,1,255.5,255.5,255,255,20
20170701|2017-06-01 13:00,1,255,255.75,254.5,254.5,32
20170701|2017-06-01 19:00,2,255.25,256,255.25,256,10
20170701|2017-06-01 19:30,2,256,256,256,256,5
20170701|2017-06-01 20:00,2,256,256,256,256,1
20170701|2017-06-01 20:30,2,255.75,256,255.75,256,2
20170701|2017-06-01 21:00,2,256,256.75,256,256,9
20170701|2017-06-01 21:30,2,256,256,256,256,4
20170701|2017-06-01 22:00,2,256,256.75,256,256.75,6
20170701|2017-06-01 23:30,2,256,256,256,256,1
20170701|2017-06-02 01:30,2,255.75,256,255.75,256,5
20170701|2017-06-02 02:30,2,256,256,256,256,7
20170701|2017-06-02 05:30,2,256,256,256,256,2
20170701|2017-06-02 06:30,2,256,256,256,256,1
20170701|2017-06-02 07:00,2,256,256,255.75,256,4
20170701|2017-06-02 08:30,2,256.75,263.75,256.75,258.25,150
20170701|2017-06-02 09:00,2,258.75,261.25,258.75,259,42
20170701|2017-06-02 09:30,2,258.75,259,258.25,258.25,43
20170701|2017-06-02 10:00,2,258.5,259,257.75,258,56
20170701|2017-06-02 10:30,2,258,259,257,257,36
20170701|2017-06-02 11:00,2,257,258,257,257.75,20
20170701|2017-06-02 11:30,2,257.5,259,257.5,259,36
20170701|2017-06-02 12:00,2,258.5,258.5,252.25,253.25,93
20170701|2017-06-02 12:30,2,253.25,253.75,250.25,250.25,43
20170701|2017-06-02 13:00,2,250.25,250.25,244.5,244.5,146
20170701|2017-06-04 19:00,5,247,250.25,247,250,19
20170701|2017-06-04 19:30,5,250.25,250.25,249,249,7
20170701|2017-06-04 20:00,5,248.25,248.5,248,248.5,3
20170701|2017-06-04 20:30,5,248.25,248.25,248,248,2
20170701|2017-06-04 21:00,5,248,248,248,248,1
20170701|2017-06-04 23:00,5,248,248,248,248,1
20170701|2017-06-05 01:00,5,248.25,248.25,248.25,248.25,1
20170701|2017-06-05 01:30,5,249,249,247,247,7
20170701|2017-06-05 03:00,5,247.25,247.25,247.25,247.25,1
20170701|2017-06-05 04:00,5,247,247.25,247,247.25,3
20170701|2017-06-05 06:30,5,248.5,248.5,248.5,248.5,1
20170701|2017-06-05 07:30,5,248.5,249,248.5,249,2
20170701|2017-06-05 08:30,5,249,249,246,248.75,75
20170701|2017-06-05 09:00,5,248.75,249.5,247.25,247.25,38
20170701|2017-06-05 09:30,5,247.75,248,247.25,248,9
20170701|2017-06-05 10:00,5,247.75,248,247.75,248,7
20170701|2017-06-05 10:30,5,248,248,247.25,248,9
20170701|2017-06-05 11:00,5,248,248,240.75,240.75,99
20170701|2017-06-05 11:30,5,241,243,237.75,239.25,76
20170701|2017-06-05 12:00,5,239,240,239,240,29
20170701|2017-06-05 12:30,5,240.25,240.5,239.5,240.5,15
20170701|2017-06-05 13:00,5,240.5,243.5,240.5,242,33
20170701|2017-06-05 19:00,6,243.5,243.5,243,243,2
20170701|2017-06-05 20:30,6,244,244,244,244,1
20170701|2017-06-05 21:30,6,245,245.5,245,245.5,9
20170701|2017-06-05 22:30,6,246.25,246.25,246.25,246.25,2
20170701|2017-06-06 00:00,6,246.25,246.5,246.25,246.5,3
20170701|2017-06-06 01:00,6,246.75,247.25,246.75,247.25,2
20170701|2017-06-06 02:00,6,245.75,245.75,245.75,245.75,1
20170701|2017-06-06 04:30,6,246,246,246,246,2
20170701|2017-06-06 06:00,6,246.5,246.5,246.5,246.5,1
20170701|2017-06-06 07:30,6,246.5,246.75,246.5,246.75,4
20170701|2017-06-06 08:30,6,246.75,249,246.75,247.25,32
20170701|2017-06-06 09:00,6,247,248.25,247,247,23
20170701|2017-06-06 09:30,6,247.25,254,247,254,98
20170701|2017-06-06 10:00,6,254,257.75,252.5,252.75,94
20170701|2017-06-06 10:30,6,253.75,254.5,253.75,254.5,14
20170701|2017-06-06 11:00,6,254.25,254.25,252.5,253.25,15
20170701|2017-06-06 11:30,6,254.5,255,253.75,254.25,20
20170701|2017-06-06 12:00,6,253.5,253.5,252.75,252.75,12
20170701|2017-06-06 12:30,6,253.5,256,253,255,55
20170701|2017-06-06 13:00,6,255,256.75,255,255.75,45
20170701|2017-06-06 19:00,7,256,256,254,254,2
20170701|2017-06-06 19:30,7,257,260.75,257,257,33
20170701|2017-06-06 20:30,7,258.75,260,258.75,260,3
20170701|2017-06-06 21:00,7,260,260.75,260,260.75,3
20170701|2017-06-06 21:30,7,260,260,260,260,11
20170701|2017-06-06 22:00,7,260.25,260.25,260.25,260.25,2
20170701|2017-06-07 01:00,7,258.75,258.75,258.75,258.75,1
20170701|2017-06-07 02:30,7,260.25,260.25,258.75,258.75,3
20170701|2017-06-07 03:00,7,258.5,258.5,258.5,258.5,1
20170701|2017-06-07 03:30,7,259.75,259.75,258.25,258.25,2
20170701|2017-06-07 04:00,7,258.5,258.5,258.5,258.5,1
20170701|2017-06-07 04:30,7,258.5,259.75,258.5,259.75,2
20170701|2017-06-07 05:00,7,258.25,259,257.5,257.5,5
20170701|2017-06-07 05:30,7,258,258,253,253,21
20170701|2017-06-07 06:00,7,253.75,253.75,253.25,253.25,5
20170701|2017-06-07 06:30,7,255.25,256,255.25,256,4
20170701|2017-06-07 07:00,7,254.75,256,254.25,256,14
20170701|2017-06-07 08:30,7,258.75,263,258.75,261,76
20170701|2017-06-07 09:00,7,261.75,264.75,261.5,262,114
20170701|2017-06-07 09:30,7,261,263.25,261,263.25,16
20170701|2017-06-07 10:00,7,263.25,263.25,262,262,10
20170701|2017-06-07 10:30,7,262,262.75,261.25,262.25,17
20170701|2017-06-07 11:00,7,262,262,261.25,261.75,7
20170701|2017-06-07 11:30,7,261.5,261.75,261.25,261.75,10
20170701|2017-06-07 12:00,7,261,262,261,262,13
20170701|2017-06-07 12:30,7,262,264.75,262,264.75,32
20170701|2017-06-07 13:00,7,263,263,256.75,256.75,38
20170701|2017-06-07 19:00,8,256.25,260,256.25,260,13
20170701|2017-06-07 19:30,8,259,259,257.5,257.5,14
20170701|2017-06-07 20:00,8,257.5,257.5,257.5,257.5,1
20170701|2017-06-07 20:30,8,259.25,259.25,258.5,258.75,6
20170701|2017-06-07 21:00,8,258.75,258.75,258.75,258.75,1
20170701|2017-06-07 21:30,8,258.75,258.75,258.75,258.75,1
20170701|2017-06-07 22:00,8,258.5,258.5,258.5,258.5,1
20170701|2017-06-07 22:30,8,258.25,258.25,258,258,2
20170701|2017-06-08 01:00,8,258.75,258.75,258.75,258.75,1
20170701|2017-06-08 02:00,8,259,259,259,259,2
20170701|2017-06-08 05:30,8,259,259.25,259,259.25,2
20170701|2017-06-08 06:30,8,259,259,259,259,1
20170701|2017-06-08 07:00,8,258.5,258.5,258.5,258.5,1
20170701|2017-06-08 07:30,8,259,259,259,259,1
20170701|2017-06-08 08:30,8,259,259,254.25,255.25,67
20170701|2017-06-08 09:00,8,256,257,256,257,43
20170701|2017-06-08 09:30,8,257,257,256.75,257,22
20170701|2017-06-08 10:00,8,258.25,261.75,258.25,260.75,56
20170701|2017-06-08 10:30,8,261.75,261.75,260.5,260.5,24
20170701|2017-06-08 11:00,8,260.75,261,257,258.5,38
20170701|2017-06-08 11:30,8,258.5,258.5,258,258,12
20170701|2017-06-08 12:00,8,257.25,257.25,252,252.75,48
20170701|2017-06-08 12:30,8,253.25,255,253.25,254,20
20170701|2017-06-08 13:00,8,252.75,253.25,240.5,247.75,281
20170701|2017-06-08 19:00,9,245,250.25,243.25,249.75,30
20170701|2017-06-08 19:30,9,250,251,250,251,3
20170701|2017-06-08 20:00,9,250.25,251,249,250.5,20
20170701|2017-06-08 20:30,9,248.5,250.5,248.25,250.5,16
20170701|2017-06-08 21:30,9,250.5,251.5,250.5,251.5,5
20170701|2017-06-08 23:00,9,252.5,252.5,252.5,252.5,1
20170701|2017-06-08 23:30,9,250.75,250.75,250.75,250.75,1
20170701|2017-06-09 01:30,9,250.5,250.5,250.5,250.5,1
20170701|2017-06-09 02:30,9,250.25,250.25,250.25,250.25,1
20170701|2017-06-09 03:00,9,249.5,249.5,249.5,249.5,1
20170701|2017-06-09 03:30,9,249,249.25,248.25,249.25,12
20170701|2017-06-09 04:00,9,248,248,247,247,6
20170701|2017-06-09 04:30,9,247.25,247.25,247.25,247.25,3
20170701|2017-06-09 05:00,9,247.25,247.5,247,247.25,5
20170701|2017-06-09 05:30,9,247,247,247,247,1
20170701|2017-06-09 06:30,9,249,249.75,249,249.75,5
20170701|2017-06-09 07:00,9,248.75,249.25,248.75,249,4
20170701|2017-06-09 08:30,9,250,250.5,247.75,247.75,43
20170701|2017-06-09 09:00,9,248.75,251,248,251,34
20170701|2017-06-09 09:30,9,251.25,253.5,250.25,252.25,34
20170701|2017-06-09 10:00,9,253,254.75,252.75,253.25,58
20170701|2017-06-09 10:30,9,253,253,251,251.25,21
20170701|2017-06-09 11:00,9,250.5,252,250.25,251,63
20170701|2017-06-09 11:30,9,250.25,251,250.25,251,8
20170701|2017-06-09 12:00,9,251.5,252.25,251.5,252.25,8
20170701|2017-06-09 12:30,9,254,254.75,251,251,19
20170701|2017-06-09 13:00,9,252.75,253,251.75,252.25,45
20170701|2017-06-11 19:00,12,255.25,256.75,252.25,252.25,11
20170701|2017-06-11 19:30,12,251.5,251.5,251.5,251.5,1
20170701|2017-06-11 21:00,12,250.75,250.75,250.75,250.75,2
20170701|2017-06-11 21:30,12,252.25,252.25,250.25,250.25,2
20170701|2017-06-12 05:00,12,250.5,253,250.5,250.5,6
20170701|2017-06-12 06:00,12,250.5,250.5,250.5,250.5,1
20170701|2017-06-12 07:00,12,250.5,250.5,250,250,8
20170701|2017-06-12 08:30,12,250,250.25,248.75,250,41
20170701|2017-06-12 09:00,12,250,250,249,249.25,8
20170701|2017-06-12 09:30,12,249.5,250.5,248.75,250.5,7
20170701|2017-06-12 10:00,12,250.25,251.25,250.25,250.75,10
20170701|2017-06-12 10:30,12,250.75,250.75,250.75,250.75,1
20170701|2017-06-12 11:00,12,250,250,249.25,249.75,12
20170701|2017-06-12 11:30,12,249.25,249.5,249,249,6
20170701|2017-06-12 12:00,12,248.5,248.5,248.5,248.5,15
20170701|2017-06-12 12:30,12,248.25,249.25,248.25,249,4
20170701|2017-06-12 13:00,12,248,250.5,248,250.5,23
20170701|2017-06-12 19:00,13,252,252.75,251.75,251.75,5
20170701|2017-06-12 19:30,13,252.75,254.25,252.75,254.25,6
20170701|2017-06-12 20:00,13,254,254,254,254,1
20170701|2017-06-12 20:30,13,254.5,254.75,254,254.75,7
20170701|2017-06-12 21:30,13,254.75,254.75,254.25,254.25,2
20170701|2017-06-12 22:30,13,254.75,254.75,254.5,254.5,3
20170701|2017-06-12 23:00,13,254.5,254.5,254.5,254.5,1
20170701|2017-06-13 00:30,13,254.5,254.5,254.5,254.5,1
20170701|2017-06-13 02:30,13,253.5,253.5,253.5,253.5,1
20170701|2017-06-13 03:30,13,253.5,253.5,251,251,8
20170701|2017-06-13 04:00,13,251,251,250.25,250.25,5
20170701|2017-06-13 04:30,13,251.75,251.75,251.75,251.75,1
20170701|2017-06-13 05:00,13,252.5,252.5,252.5,252.5,1
20170701|2017-06-13 06:00,13,253.5,253.5,253.5,253.5,1
20170701|2017-06-13 06:30,13,254.75,254.75,254,254,2
20170701|2017-06-13 07:00,13,253.5,254,253,253,4
20170701|2017-06-13 07:30,13,254,254.25,253,253,4
20170701|2017-06-13 08:30,13,254.5,255,251.25,253.75,52
20170701|2017-06-13 09:00,13,253,254,253,253.5,6
20170701|2017-06-13 09:30,13,253.5,253.5,252.5,253,11
20170701|2017-06-13 10:00,13,253,253,253,253,1
20170701|2017-06-13 10:30,13,253,253,252,252,10
20170701|2017-06-13 11:00,13,251,253,251,253,13
20170701|2017-06-13 11:30,13,253,253.25,252.75,253,6
20170701|2017-06-13 12:00,13,253,253,252.25,252.25,4
20170701|2017-06-13 12:30,13,252.5,252.5,252.5,252.5,3
20170701|2017-06-13 13:00,13,253.5,254,252.75,254,23
20170701|2017-06-13 19:00,14,254,255,254,255,5
20170701|2017-06-13 19:30,14,255,255,252.5,255,13
20170701|2017-06-13 20:00,14,255.75,256,255.25,255.25,4
20170701|2017-06-13 20:30,14,256,256.25,255.75,255.75,3
20170701|2017-06-13 21:00,14,255.5,255.5,255.5,255.5,1
20170701|2017-06-13 22:00,14,255.5,255.5,255,255,3
20170701|2017-06-14 01:00,14,254.5,255.75,254.5,255.75,2
20170701|2017-06-14 03:00,14,255.5,255.5,255.5,255.5,1
20170701|2017-06-14 05:00,14,255.75,256.25,255.75,256.25,5
20170701|2017-06-14 05:30,14,254.25,254.25,254.25,254.25,1
20170701|2017-06-14 07:00,14,254.75,255.5,254,254,7
20170701|2017-06-14 07:30,14,254,254,254,254,2
20170701|2017-06-14 08:30,14,255.5,255.5,254.25,254.75,8
20170701|2017-06-14 09:00,14,254.25,255.25,254,254.25,16
20170701|2017-06-14 09:30,14,254.25,254.75,254,254.25,8
20170701|2017-06-14 10:00,14,254,255,254,254.75,5
20170701|2017-06-14 10:30,14,254.5,254.5,254.5,254.5,1
20170701|2017-06-14 11:00,14,254.75,255.25,254.75,255.25,11
20170701|2017-06-14 11:30,14,255.75,255.75,255.25,255.25,12
20170701|2017-06-14 12:00,14,255.25,255.25,255,255,3
20170701|2017-06-14 12:30,14,255,255,255,255,10
20170701|2017-06-14 13:00,14,255,255.75,255,255.75,15
20170701|2017-06-14 19:00,15,256.25,256.25,254,256.25,14
20170701|2017-06-14 19:30,15,254.75,254.75,254,254,13
20170701|2017-06-14 20:00,15,254,254,254,254,2
20170701|2017-06-14 20:30,15,255,255,254.5,255,8
20170701|2017-06-14 23:00,15,254.5,254.5,254.5,254.5,1
20170701|2017-06-15 00:30,15,253.75,253.75,253.75,253.75,1
20170701|2017-06-15 01:00,15,253.5,253.5,253.5,253.5,1
20170701|2017-06-15 03:00,15,254.75,254.75,254.75,254.75,1
20170701|2017-06-15 06:30,15,253.5,253.5,253.5,253.5,2
20170701|2017-06-15 07:00,15,254.75,254.75,253.25,253.25,3
20170701|2017-06-15 07:30,15,252.5,252.5,252.5,252.5,2
20170701|2017-06-15 08:30,15,251.5,252,249.25,250,39
20170701|2017-06-15 09:00,15,250.5,252,250.5,251.75,6
20170701|2017-06-15 09:30,15,251.75,254.75,251.75,254.75,19
20170701|2017-06-15 10:00,15,254.5,255,254.5,255,22
20170701|2017-06-15 10:30,15,255.5,255.75,255.5,255.75,9
20170701|2017-06-15 11:00,15,255.5,256,255.5,256,8
20170701|2017-06-15 11:30,15,256,260.75,256,260.75,47
20170701|2017-06-15 12:00,15,260.5,261.5,258.25,261,46
20170701|2017-06-15 12:30,15,261,262.5,260.75,262.5,24
20170701|2017-06-15 13:00,15,262.5,262.5,261,261.25,26
20170701|2017-06-15 19:00,16,262.75,264,260,264,21
20170701|2017-06-15 19:30,16,264,264.5,264,264.5,3
20170701|2017-06-15 20:00,16,264.25,264.25,264.25,264.25,1
20170701|2017-06-15 20:30,16,263.75,264.25,263.75,264.25,3
20170701|2017-06-15 21:00,16,264.5,264.5,264.5,264.5,1
20170701|2017-06-15 21:30,16,265,267.75,265,267.75,15
20170701|2017-06-15 23:00,16,265.75,266.5,265.75,266.5,2
20170701|2017-06-15 23:30,16,267,267,267,267,2
20170701|2017-06-16 00:00,16,267.25,267.25,267.25,267.25,3
20170701|2017-06-16 00:30,16,267,267.25,267,267.25,3
20170701|2017-06-16 01:00,16,267.25,267.25,267.25,267.25,1
20170701|2017-06-16 01:30,16,267.5,268.25,267.5,268.25,10
20170701|2017-06-16 02:00,16,268.5,269,268.5,269,12
20170701|2017-06-16 02:30,16,267.75,267.75,267,267,20
20170701|2017-06-16 03:30,16,266.5,266.5,266.5,266.5,1
20170701|2017-06-16 05:30,16,266,266,266,266,1
20170701|2017-06-16 06:00,16,266.5,266.5,266.5,266.5,1
20170701|2017-06-16 06:30,16,266.5,266.75,266.25,266.75,3
20170701|2017-06-16 07:00,16,267.25,268.25,267.25,267.25,10
20170701|2017-06-16 07:30,16,266.25,266.25,265.5,265.5,13
20170701|2017-06-16 08:30,16,265,265.75,262,264,47
20170701|2017-06-16 09:00,16,264,264,262,262,27
20170701|2017-06-16 09:30,16,262.5,263.75,262.25,263.25,16
20170701|2017-06-16 10:00,16,263,263,262.25,262.25,5
20170701|2017-06-16 10:30,16,262.25,262.5,262,262.5,13
20170701|2017-06-16 11:00,16,263.75,264.25,263.75,264.25,16
20170701|2017-06-16 11:30,16,264.5,264.5,264,264,16
20170701|2017-06-16 12:00,16,264,264.25,262.75,262.75,27
20170701|2017-06-16 12:30,16,262.75,267,262.75,267,59
20170701|2017-06-16 13:00,16,267,271.5,264,267.5,73
20170701|2017-06-18 19:00,19,267.5,267.5,263.25,266.5,42
20170701|2017-06-18 19:30,19,267.5,267.5,267.5,267.5,2
20170701|2017-06-18 20:00,19,268.75,268.75,266.5,266.5,5
20170701|2017-06-18 20:30,19,268,268.5,268,268.5,2
20170701|2017-06-18 21:00,19,269,270,269,270,6
20170701|2017-06-18 22:00,19,270.25,270.75,270.25,270.75,6
20170701|2017-06-18 22:30,19,270.75,270.75,270.75,270.75,1
20170701|2017-06-18 23:00,19,270.75,270.75,270.5,270.75,5
20170701|2017-06-18 23:30,19,271,271,271,271,1
20170701|2017-06-19 00:30,19,271,271,271,271,2
20170701|2017-06-19 01:00,19,270.5,270.5,270.25,270.5,4
20170701|2017-06-19 01:30,19,271,271,271,271,1
20170701|2017-06-19 02:00,19,271.25,271.25,271.25,271.25,1
20170701|2017-06-19 02:30,19,271,271,271,271,1
20170701|2017-06-19 03:00,19,271.5,271.5,271.5,271.5,2
20170701|2017-06-19 03:30,19,271,271,271,271,1
20170701|2017-06-19 05:00,19,270.5,270.5,269.5,269.5,2
20170701|2017-06-19 07:00,19,270.75,270.75,270.75,270.75,1
20170701|2017-06-19 07:30,19,270.75,271,270.75,271,4
20170701|2017-06-19 08:30,19,268.5,272.25,268.5,271.75,58
20170701|2017-06-19 09:00,19,271.25,271.75,271,271,13
20170701|2017-06-19 09:30,19,271,271.25,269.5,269.5,22
20170701|2017-06-19 10:00,19,270,270.25,267.5,269.5,41
20170701|2017-06-19 10:30,19,268.5,269.25,267.5,268.5,11
20170701|2017-06-19 11:00,19,269.25,269.5,268,269,14
20170701|2017-06-19 11:30,19,269.5,270,269.25,270,23
20170701|2017-06-19 12:00,19,269.75,269.75,268.75,268.75,15
20170701|2017-06-19 12:30,19,268.5,269,267.25,267.25,9
20170701|2017-06-19 13:00,19,268,268.75,267.25,268.25,15
20170701|2017-06-19 19:00,20,269.25,269.25,269.25,269.25,5
20170701|2017-06-19 19:30,20,270,270,268.25,268.25,7
20170701|2017-06-19 20:00,20,268,268.25,268,268.25,8
20170701|2017-06-19 20:30,20,268,268.25,267.25,267.25,13
20170701|2017-06-19 21:00,20,267.25,268.5,267.25,268.5,10
20170701|2017-06-19 21:30,20,268.25,268.25,268.25,268.25,1
20170701|2017-06-19 22:30,20,268.5,268.5,268.5,268.5,4
20170701|2017-06-19 23:30,20,268.5,268.5,268.5,268.5,1
20170701|2017-06-20 01:30,20,268.25,268.5,268.25,268.5,2
20170701|2017-06-20 02:30,20,268.5,268.5,268.5,268.5,2
20170701|2017-06-20 03:00,20,268.5,268.5,268.5,268.5,1
20170701|2017-06-20 05:00,20,268.25,268.75,268.25,268.75,2
20170701|2017-06-20 06:30,20,268.75,268.75,266.75,267,6
20170701|2017-06-20 07:00,20,267.75,268,267,267.75,5
20170701|2017-06-20 07:30,20,266.5,266.5,266,266,7
20170701|2017-06-20 08:30,20,265.75,267.25,265,265,28
20170701|2017-06-20 09:00,20,265.5,266.5,265.5,265.5,14
20170701|2017-06-20 09:30,20,265.5,265.75,262.5,263.25,49
20170701|2017-06-20 10:00,20,264.5,265,263.5,264.5,14
20170701|2017-06-20 10:30,20,264.5,264.75,264,264.75,5
20170701|2017-06-20 11:00,20,264.75,265,264.25,264.25,3
20170701|2017-06-20 11:30,20,263.25,264,261.5,261.5,15
20170701|2017-06-20 12:00,20,261.5,263.25,261.5,261.75,24
20170701|2017-06-20 12:30,20,262.75,263.75,262.75,263.75,11
20170701|2017-06-20 13:00,20,263.75,263.75,261.25,262.5,24
20170701|2017-06-20 19:00,21,266.5,266.5,265,265,3
20170701|2017-06-20 19:30,21,264.5,265,264.5,265,4
20170701|2017-06-20 20:30,21,265.5,265.5,265,265,2
20170701|2017-06-20 21:00,21,264,264,261,261,7
20170701|2017-06-21 04:00,21,261.75,261.75,261.75,261.75,1
20170701|2017-06-21 06:00,21,262,262,262,262,1
20170701|2017-06-21 07:00,21,263,263.75,263,263.75,3
20170701|2017-06-21 08:30,21,262,262.5,260,261.75,35
20170701|2017-06-21 09:00,21,261.5,262,260,260,19
20170701|2017-06-21 09:30,21,260.75,260.75,257.75,258.25,44
20170701|2017-06-21 10:00,21,259.5,259.5,258,259,23
20170701|2017-06-21 10:30,21,259,259,258.75,259,7
20170701|2017-06-21 11:00,21,258.75,259.25,258,259.25,13
20170701|2017-06-21 11:30,21,259,259,258,258,23
20170701|2017-06-21 12:00,21,258,259.25,258,259,6
20170701|2017-06-21 12:30,21,259,259,258.5,258.5,5
20170701|2017-06-21 13:00,21,258.5,259.5,258,259.5,12
20170701|2017-06-21 19:00,22,258,258,258,258,7
20170701|2017-06-21 20:30,22,259.75,261,259.75,261,13
20170701|2017-06-21 21:30,22,260.25,260.25,260.25,260.25,1
20170701|2017-06-21 22:30,22,260.25,260.25,260.25,260.25,1
20170701|2017-06-22 02:30,22,258.25,258.25,258,258,3
20170701|2017-06-22 04:00,22,258.25,258.25,258.25,258.25,1
20170701|2017-06-22 04:30,22,258.25,258.25,257.75,257.75,8
20170701|2017-06-22 06:00,22,257.75,257.75,257.75,257.75,1
20170701|2017-06-22 06:30,22,258,258,258,258,1
20170701|2017-06-22 07:00,22,257.5,257.5,257.5,257.5,1
20170701|2017-06-22 07:30,22,257,257,255.75,255.75,6
20170701|2017-06-22 08:30,22,256.5,256.5,255,255.25,29
20170701|2017-06-22 09:00,22,255.75,255.75,255,255.25,24
20170701|2017-06-22 09:30,22,255.25,255.75,255,255.5,10
20170701|2017-06-22 10:00,22,255.25,256.25,255,255,32
20170701|2017-06-22 10:30,22,255,255.5,255,255,19
20170701|2017-06-22 11:00,22,255,256.5,255,255.5,27
20170701|2017-06-22 11:30,22,255.25,255.25,255.25,255.25,2
20170701|2017-06-22 12:00,22,255.75,256,255.25,256,9
20170701|2017-06-22 13:00,22,257.5,257.75,256.75,257.75,14
20170701|2017-06-22 19:00,23,256.75,259,256.25,259,8
20170701|2017-06-22 20:00,23,258.75,258.75,258.75,258.75,1
20170701|2017-06-22 21:00,23,258.5,258.5,258.5,258.5,1
20170701|2017-06-22 21:30,23,258.5,258.5,258.5,258.5,1
20170701|2017-06-23 00:00,23,257.25,257.25,257.25,257.25,1
20170701|2017-06-23 00:30,23,259.75,259.75,259.75,259.75,1
20170701|2017-06-23 01:00,23,260,260.5,260,260.5,8
20170701|2017-06-23 01:30,23,260.5,260.5,260.5,260.5,1
20170701|2017-06-23 02:00,23,260,260,259.5,259.5,9
20170701|2017-06-23 06:00,23,259,259,258.75,258.75,2
20170701|2017-06-23 07:30,23,258.75,259,258.75,259,2
20170701|2017-06-23 08:30,23,257,257,256.25,257,9
20170701|2017-06-23 09:00,23,257.5,258,255.25,256,53
20170701|2017-06-23 09:30,23,255.75,256.25,253,253.5,42
20170701|2017-06-23 10:00,23,253.75,254.75,253.75,254.75,31
20170701|2017-06-23 10:30,23,254.75,254.75,252.75,252.75,14
20170701|2017-06-23 11:00,23,252,252.5,252,252.5,6
20170701|2017-06-23 11:30,23,253,253,253,253,1
20170701|2017-06-23 12:00,23,253.5,254,252,252,15
20170701|2017-06-23 12:30,23,252.5,252.75,252.25,252.5,13
20170701|2017-06-23 13:00,23,253.5,255,253.25,253.25,56
20170701|2017-06-25 19:00,26,253,257,253,255.25,10
20170701|2017-06-25 19:30,26,256.25,256.25,253.25,254,13
20170701|2017-06-25 20:30,26,255.5,255.5,254.5,254.5,3
20170701|2017-06-25 21:00,26,257.5,257.5,255,255,9
20170701|2017-06-26 01:30,26,256.5,257.5,256.5,257.5,2
20170701|2017-06-26 03:30,26,256,256,256,256,1
20170701|2017-06-26 05:30,26,255.75,256.25,255.75,256.25,2
20170701|2017-06-26 07:00,26,255.75,256.25,254.75,256.25,6
20170701|2017-06-26 07:30,26,256.5,257.75,256.5,257.75,8
20170701|2017-06-26 08:30,26,256.5,258.75,255.5,258.25,11
20170701|2017-06-26 09:00,26,257.5,257.5,255,255,23
20170701|2017-06-26 09:30,26,254.5,255,254.5,254.5,8
20170701|2017-06-26 10:00,26,253.75,253.75,249.5,251,50
20170701|2017-06-26 10:30,26,250,250.75,250,250.75,14
20170701|2017-06-26 11:00,26,250.25,250.5,249.75,249.75,19
20170701|2017-06-26 11:30,26,250,250.5,249.75,250.25,11
20170701|2017-06-26 12:30,26,251.5,251.75,249,249.75,16
20170701|2017-06-26 13:00,26,249.75,251.25,249,250.75,14
20170701|2017-06-26 19:00,27,250.75,251.25,248.25,248.25,21
20170701|2017-06-26 20:00,27,250,250,250,250,1
20170701|2017-06-26 21:00,27,249,249,249,249,2
20170701|2017-06-26 21:30,27,248.25,248.25,248.25,248.25,1
20170701|2017-06-27 00:30,27,249.25,249.25,248.25,248.25,2
20170701|2017-06-27 01:00,27,248.25,248.25,248.25,248.25,4
20170701|2017-06-27 02:00,27,248.25,248.25,248.25,248.25,1
20170701|2017-06-27 03:30,27,248.25,248.25,247.25,247.25,5
20170701|2017-06-27 07:00,27,248.25,248.25,248.25,248.25,1
20170701|2017-06-27 08:30,27,249,249.25,247.25,247.25,25
20170701|2017-06-27 09:00,27,247.25,247.5,247.25,247.25,5
20170701|2017-06-27 09:30,27,247.25,247.5,247.25,247.5,6
20170701|2017-06-27 10:00,27,248,248,247,247.5,25
20170701|2017-06-27 10:30,27,247.25,248,247.25,248,4
20170701|2017-06-27 11:00,27,247.25,247.25,247,247,15
20170701|2017-06-27 11:30,27,247,247.25,247,247.25,3
20170701|2017-06-27 12:00,27,247.25,247.25,247,247,6
20170701|2017-06-27 12:30,27,246.75,246.75,246.75,246.75,1
20170701|2017-06-27 13:00,27,246,247,245.5,245.5,14
20170701|2017-06-27 19:00,28,247.75,247.75,247,247,12
20170701|2017-06-27 21:00,28,247,247,247,247,4
20170701|2017-06-27 22:00,28,247.75,247.75,247.75,247.75,4
20170701|2017-06-27 22:30,28,247.75,247.75,247.75,247.75,1
20170701|2017-06-28 03:00,28,248,248,248,248,2
20170701|2017-06-28 04:00,28,248,248,248,248,3
20170701|2017-06-28 07:00,28,247.75,247.75,247.5,247.5,2
20170701|2017-06-28 08:30,28,248.25,249.25,248.25,249,51
20170701|2017-06-28 09:00,28,249,259.75,248.25,254.5,43
20170701|2017-06-28 09:30,28,256.5,260.25,255.25,260.25,44
20170701|2017-06-28 10:00,28,259,260.5,259,260.5,3
20170701|2017-06-28 10:30,28,259,259,259,259,1
20170701|2017-06-28 11:00,28,258,258.25,258,258.25,6
20170701|2017-06-28 11:30,28,259.75,259.75,259.75,259.75,1
20170701|2017-06-28 12:30,28,262,262,262,262,1
20170701|2017-06-28 13:00,28,262,266.5,261.5,266.5,6
20170701|2017-06-28 19:00,29,266.5,272.5,266.5,272,8
20170701|2017-06-28 20:30,29,267.75,272.5,267.75,272.5,4
20170701|2017-06-28 23:00,29,269.5,269.5,269.5,269.5,1
20170701|2017-06-29 05:30,29,272.5,273.75,272.5,273.75,3
20170701|2017-06-29 06:30,29,274,274,274,274,1
20170701|2017-06-29 07:00,29,271.75,271.75,269.5,269.5,40
20170701|2017-06-29 07:30,29,263.75,269.5,263.75,269.5,4
20170701|2017-06-29 08:30,29,269.5,269.5,260,263.75,34
20170701|2017-06-29 09:00,29,262.5,262.5,260,260,4
20170701|2017-06-29 10:00,29,260.5,262.5,260.5,262.5,3
20170701|2017-06-29 10:30,29,265,265,261.25,261.25,5
20170701|2017-06-29 11:30,29,263.75,263.75,263.75,263.75,1
20170701|2017-06-29 12:00,29,265,265,265,265,2
20170701|2017-06-29 12:30,29,264,264,263.5,263.5,3
20170701|2017-06-29 13:00,29,264,264,264,264,1
20170701|2017-06-30 09:30,30,270,270,262,270,11
20170701|2017-06-30 10:30,30,275,275,275,275,3
20170701|2017-06-30 11:00,30,275,275,275,275,2
20170701|2017-06-30 11:30,30,297,297,290,290,2
20170701|2017-06-30 12:00,30,288,292.5,288,292.5,3
20170701|2017-06-30 12:30,30,290,292.5,290,292.5,2
20170701|2017-06-30 13:00,30,300,305,300,305,2
20170701|2017-07-02 19:00,3,290,290,290,290,19
20170701|2017-07-03 08:30,3,290,290,290,290,9
20170701|2017-07-03 09:00,3,290,290,290,290,9
20170701|2017-07-03 09:30,3,290,290,290,290,27
20170701|2017-07-03 10:00,3,290,290,290,290,5
20170701|2017-07-03 11:00,3,289,289,288.75,288.75,2
20170701|2017-07-03 11:30,3,289,289,289,289,1
20170701|2017-07-05 19:30,6,272,272,272,272,1
20170701|2017-07-06 13:00,6,272,272,272,272,1
20170701|2017-07-07 08:30,7,279.75,279.75,279.75,279.75,1
20170701|2017-07-10 13:00,10,305,305,305,305,1
20170701|2017-07-12 07:00,12,308,308,308,308,1
20170701|2017-07-13 08:30,13,304.25,304.25,304.25,304.25,1
20170701|2017-07-13 11:00,13,312.25,312.25,312.25,312.25,1
20170901|2016-10-24 19:00,25,220,220,220,220,1
20170901|2016-12-05 09:00,5,221,228,221,228,10
20170901|2016-12-15 10:00,15,238,238,238,238,2
20170901|2016-12-20 12:30,20,233,233,233,233,1
20170901|2017-01-20 09:00,20,245,245,245,245,1
20170901|2017-01-23 09:30,23,245,245,245,245,2
20170901|2017-01-23 10:00,23,245,245,245,245,2
20170901|2017-02-02 11:30,2,243.5,243.5,231,231,9
20170901|2017-02-08 11:30,8,236,236,234.75,234.75,3
20170901|2017-02-09 10:00,9,237.5,237.5,237.5,237.5,3
20170901|2017-02-10 12:30,10,241.5,241.5,238.75,238.75,3
20170901|2017-02-12 20:00,13,243.75,243.75,243.75,243.75,3
20170901|2017-02-27 10:30,27,236,236,236,236,1
20170901|2017-02-27 11:30,27,235.25,235.25,235.25,235.25,1
20170901|2017-03-02 12:00,2,232,232,228.25,228.25,4
20170901|2017-03-08 05:30,8,229,229,229,229,1
20170901|2017-03-08 08:30,8,229,229,229,229,1
20170901|2017-03-08 10:30,8,229.75,229.75,229.75,229.75,2
20170901|2017-03-15 20:30,16,242,242,242,242,2
20170901|2017-03-16 13:00,16,234.5,234.5,233,233,2
20170901|2017-03-20 11:00,20,234.75,234.75,234.75,234.75,1
20170901|2017-03-20 13:00,20,234,234,234,234,1
20170901|2017-03-21 09:00,21,232,232,232,232,1
20170901|2017-03-22 08:30,22,233,233,233,233,1
20170901|2017-03-27 10:00,27,229.5,229.5,229.5,229.5,2
20170901|2017-03-27 11:30,27,227.25,227.25,227.25,227.25,1
20170901|2017-03-27 12:00,27,226,226,226,226,1
20170901|2017-03-27 13:00,27,226,226,226,226,1
20170901|2017-03-28 07:00,28,229,229.75,229,229.75,2
20170901|2017-03-28 08:30,28,229,229,227.5,227.75,5
20170901|2017-03-28 09:00,28,226.5,226.75,226.5,226.75,2
20170901|2017-03-28 11:30,28,223.5,225,222,225,10
20170901|2017-03-28 12:00,28,224,224,224,224,1
20170901|2017-03-28 13:00,28,224,224,221.5,221.5,10
20170901|2017-03-29 02:00,29,221,221,221,221,1
20170901|2017-03-29 08:30,29,222.5,222.5,222.5,222.5,2
20170901|2017-03-29 09:00,29,223,223,223,223,2
20170901|2017-03-29 09:30,29,223.5,223.5,222.5,223,4
20170901|2017-03-29 11:00,29,222.5,222.5,222.5,222.5,1
20170901|2017-03-29 11:30,29,222.5,222.5,222.5,222.5,2
20170901|2017-03-29 19:00,30,221.5,221.5,221.5,221.5,2
20170901|2017-03-30 04:30,30,219.5,219.5,219.5,219.5,2
20170901|2017-03-30 05:30,30,219.5,219.5,219.5,219.5,8
20170901|2017-03-30 06:00,30,219,219,219,219,5
20170901|2017-03-30 06:30,30,219,219,219,219,1
20170901|2017-03-30 07:00,30,219,219,219,219,1
20170901|2017-03-30 08:30,30,219,219,219,219,3
20170901|2017-03-30 09:30,30,218.25,218.25,218.25,218.25,1
20170901|2017-03-30 10:00,30,218.5,218.5,218.5,218.5,15
20170901|2017-03-31 04:00,31,217.75,217.75,216,216,5
20170901|2017-03-31 06:00,31,217,219.25,217,219.25,2
20170901|2017-03-31 06:30,31,215.5,215.5,214.5,214.5,10
20170901|2017-03-31 09:00,31,218,218,218,218,1
20170901|2017-03-31 10:00,31,216,216,215.75,215.75,2
20170901|2017-03-31 11:00,31,217,218.5,217,218.5,3
20170901|2017-03-31 12:00,31,219.5,219.5,219.5,219.5,1
20170901|2017-04-03 10:00,3,218,218,218,218,1
20170901|2017-04-03 11:00,3,218,218,218,218,2
20170901|2017-04-04 06:30,4,218.5,218.5,218.5,218.5,1
20170901|2017-04-04 08:30,4,220,220,220,220,2
20170901|2017-04-04 09:00,4,218.25,218.25,218.25,218.25,1
20170901|2017-04-04 12:00,4,218,218,218,218,1
20170901|2017-04-04 12:30,4,218.25,218.25,218.25,218.25,1
20170901|2017-04-05 23:30,6,215.75,215.75,215.75,215.75,1
20170901|2017-04-06 11:00,6,214.5,214.5,214.5,214.5,1
20170901|2017-04-06 11:30,6,214.25,214.25,214.25,214.25,2
20170901|2017-04-06 12:30,6,214,214,214,214,1
20170901|2017-04-06 23:30,7,216.75,216.75,216.75,216.75,2
20170901|2017-04-07 09:00,7,214,214,214,214,1
20170901|2017-04-07 09:30,7,214.25,214.25,214.25,214.25,1
20170901|2017-04-10 03:30,10,214,214,214,214,1
20170901|2017-04-10 09:00,10,213.5,213.5,213.5,213.5,1
20170901|2017-04-10 09:30,10,213.75,213.75,213.75,213.75,2
20170901|2017-04-10 11:30,10,213.5,213.5,213.5,213.5,1
20170901|2017-04-10 12:00,10,213.5,214.25,213.5,214.25,2
20170901|2017-04-10 19:00,11,214.75,214.75,214.75,214.75,1
20170901|2017-04-11 08:30,11,214.75,214.75,214.75,214.75,1
20170901|2017-04-11 09:00,11,214,214,214,214,1
20170901|2017-04-11 12:30,11,217,217,217,217,1
20170901|2017-04-12 09:30,12,217,217,217,217,1
20170901|2017-04-12 13:00,12,219.75,219.75,219.75,219.75,1
20170901|2017-04-13 09:00,13,219.25,219.25,219.25,219.25,1
20170901|2017-04-13 11:00,13,221,221,221,221,1
20170901|2017-04-17 08:30,17,224.25,225,224.25,225,3
20170901|2017-04-17 09:00,17,222.25,222.25,222,222,2
20170901|2017-04-18 03:00,18,212.75,212.75,212.75,212.75,1
20170901|2017-04-18 09:00,18,213,213,213,213,1
20170901|2017-04-18 10:00,18,214.5,214.5,214.5,214.5,1
20170901|2017-04-18 13:00,18,215.75,215.75,215.75,215.75,2
20170901|2017-04-19 06:30,19,216.25,216.25,216.25,216.25,1
20170901|2017-04-19 11:00,19,216,216,216,216,1
20170901|2017-04-20 11:30,20,216,216,216,216,2
20170901|2017-04-21 03:00,21,213.5,213.5,213.5,213.5,1
20170901|2017-04-24 08:30,24,214,214,214,214,1
20170901|2017-04-24 10:00,24,214.25,214.25,214.25,214.25,2
20170901|2017-04-24 12:00,24,214.25,214.25,214.25,214.25,1
20170901|2017-04-25 07:00,25,216.25,216.25,216.25,216.25,1
20170901|2017-04-25 12:30,25,218.25,218.25,218.25,218.25,1
20170901|2017-04-25 19:00,26,221.5,221.5,219.25,219.25,5
20170901|2017-04-28 05:30,28,218.5,218.5,218.5,218.5,1
20170901|2017-04-28 09:00,28,220.5,220.5,220.5,220.5,1
20170901|2017-04-28 09:30,28,220.5,220.5,220.5,220.5,2
20170901|2017-04-28 10:30,28,223,224,223,224,2
20170901|2017-04-28 12:30,28,224.25,225,223.75,225,6
20170901|2017-05-01 03:30,1,223,223,223,223,1
20170901|2017-05-01 09:30,1,231.25,231.5,229.5,229.5,8
20170901|2017-05-01 11:00,1,231.75,231.75,231.75,231.75,1
20170901|2017-05-01 13:00,1,231.75,231.75,231.75,231.75,5
20170901|2017-05-02 04:30,2,231.5,231.5,231.25,231.25,2
20170901|2017-05-02 08:30,2,230,230,230,230,1
20170901|2017-05-02 10:00,2,235,236,235,236,3
20170901|2017-05-02 10:30,2,235.25,235.25,235.25,235.25,1
20170901|2017-05-02 11:00,2,235.25,235.25,235.25,235.25,3
20170901|2017-05-02 11:30,2,231.5,231.5,231.5,231.5,1
20170901|2017-05-03 08:30,3,225,225,225,225,4
20170901|2017-05-03 09:00,3,225,225,225,225,2
20170901|2017-05-03 10:00,3,225,225,224.5,224.5,4
20170901|2017-05-03 11:30,3,225,225,225,225,4
20170901|2017-05-03 12:30,3,225,225,225,225,3
20170901|2017-05-03 13:00,3,225,225,225,225,1
20170901|2017-05-04 11:00,4,228,228,228,228,2
20170901|2017-05-04 19:00,5,225,225,222,225,8
20170901|2017-05-04 23:30,5,225,225,225,225,5
20170901|2017-05-05 08:30,5,225,225,225,225,1
20170901|2017-05-05 09:00,5,225,225,225,225,2
20170901|2017-05-05 12:00,5,227.75,227.75,227.75,227.75,1
20170901|2017-05-08 08:30,8,230,230,230,230,7
20170901|2017-05-08 09:00,8,229.75,230,229.75,230,4
20170901|2017-05-08 11:00,8,230.75,230.75,229.75,230.75,3
20170901|2017-05-08 11:30,8,230.75,231.25,230.75,231.25,2
20170901|2017-05-10 09:00,10,227.5,227.5,227.5,227.5,1
20170901|2017-05-10 10:30,10,230.75,230.75,230.75,230.75,1
20170901|2017-05-11 09:00,11,231,231,231,231,1
20170901|2017-05-11 19:30,12,229,229,229,229,1
20170901|2017-05-12 13:00,12,228.5,228.5,228.25,228.25,2
20170901|2017-05-14 19:00,15,228,228,228,228,2
20170901|2017-05-14 22:00,15,230,230,230,230,1
20170901|2017-05-15 08:30,15,228.25,228.25,228,228,6
20170901|2017-05-15 11:00,15,228.75,228.75,224.5,224.5,5
20170901|2017-05-15 12:00,15,224,224,224,224,1
20170901|2017-05-16 10:30,16,221,221.25,221,221,6
20170901|2017-05-16 12:30,16,221,221,221,221,1
20170901|2017-05-17 00:30,17,220.75,220.75,220.75,220.75,1
20170901|2017-05-17 08:30,17,222.5,222.5,222.5,222.5,1
20170901|2017-05-17 10:00,17,225.75,226,225.75,226,2
20170901|2017-05-17 11:00,17,229.75,229.75,229.75,229.75,1
20170901|2017-05-17 12:30,17,228.25,228.25,228.25,228.25,1
20170901|2017-05-18 08:30,18,223.5,223.5,223.5,223.5,2
20170901|2017-05-19 10:30,19,228.5,228.5,228.5,228.5,1
20170901|2017-05-19 13:00,19,231.5,231.5,231.5,231.5,3
20170901|2017-05-22 11:00,22,231.5,232,231.5,232,6
20170901|2017-05-22 11:30,22,233.5,233.5,233.5,233.5,1
20170901|2017-05-22 12:00,22,233.75,234.75,233.75,234.75,3
20170901|2017-05-22 13:00,22,232.5,232.5,232.5,232.5,2
20170901|2017-05-23 09:00,23,233.5,233.5,233.5,233.5,1
20170901|2017-05-23 12:00,23,233.75,233.75,233.75,233.75,2
20170901|2017-05-24 08:30,24,231.75,231.75,231.75,231.75,4
20170901|2017-05-24 09:30,24,231.75,231.75,231.75,231.75,2
20170901|2017-05-24 12:00,24,232.5,232.5,232.5,232.5,1
20170901|2017-05-25 11:00,25,229,229,229,229,1
20170901|2017-05-25 12:30,25,232,232,232,232,1
20170901|2017-05-26 06:00,26,236.5,236.5,236.5,236.5,1
20170901|2017-05-26 11:30,26,236,236.25,236,236.25,2
20170901|2017-05-26 12:00,26,236.25,236.25,236.25,236.25,1
20170901|2017-05-26 12:30,26,236.5,236.5,236.5,236.5,1
20170901|2017-05-26 13:00,26,236.75,236.75,236.75,236.75,1
20170901|2017-05-30 05:30,30,236.5,236.5,236.5,236.5,1
20170901|2017-05-30 09:30,30,234.5,234.5,234.5,234.5,1
20170901|2017-05-30 13:00,30,237,237,237,237,1
20170901|2017-05-31 07:00,31,238,238.25,238,238.25,3
20170901|2017-05-31 08:30,31,238.25,238.25,238.25,238.25,1
20170901|2017-05-31 09:00,31,237,237,237,237,5
20170901|2017-05-31 09:30,31,240,240,239.75,240,3
20170901|2017-05-31 10:00,31,240,242,240,242,4
20170901|2017-05-31 10:30,31,241.75,241.75,241.5,241.5,6
20170901|2017-05-31 12:30,31,241.5,241.5,240.5,240.5,5
20170901|2017-05-31 13:00,31,241.75,241.75,241.75,241.75,1
20170901|2017-06-01 07:30,1,239.75,239.75,239.75,239.75,1
20170901|2017-06-01 08:30,1,247,247,246,246,2
20170901|2017-06-01 09:00,1,244.5,244.5,244.5,244.5,1
20170901|2017-06-01 10:00,1,244,244,244,244,1
20170901|2017-06-01 10:30,1,244.25,245,244.25,245,8
20170901|2017-06-01 11:00,1,243.75,244.25,243.75,244,5
20170901|2017-06-01 11:30,1,246,246,245,245,3
20170901|2017-06-01 12:30,1,246.25,247,246.25,247,4
20170901|2017-06-01 13:00,1,243,246.5,243,246.5,3
20170901|2017-06-01 19:00,2,247,247,247,247,4
20170901|2017-06-01 21:00,2,247.75,248,247.75,248,2
20170901|2017-06-02 07:00,2,248.25,248.25,248.25,248.25,1
20170901|2017-06-02 08:30,2,249.5,250,249.5,250,2
20170901|2017-06-02 09:00,2,252,252,252,252,1
20170901|2017-06-02 09:30,2,250,250,250,250,1
20170901|2017-06-02 10:00,2,251.25,251.25,251,251,3
20170901|2017-06-02 10:30,2,251.25,251.5,251.25,251.5,3
20170901|2017-06-02 11:00,2,251.5,251.5,251.5,251.5,2
20170901|2017-06-02 11:30,2,251.5,252,251.5,252,10
20170901|2017-06-02 12:00,2,251.75,251.75,246,246,3
20170901|2017-06-02 12:30,2,245.5,245.5,245.5,245.5,1
20170901|2017-06-02 13:00,2,239.75,240.5,239.75,240.5,4
20170901|2017-06-04 20:30,5,242.5,242.5,242.5,242.5,1
20170901|2017-06-05 01:30,5,245.5,245.5,245.5,245.5,1
20170901|2017-06-05 09:00,5,243.5,243.5,242.5,242.5,11
20170901|2017-06-05 10:30,5,243.5,243.5,243.5,243.5,3
20170901|2017-06-05 11:00,5,242.5,242.5,239,239,11
20170901|2017-06-05 11:30,5,236.25,237.5,236.25,236.25,13
20170901|2017-06-05 12:00,5,234.5,235.5,234.5,235.5,6
20170901|2017-06-05 12:30,5,235.5,235.5,235.5,235.5,1
20170901|2017-06-06 04:30,6,241,241,241,241,1
20170901|2017-06-06 07:30,6,242,242,242,242,2
20170901|2017-06-06 09:00,6,242.25,242.25,242,242,3
20170901|2017-06-06 09:30,6,242,245,242,245,9
20170901|2017-06-06 11:30,6,246,246,245.5,245.5,2
20170901|2017-06-06 12:00,6,245.25,246.5,245.25,246.5,3
20170901|2017-06-06 12:30,6,246.5,246.5,246.5,246.5,1
20170901|2017-06-06 13:00,6,248,249,248,248.25,6
20170901|2017-06-06 19:00,7,249.75,249.75,248,248,3
20170901|2017-06-06 19:30,7,252,252,250.25,250.25,5
20170901|2017-06-06 20:30,7,250,250,250,250,1
20170901|2017-06-07 05:30,7,250,250,250,250,1
20170901|2017-06-07 06:30,7,248,248,248,248,1
20170901|2017-06-07 08:30,7,252,252,252,252,1
20170901|2017-06-07 10:00,7,250.5,250.5,249,249,3
20170901|2017-06-07 11:00,7,251.25,251.25,251.25,251.25,2
20170901|2017-06-07 12:30,7,251.25,251.25,251.25,251.25,1
20170901|2017-06-07 13:00,7,249,249,248.5,248.5,2
20170901|2017-06-07 20:00,8,252,252.25,252,252.25,2
20170901|2017-06-08 04:00,8,249,249,249,249,1
20170901|2017-06-08 09:00,8,249,249,249,249,2
20170901|2017-06-08 10:00,8,249.25,250,248,249.5,5
20170901|2017-06-08 11:00,8,249.5,249.5,249.5,249.5,2
20170901|2017-06-08 13:00,8,245.25,245.25,245.25,245.25,1
20170901|2017-06-08 19:00,9,237,238,237,238,2
20170901|2017-06-08 19:30,9,241.75,241.75,241.75,241.75,1
20170901|2017-06-08 20:00,9,242.25,242.25,242.25,242.25,2
20170901|2017-06-09 04:00,9,240,240,239,239,2
20170901|2017-06-09 04:30,9,239,239,239,239,1
20170901|2017-06-09 05:00,9,239,239,239,239,2
20170901|2017-06-09 09:00,9,240.75,242.25,240.75,242.25,5
20170901|2017-06-09 11:00,9,241.5,243,241.5,243,2
20170901|2017-06-09 11:30,9,243,243,243,243,5
20170901|2017-06-09 12:30,9,246,246.75,246,246.75,2
20170901|2017-06-09 13:00,9,243,243,243,243,1
20170901|2017-06-11 19:00,12,244,244,243.25,243.25,3
20170901|2017-06-11 21:30,12,243.25,243.25,243.25,243.25,1
20170901|2017-06-12 06:00,12,242,242,241.5,241.5,2
20170901|2017-06-12 08:30,12,241,241,241,241,3
20170901|2017-06-12 10:00,12,241.5,241.5,241.5,241.5,1
20170901|2017-06-12 11:00,12,241.5,241.5,241.5,241.5,1
20170901|2017-06-12 11:30,12,241.25,241.25,241.25,241.25,1
20170901|2017-06-12 12:00,12,240.5,240.5,240.5,240.5,1
20170901|2017-06-12 13:00,12,240.75,240.75,240.5,240.5,2
20170901|2017-06-12 19:00,13,241,241,241,241,2
20170901|2017-06-13 08:30,13,242,245.75,241,245.75,22
20170901|2017-06-13 09:00,13,245.5,245.5,245.5,245.5,1
20170901|2017-06-13 10:00,13,245,245,245,245,1
20170901|2017-06-13 10:30,13,245,245.5,244,244,3
20170901|2017-06-13 11:30,13,245,245,245,245,1
20170901|2017-06-13 12:00,13,244.75,244.75,244.25,244.25,3
20170901|2017-06-13 13:00,13,244.5,245,244.5,245,2
20170901|2017-06-13 19:30,14,244,244,244,244,1
20170901|2017-06-14 08:30,14,244.5,246.25,244.25,246.25,3
20170901|2017-06-14 09:00,14,245.75,245.75,245.75,245.75,1
20170901|2017-06-14 11:00,14,246.25,246.25,246.25,246.25,1
20170901|2017-06-14 11:30,14,246.25,246.25,246.25,246.25,1
20170901|2017-06-14 13:00,14,245.75,246.25,245.75,246,3
20170901|2017-06-15 08:30,15,244,244,240.5,240.5,4
20170901|2017-06-15 10:30,15,247,247.5,247,247.5,5
20170901|2017-06-15 11:30,15,247.75,250.5,247.75,250.5,11
20170901|2017-06-15 12:00,15,251,251.25,250.5,250.5,14
20170901|2017-06-15 12:30,15,251.75,254.5,251.75,254.25,16
20170901|2017-06-15 13:00,15,252.75,253.25,252.75,253.25,6
20170901|2017-06-15 20:30,16,255.75,255.75,255.75,255.75,2
20170901|2017-06-16 01:00,16,257.5,257.5,257.5,257.5,1
20170901|2017-06-16 01:30,16,258,258,258,258,1
20170901|2017-06-16 02:00,16,258.75,258.75,258.75,258.75,1
20170901|2017-06-16 02:30,16,259,259,259,259,2
20170901|2017-06-16 03:30,16,257,257,257,257,1
20170901|2017-06-16 05:30,16,257.25,257.25,257.25,257.25,1
20170901|2017-06-16 06:30,16,257.75,257.75,257.75,257.75,2
20170901|2017-06-16 07:30,16,257.5,257.5,257.5,257.5,2
20170901|2017-06-16 08:30,16,257.25,257.25,254.25,254.25,15
20170901|2017-06-16 09:00,16,256.75,258,256.75,257,12
20170901|2017-06-16 09:30,16,257,257,257,257,16
20170901|2017-06-16 11:00,16,257,257,257,257,4
20170901|2017-06-16 11:30,16,257,257,257,257,4
20170901|2017-06-16 12:00,16,256.25,257,256,257,4
20170901|2017-06-16 12:30,16,256.5,262,256.5,262,113
20170901|2017-06-16 13:00,16,262.25,266,261.75,262.75,95
20170901|2017-06-18 19:00,19,263,263,261.5,261.5,4
20170901|2017-06-18 20:30,19,260.75,260.75,260.75,260.75,1
20170901|2017-06-18 21:00,19,263,263,263,263,2
20170901|2017-06-18 22:00,19,263,263,263,263,4
20170901|2017-06-18 22:30,19,263,263,263,263,2
20170901|2017-06-18 23:00,19,263,263,263,263,4
20170901|2017-06-18 23:30,19,263,263,263,263,2
20170901|2017-06-19 02:00,19,265,265,265,265,1
20170901|2017-06-19 03:00,19,265.75,266.25,265.75,266.25,2
20170901|2017-06-19 03:30,19,265.75,265.75,265.75,265.75,1
20170901|2017-06-19 05:00,19,265.25,265.25,265.25,265.25,1
20170901|2017-06-19 07:30,19,265.5,265.5,265.5,265.5,1
20170901|2017-06-19 08:30,19,263.75,267.25,262.75,266.25,14
20170901|2017-06-19 09:00,19,266.25,266.25,266,266,4
20170901|2017-06-19 09:30,19,266,266,266,266,13
20170901|2017-06-19 10:00,19,264,264,263,263,3
20170901|2017-06-19 10:30,19,264.75,264.75,263,263,4
20170901|2017-06-19 11:30,19,263.25,263.25,263,263,6
20170901|2017-06-19 12:00,19,262,263,262,263,18
20170901|2017-06-19 13:00,19,262,262,261.75,261.75,7
20170901|2017-06-19 19:00,20,264,264,264,264,2
20170901|2017-06-19 22:30,20,262.75,262.75,262.75,262.75,4
20170901|2017-06-20 03:00,20,263,263,263,263,1
20170901|2017-06-20 06:30,20,260,262.75,259.5,262.75,3
20170901|2017-06-20 08:30,20,260,262.25,259.5,259.5,12
20170901|2017-06-20 09:00,20,260.75,262,260.5,260.5,7
20170901|2017-06-20 09:30,20,259.25,259.5,257,257,23
20170901|2017-06-20 10:00,20,259.75,259.75,259.75,259.75,1
20170901|2017-06-20 11:00,20,260.5,260.5,260.5,260.5,1
20170901|2017-06-20 11:30,20,257,257,257,257,1
20170901|2017-06-20 12:00,20,257,257.5,257,257.25,4
20170901|2017-06-20 13:00,20,257,257.25,257,257,8
20170901|2017-06-20 21:00,21,259.5,259.5,259.5,259.5,1
20170901|2017-06-21 03:00,21,258,258,258,258,1
20170901|2017-06-21 04:00,21,258,258,258,258,1
20170901|2017-06-21 05:30,21,258,258,258,258,1
20170901|2017-06-21 08:30,21,258,258,257.75,258,5
20170901|2017-06-21 09:30,21,257,257.75,257,257.25,6
20170901|2017-06-21 10:00,21,257.75,257.75,257.5,257.5,4
20170901|2017-06-21 10:30,21,257.5,257.5,257.5,257.5,2
20170901|2017-06-21 11:00,21,257.25,257.25,257.25,257.25,6
20170901|2017-06-21 11:30,21,258,258,255.5,255.5,10
20170901|2017-06-21 20:30,22,257.75,258.25,257.75,258.25,3
20170901|2017-06-22 00:00,22,257.75,257.75,257.75,257.75,1
20170901|2017-06-22 02:30,22,256,256,255.75,255.75,2
20170901|2017-06-22 07:00,22,256.25,256.25,256.25,256.25,2
20170901|2017-06-22 07:30,22,254.5,254.5,254.5,254.5,1
20170901|2017-06-22 08:30,22,254.5,254.75,254.5,254.75,2
20170901|2017-06-22 09:00,22,255.5,255.5,255,255,13
20170901|2017-06-22 09:30,22,255.25,255.25,255,255,6
20170901|2017-06-22 10:00,22,255.25,256,255.25,255.75,4
20170901|2017-06-22 10:30,22,255.25,255.25,255.25,255.25,5
20170901|2017-06-22 11:00,22,255,255.25,254.75,255.25,5
20170901|2017-06-22 13:00,22,256.75,257.75,256.5,256.5,6
20170901|2017-06-23 00:00,23,256,256,256,256,1
20170901|2017-06-23 00:30,23,258,258,258,258,1
20170901|2017-06-23 01:00,23,258.5,258.5,258.5,258.5,1
20170901|2017-06-23 08:30,23,257.25,257.25,257,257,3
20170901|2017-06-23 09:00,23,258.25,259,257.25,257.25,10
20170901|2017-06-23 09:30,23,256.25,256.25,256,256,14
20170901|2017-06-23 10:00,23,256,256.5,256,256.5,10
20170901|2017-06-23 10:30,23,257,257,257,257,7
20170901|2017-06-23 11:00,23,257,257,257,257,3
20170901|2017-06-23 11:30,23,257,257,257,257,6
20170901|2017-06-23 12:00,23,256,256,256,256,2
20170901|2017-06-23 12:30,23,257.5,257.5,257.5,257.5,1
20170901|2017-06-23 13:00,23,258.5,260.75,258.25,259,30
20170901|2017-06-25 19:00,26,258.5,261,258.5,260.5,5
20170901|2017-06-25 19:30,26,261.25,261.75,261,261,5
20170901|2017-06-25 20:30,26,262.75,262.75,262.5,262.5,2
20170901|2017-06-25 21:00,26,262,262,261,261,3
20170901|2017-06-26 03:30,26,262.75,262.75,262.75,262.75,1
20170901|2017-06-26 04:00,26,262.75,262.75,262.5,262.5,2
20170901|2017-06-26 04:30,26,262.75,262.75,262.75,262.75,1
20170901|2017-06-26 05:00,26,263,263,263,263,2
20170901|2017-06-26 05:30,26,263,263.75,263,263.75,4
20170901|2017-06-26 07:00,26,262.75,263.75,261.75,263.75,7
20170901|2017-06-26 07:30,26,263.25,263.25,261.5,263,3
20170901|2017-06-26 08:30,26,262.25,264.75,262.25,264.75,7
20170901|2017-06-26 09:00,26,263.75,263.75,260.75,260.75,15
20170901|2017-06-26 09:30,26,260,261.5,258.75,258.75,13
20170901|2017-06-26 10:00,26,257.75,257.75,255,255,10
20170901|2017-06-26 10:30,26,256,256,255,255.75,3
20170901|2017-06-26 11:00,26,255.25,255.25,255,255,4
20170901|2017-06-26 11:30,26,255.75,255.75,255.75,255.75,1
20170901|2017-06-26 12:00,26,256.5,256.5,256.5,256.5,1
20170901|2017-06-26 12:30,26,256,256,252.25,252.75,16
20170901|2017-06-26 13:00,26,253.25,254.5,251.5,253,22
20170901|2017-06-26 19:00,27,253,253,253,253,2
20170901|2017-06-26 21:00,27,251.75,251.75,251.5,251.5,3
20170901|2017-06-26 23:30,27,251.5,251.5,251.5,251.5,1
20170901|2017-06-27 02:00,27,251.5,251.5,251.5,251.5,2
20170901|2017-06-27 03:00,27,251.25,251.25,251.25,251.25,2
20170901|2017-06-27 03:30,27,251.25,251.25,251,251,2
20170901|2017-06-27 04:00,27,250.25,250.25,250,250.25,4
20170901|2017-06-27 04:30,27,250,250.25,250,250.25,2
20170901|2017-06-27 05:00,27,250,250,250,250,1
20170901|2017-06-27 05:30,27,252,252.75,252,252.75,3
20170901|2017-06-27 06:00,27,251,251,251,251,1
20170901|2017-06-27 06:30,27,252.25,252.25,252,252.25,3
20170901|2017-06-27 07:00,27,251.25,252.25,251.25,252,3
20170901|2017-06-27 07:30,27,252,252,252,252,1
20170901|2017-06-27 08:30,27,252.25,252.75,248.75,248.75,25
20170901|2017-06-27 09:00,27,249.25,249.5,249.25,249.5,7
20170901|2017-06-27 09:30,27,249,249.25,249,249.25,17
20170901|2017-06-27 10:00,27,249.25,249.5,248.5,249.25,37
20170901|2017-06-27 10:30,27,249.5,249.5,249.5,249.5,9
20170901|2017-06-27 11:00,27,249.5,249.5,249.25,249.25,13
20170901|2017-06-27 11:30,27,249.5,249.5,249.5,249.5,5
20170901|2017-06-27 12:00,27,249,249.5,248.25,249.5,6
20170901|2017-06-27 13:00,27,248.5,249.5,248.25,248.75,57
20170901|2017-06-27 19:00,28,250.25,250.25,250.25,250.25,3
20170901|2017-06-27 20:00,28,250,250.25,250,250,3
20170901|2017-06-27 20:30,28,249,249,249,249,1
20170901|2017-06-28 03:30,28,250.25,250.25,250.25,250.25,1
20170901|2017-06-28 04:00,28,250.5,250.5,250.5,250.5,1
20170901|2017-06-28 04:30,28,250.5,250.5,250.5,250.5,1
20170901|2017-06-28 06:00,28,249.5,249.5,249.5,249.5,1
20170901|2017-06-28 07:30,28,250.5,250.5,250.5,250.5,1
20170901|2017-06-28 08:30,28,249.25,250.75,249.25,250.75,45
20170901|2017-06-28 09:00,28,251,261.25,250.75,260.75,68
20170901|2017-06-28 09:30,28,257,260.5,257,258.5,21
20170901|2017-06-28 10:00,28,259.75,263.5,258.5,261.5,25
20170901|2017-06-28 10:30,28,260.5,261,259.75,260,14
20170901|2017-06-28 11:00,28,260,260.75,259.5,260.75,4
20170901|2017-06-28 11:30,28,260.25,260.5,260.25,260.5,2
20170901|2017-06-28 12:00,28,259.25,261,259,261,6
20170901|2017-06-28 12:30,28,260.75,261.75,260.75,261.75,10
20170901|2017-06-28 13:00,28,260.5,261.75,260.5,261.25,17
20170901|2017-06-28 19:00,29,262,262.5,262,262.5,4
20170901|2017-06-28 19:30,29,263,263,263,263,1
20170901|2017-06-28 20:00,29,262.5,262.5,262.5,262.5,2
20170901|2017-06-28 20:30,29,262.5,262.5,262.5,262.5,2
20170901|2017-06-28 21:30,29,263,263.5,263,263.5,6
20170901|2017-06-28 22:30,29,263.5,264,262.5,262.5,6
20170901|2017-06-28 23:30,29,264,264,264,264,1
20170901|2017-06-29 01:00,29,262.75,263,262.75,263,3
20170901|2017-06-29 02:00,29,262.75,262.75,262.75,262.75,1
20170901|2017-06-29 02:30,29,262.5,262.5,261.25,261.25,2
20170901|2017-06-29 04:00,29,261.25,261.25,261.25,261.25,1
20170901|2017-06-29 05:00,29,261.5,261.5,261.5,261.5,1
20170901|2017-06-29 05:30,29,263.25,264.5,263.25,264.5,3
20170901|2017-06-29 06:00,29,264.25,265,264.25,265,10
20170901|2017-06-29 07:00,29,264.75,265,264.75,265,4
20170901|2017-06-29 07:30,29,264.5,264.5,263,263,6
20170901|2017-06-29 08:30,29,264,265.75,262,262.25,26
20170901|2017-06-29 09:00,29,263.25,263.25,260.75,261,16
20170901|2017-06-29 09:30,29,261,261,259.25,261,6
20170901|2017-06-29 10:00,29,259.25,260.75,259.25,260.75,2
20170901|2017-06-29 10:30,29,261,262,261,262,3
20170901|2017-06-29 11:00,29,262,262.5,261.5,261.5,7
20170901|2017-06-29 11:30,29,262.5,262.5,261.5,261.5,22
20170901|2017-06-29 12:00,29,263.25,265,263,264.5,10
20170901|2017-06-29 12:30,29,264.5,264.5,262.25,262.25,9
20170901|2017-06-29 13:00,29,262.75,263.25,258,260,29
20170901|2017-06-29 19:00,30,261.75,261.75,261.75,261.75,1
20170901|2017-06-29 21:00,30,263,265.5,262.25,265.5,3
20170901|2017-06-29 22:30,30,263,263,263,263,2
20170901|2017-06-29 23:00,30,263.25,263.25,263.25,263.25,1
20170901|2017-06-30 02:30,30,263.25,263.25,263.25,263.25,1
20170901|2017-06-30 05:30,30,263.25,263.25,263.25,263.25,2
20170901|2017-06-30 06:30,30,263.75,263.75,263.75,263.75,1
20170901|2017-06-30 07:30,30,265.25,265.25,265.25,265.25,2
20170901|2017-06-30 08:30,30,262.25,267,262.25,267,17
20170901|2017-06-30 09:00,30,265.25,271.25,265,269.5,61
20170901|2017-06-30 09:30,30,270,275,270,274,45
20170901|2017-06-30 10:00,30,273.5,275.5,271.75,275,25
20170901|2017-06-30 10:30,30,274,274.25,272,272,9
20170901|2017-06-30 11:00,30,271.25,277,270.5,277,37
20170901|2017-06-30 11:30,30,277,280,277,280,13
20170901|2017-06-30 12:00,30,278.75,280.25,277.75,280.25,7
20170901|2017-06-30 12:30,30,280.25,284.75,280.25,284.75,15
20170901|2017-06-30 13:00,30,284.25,284.75,284.25,284.75,30
20170901|2017-07-02 19:00,3,289,309,289,299.25,22
20170901|2017-07-02 19:30,3,306,307.25,301.75,301.75,8
20170901|2017-07-02 20:00,3,301.75,301.75,301.75,301.75,1
20170901|2017-07-02 20:30,3,301.75,301.75,301.75,301.75,2
20170901|2017-07-02 21:00,3,301.75,301.75,301.75,301.75,1
20170901|2017-07-03 00:00,3,299,300,297,297,3
20170901|2017-07-03 01:00,3,299,299.5,299,299.5,4
20170901|2017-07-03 03:00,3,297,297,297,297,1
20170901|2017-07-03 03:30,3,297,297.25,296.75,296.75,4
20170901|2017-07-03 04:00,3,296.75,296.75,296.75,296.75,3
20170901|2017-07-03 04:30,3,296.75,296.75,296.75,296.75,1
20170901|2017-07-03 05:00,3,296.75,296.75,296.75,296.75,2
20170901|2017-07-03 05:30,3,296.75,296.75,296.75,296.75,2
20170901|2017-07-03 06:00,3,297,297,295.5,295.5,5
20170901|2017-07-03 06:30,3,297,297,297,297,1
20170901|2017-07-03 07:00,3,295,295,292.5,292.5,6
20170901|2017-07-03 07:30,3,290,290,290,290,1
20170901|2017-07-03 08:30,3,293,301.5,293,299,23
20170901|2017-07-03 09:00,3,299.75,300,299.5,300,12
20170901|2017-07-03 09:30,3,300.5,302.5,299.75,302.5,29
20170901|2017-07-03 10:00,3,301.5,303.5,300,303.5,12
20170901|2017-07-03 10:30,3,302.75,302.75,299.5,299.5,20
20170901|2017-07-03 11:00,3,299.5,300.25,298.75,299.5,27
20170901|2017-07-03 11:30,3,299,299,288,288,39
20170901|2017-07-03 12:00,3,289,296.5,289,296.5,11
20170901|2017-07-05 08:30,5,299.25,308.75,298.75,301,20
20170901|2017-07-05 09:00,5,295.75,299,294.75,294.75,5
20170901|2017-07-05 09:30,5,290.5,290.5,280.75,285.5,41
20170901|2017-07-05 10:00,5,288.25,289.25,286.25,286.25,4
20170901|2017-07-05 10:30,5,289.75,289.75,289.75,289.75,1
20170901|2017-07-05 11:00,5,288,288,287.25,287.25,2
20170901|2017-07-05 11:30,5,286,286,285.5,285.5,3
20170901|2017-07-05 12:00,5,285.5,288,285.5,287.25,8
20170901|2017-07-05 13:00,5,288,288,284,284,25
20170901|2017-07-05 19:30,6,285.75,285.75,270,270,29
20170901|2017-07-05 20:00,6,274.5,274.5,272.75,272.75,2
20170901|2017-07-05 20:30,6,273,273,273,273,1
20170901|2017-07-05 21:00,6,272.75,272.75,272.75,272.75,1
20170901|2017-07-05 21:30,6,275.25,275.75,275.25,275.75,2
20170901|2017-07-05 23:30,6,276,276,276,276,2
20170901|2017-07-06 00:30,6,276,276,276,276,1
20170901|2017-07-06 01:00,6,275.75,275.75,275.75,275.75,2
20170901|2017-07-06 02:30,6,275,275,274,274,2
20170901|2017-07-06 06:30,6,274.75,274.75,274,274,5
20170901|2017-07-06 07:00,6,272.75,272.75,270,270,5
20170901|2017-07-06 07:30,6,272,272,271,271,2
20170901|2017-07-06 08:30,6,270,275.75,269.25,274,24
20170901|2017-07-06 09:00,6,274,275,273,275,9
20170901|2017-07-06 09:30,6,275.5,275.5,275.5,275.5,2
20170901|2017-07-06 10:00,6,275.5,275.5,275,275,5
20170901|2017-07-06 10:30,6,275.5,275.5,275.5,275.5,2
20170901|2017-07-06 11:00,6,274.75,275,274.5,274.5,8
20170901|2017-07-06 11:30,6,275,275,275,275,2
20170901|2017-07-06 12:00,6,275,275,275,275,1
20170901|2017-07-06 13:00,6,274.75,275,273.5,275,20
20170901|2017-07-07 02:30,7,273,273,273,273,1
20170901|2017-07-07 04:00,7,273,273,273,273,1
20170901|2017-07-07 05:00,7,273.25,273.25,273.25,273.25,1
20170901|2017-07-07 05:30,7,273,273,273,273,1
20170901|2017-07-07 06:30,7,275,275,275,275,1
20170901|2017-07-07 07:30,7,277.5,277.5,277.5,277.5,3
20170901|2017-07-07 08:30,7,279.5,280.75,279,280.25,22
20170901|2017-07-07 09:00,7,280.25,280.75,280.25,280.25,10
20170901|2017-07-07 09:30,7,280.25,281.25,280.25,280.25,26
20170901|2017-07-07 10:00,7,280.25,280.25,280.25,280.25,14
20170901|2017-07-07 10:30,7,280.25,280.25,280.25,280.25,2
20170901|2017-07-07 11:30,7,281.5,282.5,281,281,8
20170901|2017-07-07 12:00,7,282.25,284,282.25,284,4
20170901|2017-07-07 12:30,7,284,284.5,284,284.5,2
20170901|2017-07-07 13:00,7,283.5,283.5,282.75,283,8
20170901|2017-07-09 19:00,10,288.75,293.5,288.75,293.5,6
20170901|2017-07-09 19:30,10,292,292,286,286,10
20170901|2017-07-09 20:00,10,290.75,291,290.75,291,2
20170901|2017-07-09 22:00,10,289.75,289.75,289.5,289.5,2
20170901|2017-07-10 00:00,10,292,292.25,292,292.25,2
20170901|2017-07-10 02:00,10,290.25,290.25,289.75,289.75,3
20170901|2017-07-10 02:30,10,289.25,289.25,289.25,289.25,1
20170901|2017-07-10 03:30,10,289.25,289.25,289.25,289.25,1
20170901|2017-07-10 04:30,10,289.75,289.75,289.25,289.25,6
20170901|2017-07-10 07:00,10,290.5,290.75,289.25,289.25,3
20170901|2017-07-10 07:30,10,291,292.25,291,292.25,6
20170901|2017-07-10 08:30,10,292.25,294.25,283.75,285,17
20170901|2017-07-10 09:00,10,286,290,286,290,14
20170901|2017-07-10 09:30,10,290,290.5,290,290.5,4
20170901|2017-07-10 10:00,10,289.5,289.5,288.25,288.25,5
20170901|2017-07-10 10:30,10,288.5,288.5,288.5,288.5,1
20170901|2017-07-10 11:00,10,286.5,286.5,286.5,286.5,2
20170901|2017-07-10 11:30,10,287.25,287.25,287.25,287.25,2
20170901|2017-07-10 12:00,10,288.25,288.25,287.75,287.75,8
20170901|2017-07-10 12:30,10,288.25,288.25,288.25,288.25,1
20170901|2017-07-10 13:00,10,287.75,290.25,287.75,290.25,13
20170901|2017-07-10 19:30,11,290,290,290,290,1
20170901|2017-07-10 21:30,11,289,289,289,289,2
20170901|2017-07-11 00:30,11,289.25,289.25,289.25,289.25,1
20170901|2017-07-11 02:00,11,289.25,289.25,289.25,289.25,1
20170901|2017-07-11 05:30,11,287.5,287.5,287.5,287.5,2
20170901|2017-07-11 07:30,11,283.75,283.75,283.75,283.75,1
20170901|2017-07-11 08:30,11,285.75,286.75,285.25,286.75,6
20170901|2017-07-11 09:00,11,287.5,287.5,287.5,287.5,1
20170901|2017-07-11 10:00,11,289.5,290,289,289,9
20170901|2017-07-11 10:30,11,289.75,290.5,289.75,290.5,3
20170901|2017-07-11 11:00,11,290.75,291,290.75,291,5
20170901|2017-07-11 12:00,11,293,293,291,291,6
20170901|2017-07-11 12:30,11,293,293,290.25,290.25,14
20170901|2017-07-11 13:00,11,292,292,291.75,291.75,2
20170901|2017-07-11 19:30,12,289,289,289,289,1
20170901|2017-07-11 21:30,12,287.75,287.75,287.75,287.75,2
20170901|2017-07-11 22:00,12,287.75,287.75,287.25,287.25,3
20170901|2017-07-12 03:30,12,286.75,286.75,286.75,286.75,3
20170901|2017-07-12 06:30,12,286,286,285.25,285.25,21
20170901|2017-07-12 07:00,12,285.25,285.25,284.25,284.25,4
20170901|2017-07-12 08:30,12,285,285,284.5,285,3
20170901|2017-07-12 09:30,12,286.75,286.75,284.75,285,11
20170901|2017-07-12 10:00,12,285,285,283.5,283.5,2
20170901|2017-07-12 10:30,12,285.5,285.5,285,285,2
20170901|2017-07-12 11:00,12,285,285,282,284.5,16
20170901|2017-07-12 11:30,12,285.5,285.5,277,277,16
20170901|2017-07-12 12:00,12,281,281,281,281,1
20170901|2017-07-12 13:00,12,281,283,281,283,5
20170901|2017-07-12 20:30,13,277.25,277.25,277.25,277.25,1
20170901|2017-07-12 23:30,13,279,279,279,279,1
20170901|2017-07-13 02:30,13,279.75,279.75,279.75,279.75,1
20170901|2017-07-13 08:30,13,279.5,280.5,278.25,280.5,9
20170901|2017-07-13 09:00,13,281.25,282,280.25,280.25,6
20170901|2017-07-13 09:30,13,279,281,279,281,4
20170901|2017-07-13 10:00,13,280,280,275,276.25,14
20170901|2017-07-13 10:30,13,275.75,277.25,275.5,277.25,6
20170901|2017-07-13 11:00,13,278.25,278.25,275.75,275.75,3
20170901|2017-07-13 11:30,13,275.5,277,275.5,277,3
20170901|2017-07-13 12:00,13,276.25,276.25,276.25,276.25,1
20170901|2017-07-13 12:30,13,276,276,275.5,275.5,4
20170901|2017-07-13 13:00,13,275.5,275.5,274,274.25,9
20170901|2017-07-13 19:00,14,274.25,274.25,274.25,274.25,1
20170901|2017-07-13 23:30,14,278,278,278,278,1
20170901|2017-07-14 05:30,14,280,280,280,280,1
20170901|2017-07-14 06:30,14,280.25,280.25,280.25,280.25,1
20170901|2017-07-14 08:30,14,281.75,288.25,281.5,286,21
20170901|2017-07-14 09:00,14,287,287.5,285.5,286.25,11
20170901|2017-07-14 09:30,14,287.5,288,287,287,7
20170901|2017-07-14 10:00,14,286,286.5,286,286.5,4
20170901|2017-07-14 10:30,14,286.5,286.5,286.5,286.5,8
20170901|2017-07-14 11:00,14,286.5,286.5,286.5,286.5,5
20170901|2017-07-14 11:30,14,286.75,286.75,285.5,285.5,4
20170901|2017-07-14 12:00,14,285,285,284.25,284.75,4
20170901|2017-07-14 12:30,14,284,284,281,281,6
20170901|2017-07-14 13:00,14,281.5,287,281,286.75,8
20170901|2017-07-16 19:00,17,282,282,282,282,1
20170901|2017-07-16 19:30,17,286.75,287.25,280.25,280.25,13
20170901|2017-07-16 20:30,17,285,285,284.75,285,3
20170901|2017-07-16 21:00,17,285.5,285.5,285.5,285.5,1
20170901|2017-07-16 22:00,17,284.5,284.5,284.5,284.5,1
20170901|2017-07-16 23:30,17,286.75,287.5,286.75,287.5,3
20170901|2017-07-17 03:00,17,284.25,284.25,284.25,284.25,1
20170901|2017-07-17 06:30,17,286.75,286.75,286.75,286.75,1
20170901|2017-07-17 07:00,17,288.25,288.25,288.25,288.25,1
20170901|2017-07-17 08:30,17,287,287,283.75,283.75,9
20170901|2017-07-17 09:00,17,286.5,286.5,286.5,286.5,1
20170901|2017-07-17 09:30,17,286.75,286.75,286.75,286.75,1
20170901|2017-07-17 10:00,17,286.25,286.25,286.25,286.25,1
20170901|2017-07-17 11:00,17,286.75,286.75,286.5,286.5,2
20170901|2017-07-17 11:30,17,285.75,285.75,285.75,285.75,2
20170901|2017-07-17 12:00,17,287,287.25,287,287.25,2
20170901|2017-07-17 13:00,17,283.75,285.5,283.25,283.25,7
20170901|2017-07-17 19:00,18,287,287,287,287,1
20170901|2017-07-17 19:30,18,287.25,288,287.25,288,2
20170901|2017-07-17 20:00,18,290.5,291.25,290.5,291.25,3
20170901|2017-07-17 20:30,18,293,296.5,290.75,290.75,6
20170901|2017-07-17 23:00,18,294,294,294,294,1
20170901|2017-07-17 23:30,18,294,294,294,294,2
20170901|2017-07-18 00:30,18,294.25,294.25,294.25,294.25,2
20170901|2017-07-18 07:00,18,291,295.5,290.75,295.5,4
20170901|2017-07-18 08:30,18,295.5,296,292.75,296,40
20170901|2017-07-18 09:00,18,295.5,301.5,295.5,301.25,26
20170901|2017-07-18 09:30,18,301,301,299.25,299.25,16
20170901|2017-07-18 10:00,18,299.25,300,299.25,299.25,16
20170901|2017-07-18 10:30,18,299.25,299.25,299.25,299.25,3
20170901|2017-07-18 11:00,18,298.75,298.75,294.25,294.25,5
20170901|2017-07-18 11:30,18,293.5,295,293.5,295,3
20170901|2017-07-18 12:00,18,294.5,294.5,293.5,294,7
20170901|2017-07-18 12:30,18,293,293,293,293,1
20170901|2017-07-18 13:00,18,291.75,292,291,291,12
20170901|2017-07-18 19:00,19,292.5,292.5,292.25,292.5,3
20170901|2017-07-18 21:00,19,292.5,292.5,292.5,292.5,1
20170901|2017-07-19 01:00,19,295.5,295.5,295.5,295.5,1
20170901|2017-07-19 07:30,19,294.75,294.75,294.75,294.75,1
20170901|2017-07-19 08:30,19,293.25,294.25,293.25,294.25,2
20170901|2017-07-19 09:00,19,296.25,296.25,296.25,296.25,3
20170901|2017-07-19 09:30,19,297.5,297.5,297.25,297.25,2
20170901|2017-07-19 10:30,19,296.75,297,296.75,297,2
20170901|2017-07-19 11:00,19,296.75,296.75,296.75,296.75,1
20170901|2017-07-19 11:30,19,296,296.75,295.5,295.5,4
20170901|2017-07-19 12:00,19,296,296,296,296,1
20170901|2017-07-19 12:30,19,295.75,295.75,292.75,292.75,10
20170901|2017-07-19 13:00,19,292.75,293.25,292.5,292.5,4
20170901|2017-07-19 21:30,20,292.25,292.25,291.75,291.75,2
20170901|2017-07-20 00:00,20,291.25,291.25,291.25,291.25,2
20170901|2017-07-20 00:30,20,290.75,290.75,289.5,289.5,8
20170901|2017-07-20 01:00,20,289.25,289.25,289.25,289.25,3
20170901|2017-07-20 02:30,20,292.25,292.25,292.25,292.25,1
20170901|2017-07-20 04:30,20,289.25,289.25,289.25,289.25,1
20170901|2017-07-20 05:00,20,292.25,292.25,289.5,289.5,3
20170901|2017-07-20 06:00,20,290.25,290.25,290.25,290.25,1
20170901|2017-07-20 07:00,20,292.5,292.5,292.5,292.5,2
20170901|2017-07-20 07:30,20,292,292,291.75,291.75,2
20170901|2017-07-20 08:30,20,294.5,295,294.25,294.25,3
20170901|2017-07-20 10:00,20,295,295,295,295,1
20170901|2017-07-20 10:30,20,294.5,294.5,294.5,294.5,3
20170901|2017-07-20 11:00,20,294,297,294,297,9
20170901|2017-07-20 11:30,20,295,296,295,296,3
20170901|2017-07-20 12:00,20,295,295,295,295,1
20170901|2017-07-20 12:30,20,296,296,296,296,1
20170901|2017-07-20 13:00,20,296.5,296.5,296,296.5,5
20170901|2017-07-21 02:30,21,295.25,295.25,295.25,295.25,1
20170901|2017-07-21 06:00,21,295.25,295.25,295.25,295.25,1
20170901|2017-07-21 08:30,21,293.5,293.5,293.5,293.5,4
20170901|2017-07-21 09:00,21,295,297,294.5,295,8
20170901|2017-07-21 09:30,21,295,297.5,295,297.5,5
20170901|2017-07-21 10:00,21,297.5,297.5,297.5,297.5,1
20170901|2017-07-21 10:30,21,297.5,298,297.25,298,3
20170901|2017-07-21 11:00,21,298.5,299.25,298.5,298.5,4
20170901|2017-07-21 11:30,21,298,298,297,297,2
20170901|2017-07-21 12:00,21,297,297,296,296.5,13
20170901|2017-07-21 12:30,21,296.75,296.75,296.75,296.75,4
20170901|2017-07-21 13:00,21,296.25,296.25,295.75,296,6
20170901|2017-07-23 19:00,24,293,293,291,291,4
20170901|2017-07-24 00:30,24,292.75,292.75,292.75,292.75,1
20170901|2017-07-24 02:00,24,292,292,292,292,1
20170901|2017-07-24 02:30,24,291.5,291.5,291.5,291.5,1
20170901|2017-07-24 05:30,24,291.5,291.5,291.5,291.5,1
20170901|2017-07-24 08:30,24,292.25,297.5,292,296.5,21
20170901|2017-07-24 09:00,24,296.25,296.25,293,293,4
20170901|2017-07-24 09:30,24,292.5,292.5,284,284,40
20170901|2017-07-24 10:00,24,285,285,282.25,282.25,12
20170901|2017-07-24 10:30,24,284,286.75,284,286.75,11
20170901|2017-07-24 11:00,24,287,288.25,287,288.25,12
20170901|2017-07-24 12:00,24,288,288,288,288,2
20170901|2017-07-24 12:30,24,287.5,287.5,287.25,287.5,3
20170901|2017-07-24 13:00,24,287.75,290.25,287.75,289,8
20170901|2017-07-24 19:00,25,293,293,293,293,1
20170901|2017-07-24 19:30,25,293,297,293,297,16
20170901|2017-07-24 20:00,25,293.25,293.25,293.25,293.25,1
20170901|2017-07-25 02:30,25,291.75,291.75,291.75,291.75,1
20170901|2017-07-25 06:30,25,290.75,290.75,290.75,290.75,1
20170901|2017-07-25 08:30,25,288.75,289.5,288.75,289.5,2
20170901|2017-07-25 09:00,25,288,288,286.25,286.25,7
20170901|2017-07-25 09:30,25,286.25,286.5,285,286.5,3
20170901|2017-07-25 10:00,25,286.75,286.75,286.75,286.75,1
20170901|2017-07-25 10:30,25,286.25,287,286.25,287,2
20170901|2017-07-25 11:00,25,288,288,288,288,1
20170901|2017-07-25 11:30,25,287.75,288.25,287.75,288.25,5
20170901|2017-07-25 12:00,25,287,287,287,287,1
20170901|2017-07-25 12:30,25,286,286,284,284,12
20170901|2017-07-25 13:00,25,281,282.5,281,282.5,9
20170901|2017-07-26 00:00,26,284.75,285,283,283,3
20170901|2017-07-26 03:00,26,284.75,284.75,282,282,5
20170901|2017-07-26 08:30,26,280.5,287.25,280.5,287.25,11
20170901|2017-07-26 09:00,26,289.25,289.5,289,289,4
20170901|2017-07-26 09:30,26,287,287,287,287,2
20170901|2017-07-26 10:00,26,286.75,286.75,286.75,286.75,1
20170901|2017-07-26 10:30,26,286.75,290,286.75,289.25,6
20170901|2017-07-26 11:00,26,290,290,288.25,288.25,4
20170901|2017-07-26 12:00,26,285.75,287.75,285.5,287.75,3
20170901|2017-07-26 13:00,26,288.25,289.25,288.25,289,11
20170901|2017-07-26 19:00,27,288,288,288,288,1
20170901|2017-07-26 21:00,27,288,288,288,288,1
20170901|2017-07-26 23:00,27,289.25,290.5,289.25,290.5,14
20170901|2017-07-27 01:00,27,287.5,287.5,286.5,286.5,3
20170901|2017-07-27 03:00,27,290.25,290.25,290.25,290.25,2
20170901|2017-07-27 03:30,27,289.75,289.75,289.75,289.75,1
20170901|2017-07-27 04:00,27,290,290,290,290,1
20170901|2017-07-27 05:00,27,290,290,290,290,1
20170901|2017-07-27 05:30,27,290.25,290.75,290.25,290.75,2
20170901|2017-07-27 08:30,27,291.5,292.25,290,292.25,9
20170901|2017-07-27 09:00,27,290,290,290,290,4
20170901|2017-07-27 09:30,27,290.25,290.25,290,290,3
20170901|2017-07-27 10:00,27,290,291.5,290,291.5,2
20170901|2017-07-27 10:30,27,290.75,290.75,290.75,290.75,1
20170901|2017-07-27 11:00,27,290.75,290.75,290.75,290.75,1
20170901|2017-07-27 11:30,27,291,291,291,291,1
20170901|2017-07-27 12:00,27,289,289,289,289,1
20170901|2017-07-27 12:30,27,288.75,291.5,288.75,291.5,3
20170901|2017-07-27 13:00,27,291.25,294.5,290.75,294.5,6
20170901|2017-07-28 02:00,28,292.75,292.75,292.75,292.75,1
20170901|2017-07-28 09:00,28,291.25,295,290.75,293.25,21
20170901|2017-07-28 09:30,28,293.25,296.25,293.25,294.75,7
20170901|2017-07-28 10:00,28,294.5,294.5,294.5,294.5,1
20170901|2017-07-28 10:30,28,294.5,294.5,291.5,291.5,4
20170901|2017-07-28 11:00,28,292.75,292.75,292.75,292.75,1
20170901|2017-07-28 11:30,28,292.5,292.5,292.5,292.5,1
20170901|2017-07-28 12:00,28,292,292,292,292,1
20170901|2017-07-28 12:30,28,291.5,292,291.5,292,4
20170901|2017-07-28 13:00,28,290.5,291.25,288.75,289,21
20170901|2017-07-30 19:00,31,290.25,290.25,286.75,286.75,6
20170901|2017-07-31 03:30,31,286,286,285,285,2
20170901|2017-07-31 04:30,31,284.75,284.75,284.75,284.75,1
20170901|2017-07-31 07:00,31,284,284,283.75,283.75,3
20170901|2017-07-31 08:30,31,284.75,285,282.5,282.5,8
20170901|2017-07-31 09:00,31,282,283.75,282,282.75,7
20170901|2017-07-31 09:30,31,281.75,286.25,281.25,286.25,7
20170901|2017-07-31 10:00,31,286,286,284.75,284.75,3
20170901|2017-07-31 11:00,31,284.75,286.25,284.75,286.25,4
20170901|2017-07-31 11:30,31,285.75,287.5,285.75,287.5,7
20170901|2017-07-31 12:00,31,287.25,288,287.25,288,8
20170901|2017-07-31 12:30,31,287.75,288.75,287.75,288.75,12
20170901|2017-07-31 13:00,31,287.75,288.25,284,284.75,21
20170901|2017-07-31 21:00,1,286,286,286,286,1
20170901|2017-08-01 02:30,1,286,286,286,286,1
20170901|2017-08-01 07:00,1,284.5,284.5,284.5,284.5,1
20170901|2017-08-01 08:30,1,282.5,282.75,282.5,282.75,4
20170901|2017-08-01 09:00,1,282,282.5,281.75,282.5,6
20170901|2017-08-01 09:30,1,280.75,281,280.25,280.25,4
20170901|2017-08-01 10:00,1,280.25,281,280.25,280.25,4
20170901|2017-08-01 10:30,1,280,280,278.75,279.75,9
20170901|2017-08-01 11:00,1,278.75,280,278.75,280,4
20170901|2017-08-01 11:30,1,280,283.5,280,283.5,11
20170901|2017-08-01 12:00,1,282,282,282,282,4
20170901|2017-08-01 12:30,1,281.25,283,281.25,283,4
20170901|2017-08-01 13:00,1,282.25,282.25,280.5,281.25,11
20170901|2017-08-02 02:00,2,282.5,282.5,282.5,282.5,1
20170901|2017-08-02 08:30,2,284,294.5,284,291,21
20170901|2017-08-02 09:00,2,288.5,289,287.5,287.5,10
20170901|2017-08-02 09:30,2,287,287,284.75,285,10
20170901|2017-08-02 10:00,2,285,286.5,285,286,9
20170901|2017-08-02 10:30,2,285.25,286.75,285.25,286.75,2
20170901|2017-08-02 11:00,2,285.75,286.75,285.75,285.75,9
20170901|2017-08-02 11:30,2,285,285,285,285,2
20170901|2017-08-02 12:00,2,285,285,284.75,284.75,2
20170901|2017-08-02 13:00,2,285,289.25,285,289.25,2
20170901|2017-08-02 21:30,3,289.25,289.5,289.25,289.5,2
20170901|2017-08-03 06:00,3,287,287,285.5,285.5,2
20170901|2017-08-03 08:30,3,288,288,283.25,286.25,17
20170901|2017-08-03 09:00,3,287.25,287.25,287.25,287.25,1
20170901|2017-08-03 09:30,3,286.25,286.25,286.25,286.25,1
20170901|2017-08-03 10:00,3,286.25,286.5,286.25,286.5,2
20170901|2017-08-03 11:00,3,287.75,288,287.75,288,2
20170901|2017-08-03 11:30,3,286.25,286.25,286.25,286.25,2
20170901|2017-08-03 12:00,3,286.25,286.25,284,284.25,13
20170901|2017-08-03 13:00,3,285,285,284.25,284.25,6
20170901|2017-08-03 19:30,4,282,282,282,282,5
20170901|2017-08-03 20:00,4,282,284.5,282,284.5,4
20170901|2017-08-03 20:30,4,284.25,284.25,284.25,284.25,1
20170901|2017-08-04 07:00,4,284,284.75,284,284.75,12
20170901|2017-08-04 07:30,4,283.25,283.25,283.25,283.25,1
20170901|2017-08-04 08:30,4,283.5,283.5,283.5,283.5,1
20170901|2017-08-04 09:00,4,283,284.75,283,284.75,10
20170901|2017-08-04 09:30,4,284.75,284.75,284.75,284.75,1
20170901|2017-08-04 10:00,4,284,284,282.5,282.5,14
20170901|2017-08-04 11:00,4,282.5,282.5,282.5,282.5,1
20170901|2017-08-04 12:00,4,283.5,283.5,283.5,283.5,1
20170901|2017-08-04 13:00,4,283.25,284.25,282.25,283,71
20170901|2017-08-07 02:30,7,283.75,283.75,283.75,283.75,1
20170901|2017-08-07 03:00,7,282.25,282.25,282.25,282.25,1
20170901|2017-08-07 03:30,7,282.25,282.25,282.25,282.25,2
20170901|2017-08-07 04:00,7,282.25,282.25,282.25,282.25,1
20170901|2017-08-07 04:30,7,282.25,282.5,282.25,282.5,2
20170901|2017-08-07 05:00,7,282.5,282.5,282.5,282.5,2
20170901|2017-08-07 05:30,7,282.5,282.5,282.5,282.5,1
20170901|2017-08-07 06:30,7,282.25,282.25,282.25,282.25,1
20170901|2017-08-07 07:00,7,281.75,281.75,274.5,276.5,23
20170901|2017-08-07 08:30,7,275.5,277,274.25,276.75,13
20170901|2017-08-07 09:00,7,278,279,277.5,279,25
20170901|2017-08-07 09:30,7,278.5,278.5,277,277.25,5
20170901|2017-08-07 10:00,7,277.25,277.25,276,276.5,10
20170901|2017-08-07 10:30,7,276.5,276.5,276.25,276.25,4
20170901|2017-08-07 11:00,7,276.25,276.5,276,276,4
20170901|2017-08-07 11:30,7,276,276,275,275,5
20170901|2017-08-07 12:00,7,275.75,275.75,275.75,275.75,2
20170901|2017-08-07 12:30,7,275,275,274.25,274.5,11
20170901|2017-08-07 13:00,7,274.25,275,274.25,274.5,14
20170901|2017-08-07 19:00,8,275,275,274.25,274.25,3
20170901|2017-08-07 19:30,8,274.25,274.25,274.25,274.25,3
20170901|2017-08-07 20:00,8,274.25,274.25,274,274,4
20170901|2017-08-07 20:30,8,273.75,273.75,273.75,273.75,1
20170901|2017-08-07 22:00,8,273.75,273.75,273.75,273.75,2
20170901|2017-08-08 00:00,8,274.25,274.25,274.25,274.25,1
20170901|2017-08-08 01:30,8,273.25,273.25,273.25,273.25,1
20170901|2017-08-08 05:00,8,272.75,272.75,272.75,272.75,1
20170901|2017-08-08 05:30,8,272.75,272.75,272.75,272.75,1
20170901|2017-08-08 06:30,8,274.25,274.25,274.25,274.25,1
20170901|2017-08-08 07:00,8,275,275,275,275,1
20170901|2017-08-08 08:30,8,275,275.25,274.5,274.75,6
20170901|2017-08-08 09:00,8,275.5,276.25,274.5,275,8
20170901|2017-08-08 09:30,8,274.25,274.25,274,274,4
20170901|2017-08-08 10:00,8,273.5,273.5,273.25,273.25,2
20170901|2017-08-08 10:30,8,273.25,273.5,273.25,273.5,21
20170901|2017-08-08 11:00,8,273.5,273.5,273.25,273.25,2
20170901|2017-08-08 11:30,8,273.5,273.5,273.25,273.25,10
20170901|2017-08-08 12:00,8,273.25,273.25,272.75,272.75,7
20170901|2017-08-08 13:00,8,273.5,273.5,273.5,273.5,9
20170901|2017-08-08 19:00,9,273.25,273.25,273.25,273.25,2
20170901|2017-08-09 02:30,9,274.25,274.25,274.25,274.25,1
20170901|2017-08-09 04:30,9,274.75,274.75,274.75,274.75,1
20170901|2017-08-09 05:00,9,274.75,274.75,274.75,274.75,1
20170901|2017-08-09 08:30,9,273.75,273.75,273.5,273.75,11
20170901|2017-08-09 09:00,9,273.75,273.75,273,273,4
20170901|2017-08-09 09:30,9,273.25,273.25,272.5,272.5,4
20170901|2017-08-09 10:00,9,273.25,273.25,272.25,272.25,3
20170901|2017-08-09 10:30,9,272.5,272.5,270.5,270.75,25
20170901|2017-08-09 11:00,9,271,272,270.5,270.5,7
20170901|2017-08-09 12:00,9,272,272.75,272,272.25,9
20170901|2017-08-09 12:30,9,271,271.75,271,271.75,4
20170901|2017-08-09 13:00,9,272.25,272.25,270.5,272.25,5
20170901|2017-08-09 21:30,10,271.25,271.25,271.25,271.25,1
20170901|2017-08-10 05:30,10,270.25,270.25,270,270,7
20170901|2017-08-10 07:00,10,270.25,270.25,269.5,269.5,12
20170901|2017-08-10 08:30,10,272.25,274.75,272.25,274.75,2
20170901|2017-08-10 09:30,10,274,278.75,274,278,13
20170901|2017-08-10 10:00,10,276.5,278.75,276.5,276.75,19
20170901|2017-08-10 10:30,10,278.25,278.25,277,277,2
20170901|2017-08-10 11:00,10,276.75,276.75,276.5,276.5,10
20170901|2017-08-10 11:30,10,272,272,265,267.5,36
20170901|2017-08-10 12:00,10,267.5,267.5,265.75,265.75,4
20170901|2017-08-10 12:30,10,266.5,266.5,265.75,265.75,7
20170901|2017-08-10 13:00,10,265.75,267.5,265.25,267.5,4
20170901|2017-08-11 07:00,11,265.25,265.25,265.25,265.25,1
20170901|2017-08-11 08:30,11,265.5,266,263.25,263.25,24
20170901|2017-08-11 09:00,11,263.25,263.25,260,260.5,37
20170901|2017-08-11 09:30,11,260,260.25,260,260,7
20170901|2017-08-11 10:00,11,260.25,261,260,261,6
20170901|2017-08-11 10:30,11,261,261,261,261,1
20170901|2017-08-11 11:00,11,260.75,261,260.75,261,5
20170901|2017-08-11 12:00,11,261.75,262.75,261.75,262.75,6
20170901|2017-08-11 12:30,11,262,262,261,261,3
20170901|2017-08-11 13:00,11,262,263.5,262,263.5,2
20170901|2017-08-14 00:30,14,260.25,260.25,260.25,260.25,1
20170901|2017-08-14 03:00,14,260.25,260.25,260.25,260.25,1
20170901|2017-08-14 06:30,14,260.25,260.25,260,260,2
20170901|2017-08-14 07:30,14,259.5,259.5,259.5,259.5,4
20170901|2017-08-14 08:30,14,260.5,261.25,257.75,257.75,9
20170901|2017-08-14 09:00,14,258.5,258.5,258.5,258.5,2
20170901|2017-08-14 10:00,14,258.25,259.25,258.25,259.25,9
20170901|2017-08-14 10:30,14,258.25,258.25,258.25,258.25,4
20170901|2017-08-14 11:00,14,258,258,258,258,2
20170901|2017-08-14 12:30,14,261,261,261,261,2
20170901|2017-08-14 13:00,14,261,262,261,262,5
20170901|2017-08-14 19:00,15,262.75,262.75,262.75,262.75,1
20170901|2017-08-15 02:30,15,260.75,260.75,260.75,260.75,1
20170901|2017-08-15 03:00,15,260.25,260.25,260.25,260.25,1
20170901|2017-08-15 05:30,15,261.75,261.75,261.75,261.75,1
20170901|2017-08-15 08:30,15,261,261,257.25,257.25,12
20170901|2017-08-15 09:00,15,257.75,257.75,257.75,257.75,9
20170901|2017-08-15 09:30,15,258.25,259,258.25,258.75,4
20170901|2017-08-15 10:30,15,257.75,257.75,257.75,257.75,1
20170901|2017-08-15 12:00,15,257.5,257.5,257.5,257.5,3
20170901|2017-08-15 12:30,15,257.25,258.25,257.25,258.25,3
20170901|2017-08-15 13:00,15,258,258.75,257.5,258.75,10
20170901|2017-08-15 19:30,16,257.25,257.25,257.25,257.25,1
20170901|2017-08-16 04:00,16,260.75,260.75,260.75,260.75,1
20170901|2017-08-16 08:30,16,259,259,258,258.75,6
20170901|2017-08-16 09:00,16,257.5,259,257.5,259,5
20170901|2017-08-16 09:30,16,259,259,259,259,8
20170901|2017-08-16 10:00,16,259,259,259,259,15
20170901|2017-08-16 10:30,16,260,260,259,259,2
20170901|2017-08-16 11:00,16,259,259,259,259,1
20170901|2017-08-16 11:30,16,259,259.5,259,259,26
20170901|2017-08-16 12:00,16,260.5,260.5,260.5,260.5,4
20170901|2017-08-16 12:30,16,260.5,261.5,260.5,261.5,9
20170901|2017-08-16 19:00,17,261.5,261.5,261.5,261.5,1
20170901|2017-08-16 20:00,17,262,262,262,262,1
20170901|2017-08-16 23:30,17,261.5,263.5,261.5,263.5,16
20170901|2017-08-17 04:30,17,263.25,263.25,263.25,263.25,1
20170901|2017-08-17 06:30,17,263.25,263.25,263.25,263.25,1
20170901|2017-08-17 07:00,17,263.25,263.25,263.25,263.25,2
20170901|2017-08-17 07:30,17,262.25,262.25,262.25,262.25,1
20170901|2017-08-17 08:30,17,263.25,267,261,261,27
20170901|2017-08-17 09:00,17,261,265.5,261,263.75,18
20170901|2017-08-17 09:30,17,261.25,262.75,261.25,261.75,5
20170901|2017-08-17 10:00,17,261,261,261,261,2
20170901|2017-08-17 11:00,17,258.25,258.25,258,258,4
20170901|2017-08-17 12:00,17,257.5,257.5,257.25,257.25,5
20170901|2017-08-17 13:00,17,258.5,259,258.5,258.75,4
20170901|2017-08-17 19:30,18,257.5,257.5,257,257,7
20170901|2017-08-18 05:00,18,259.5,259.5,259.5,259.5,1
20170901|2017-08-18 09:00,18,257,257,255.5,256,12
20170901|2017-08-18 09:30,18,255,255.75,255,255,6
20170901|2017-08-18 11:00,18,255.5,256,255.5,256,3
20170901|2017-08-18 11:30,18,256,256,254.5,254.5,4
20170901|2017-08-18 13:00,18,254.5,255,254.5,255,6
20170901|2017-08-21 04:30,21,254,254,254,254,1
20170901|2017-08-21 08:30,21,253,253,252.75,253,4
20170901|2017-08-21 09:00,21,252.5,252.5,252.5,252.5,3
20170901|2017-08-21 09:30,21,252.5,252.5,250.25,250.25,30
20170901|2017-08-21 10:00,21,250,250,245,245,83
20170901|2017-08-21 10:30,21,244.75,245.75,244.75,245.75,4
20170901|2017-08-21 11:00,21,245.75,246.5,245.75,246.5,7
20170901|2017-08-21 12:30,21,245.5,245.5,245,245,4
20170901|2017-08-21 13:00,21,244.75,244.75,244.75,244.75,7
20170901|2017-08-21 22:30,22,244.25,244.25,242.25,242.25,14
20170901|2017-08-22 06:00,22,243.5,243.5,243.5,243.5,1
20170901|2017-08-22 08:30,22,242.25,242.5,240,240,19
20170901|2017-08-22 09:00,22,240.25,240.5,240.25,240.5,4
20170901|2017-08-22 09:30,22,240.5,240.5,240.25,240.25,5
20170901|2017-08-22 10:00,22,240.5,240.5,240.5,240.5,2
20170901|2017-08-22 10:30,22,240,240.5,240,240.5,10
20170901|2017-08-22 11:00,22,240,240,239.75,239.75,5
20170901|2017-08-22 12:30,22,240.5,240.5,240.5,240.5,1
20170901|2017-08-22 13:00,22,239.5,239.5,238.5,238.5,5
20170901|2017-08-22 19:00,23,238.25,238.5,238.25,238.5,3
20170901|2017-08-23 07:00,23,238.5,238.5,238.25,238.25,7
20170901|2017-08-23 08:30,23,238,239.75,238,239.75,3
20170901|2017-08-23 09:00,23,238,238,238,238,1
20170901|2017-08-23 10:00,23,239.25,239.25,239.25,239.25,1
20170901|2017-08-23 10:30,23,237.75,237.75,237.5,237.5,4
20170901|2017-08-23 13:00,23,238.25,239.5,238.25,238.5,9
20170901|2017-08-23 19:30,24,240.75,241.5,237,237,16
20170901|2017-08-24 02:30,24,237.5,249.5,233,249,104
20170901|2017-08-24 03:30,24,246.75,246.75,244.25,244.25,3
20170901|2017-08-24 04:30,24,244.25,244.25,244.25,244.25,2
20170901|2017-08-24 06:00,24,246,246,246,246,1
20170901|2017-08-24 08:30,24,243.5,243.5,239.75,239.75,5
20170901|2017-08-24 09:30,24,240.25,240.25,239.25,240.25,6
20170901|2017-08-24 10:00,24,238,238,237,237,2
20170901|2017-08-24 10:30,24,235.5,239.75,235.5,239.75,8
20170901|2017-08-24 20:00,25,240.75,241.75,240.75,241.75,5
20170901|2017-08-24 20:30,25,242,246,242,246,6
20170901|2017-08-24 21:00,25,245.25,247.25,245.25,247,6
20170901|2017-08-25 08:30,25,243,243,243,243,1
20170901|2017-08-25 09:00,25,241.25,241.25,241.25,241.25,1
20170901|2017-08-25 10:00,25,241.25,241.75,240,240,4
20170901|2017-08-25 12:00,25,241.75,241.75,241.75,241.75,1
20170901|2017-08-25 12:30,25,240,240,240,240,2
20170901|2017-08-25 13:00,25,241,242,239.75,239.75,8
20170901|2017-08-28 02:00,28,246,246,246,246,3
20170901|2017-08-28 06:30,28,246,246,245.5,245.5,10
20170901|2017-08-28 07:00,28,245.5,245.5,245.5,245.5,1
20170901|2017-08-28 07:30,28,243.75,243.75,243.75,243.75,2
20170901|2017-08-28 08:30,28,244.75,245,244.75,245,5
20170901|2017-08-28 09:00,28,244.75,245,244.75,245,3
20170901|2017-08-28 10:00,28,242.75,243.75,242.75,243,7
20170901|2017-08-28 10:30,28,243,243,243,243,1
20170901|2017-08-28 11:00,28,242.75,242.75,242.75,242.75,4
20170901|2017-08-28 11:30,28,242,242.75,242,242.75,6
20170901|2017-08-28 13:00,28,240.25,240.25,236.75,236.75,7
20170901|2017-08-29 02:30,29,237,237,237,237,1
20170901|2017-08-29 04:30,29,237,237,237,237,1
20170901|2017-08-29 07:00,29,233.75,233.75,233.5,233.5,2
20170901|2017-08-29 07:30,29,235,235,235,235,1
20170901|2017-08-29 08:30,29,233,233,232.25,232.25,5
20170901|2017-08-29 09:00,29,234,234,234,234,1
20170901|2017-08-29 10:00,29,232.25,232.25,232.25,232.25,3
20170901|2017-08-29 10:30,29,232.25,232.25,232.25,232.25,1
20170901|2017-08-29 11:00,29,233.75,233.75,233.75,233.75,2
20170901|2017-08-29 22:30,30,240.25,240.25,240.25,240.25,1
20170901|2017-08-30 00:30,30,240.5,240.5,240.5,240.5,1
20170901|2017-08-30 07:00,30,240.5,240.5,240.5,240.5,1
20170901|2017-08-30 08:30,30,239.25,239.25,232.25,232.25,2
20170901|2017-08-30 09:30,30,232.25,232.25,232.25,232.25,2
20170901|2017-08-30 10:00,30,231.25,231.25,227,227,10
20170901|2017-08-30 10:30,30,229.5,229.5,229.5,229.5,2
20170901|2017-08-30 11:30,30,225.5,225.5,223.5,223.5,15
20170901|2017-08-30 12:30,30,231.75,231.75,231.75,231.75,1
20170901|2017-08-30 13:00,30,233,233.5,228,228,5
20170901|2017-08-30 19:30,31,228,230,228,230,2
20170901|2017-08-31 08:30,31,223.5,223.5,223.5,223.5,1
20170901|2017-08-31 12:30,31,236.5,241.5,236.5,241.5,3
20170901|2017-09-07 11:30,7,233.75,233.75,233.75,233.75,1
20171201|2016-10-11 08:30,11,217.25,217.25,217.25,217.25,1
20171201|2016-10-12 08:30,12,216.5,216.5,216.5,216.5,1
20171201|2016-10-24 09:30,24,220,220,220,220,8
20171201|2016-10-28 12:00,28,235,235,235,235,10
20171201|2016-11-04 11:30,4,225,225,225,225,10
20171201|2016-11-04 12:30,4,225,225,225,225,5
20171201|2016-11-07 09:00,7,225,228,225,225,20
20171201|2016-11-07 10:30,7,225,225,225,225,7
20171201|2016-11-07 13:00,7,225.25,225.25,225,225,5
20171201|2016-11-09 02:30,9,234,234,224,224,10
20171201|2016-11-17 11:30,17,233,233,233,233,2
20171201|2016-11-17 12:30,17,233,233,233,233,1
20171201|2016-11-18 11:00,18,233,233,233,233,1
20171201|2016-11-23 12:00,23,226,226,226,226,3
20171201|2016-11-23 12:30,23,226,226,226,226,2
20171201|2016-11-23 13:00,23,226,226,226,226,1
20171201|2016-11-25 08:30,25,225,225,224,224,6
20171201|2016-11-25 10:30,25,224,224,224,224,10
20171201|2016-12-06 09:30,6,229,229,229,229,2
20171201|2016-12-06 11:30,6,229,229,229,229,3
20171201|2016-12-07 09:00,7,229,229,229,229,2
20171201|2016-12-09 11:30,9,234.5,234.5,234.5,234.5,2
20171201|2016-12-13 09:00,13,233.5,233.5,233.5,233.5,1
20171201|2016-12-13 11:30,13,233.25,240,233.25,240,9
20171201|2016-12-14 12:00,14,241,241,241,241,2
20171201|2016-12-15 09:00,15,226,226,226,226,1
20171201|2016-12-20 09:30,20,226.25,226.25,226,226,28
20171201|2016-12-27 10:00,27,233.5,233.5,233.5,233.5,1
20171201|2016-12-27 11:00,27,233.75,233.75,233.75,233.75,2
20171201|2016-12-30 12:00,30,233.25,233.25,233.25,233.25,1
20171201|2017-01-03 08:30,3,234,234,234,234,4
20171201|2017-01-03 11:30,3,240,240,240,240,2
20171201|2017-01-03 13:00,3,241,241,241,241,2
20171201|2017-01-04 08:30,4,241,241,241,241,1
20171201|2017-01-05 13:00,5,238,238,238,238,1
20171201|2017-01-05 21:30,6,234.25,234.25,234.25,234.25,5
20171201|2017-01-06 08:30,6,236,236,236,236,2
20171201|2017-01-06 12:00,6,233,233,233,233,1
20171201|2017-01-11 10:00,11,230,230,230,230,10
20171201|2017-01-12 09:00,12,232,232,232,232,1
20171201|2017-01-12 11:00,12,232,232,232,232,1
20171201|2017-01-13 11:30,13,238,238,238,238,1
20171201|2017-01-13 13:00,13,238,238,238,238,2
20171201|2017-01-17 08:30,17,238,238,238,238,2
20171201|2017-01-18 08:30,18,240,240,240,240,1
20171201|2017-01-18 09:00,18,240,240,240,240,5
20171201|2017-01-20 09:00,20,240,241.25,240,241.25,2
20171201|2017-01-20 12:00,20,241.25,241.25,241.25,241.25,1
20171201|2017-01-23 08:30,23,241.25,241.25,241.25,241.25,3
20171201|2017-01-23 10:30,23,241.75,241.75,241.75,241.75,1
20171201|2017-01-25 09:00,25,241,241,241,241,1
20171201|2017-01-27 13:00,27,232,232,232,232,1
20171201|2017-01-31 09:00,31,226.25,227,226.25,227,2
20171201|2017-01-31 11:00,31,225.5,225.5,225.5,225.5,1
20171201|2017-01-31 12:00,31,226,226,226,226,1
20171201|2017-01-31 12:30,31,225.75,225.75,225.75,225.75,1
20171201|2017-01-31 13:00,31,226,226,226,226,1
20171201|2017-02-01 08:30,1,241.75,241.75,241.75,241.75,1
20171201|2017-02-01 09:30,1,235,235,234.75,234.75,3
20171201|2017-02-02 08:30,2,230,230,230,230,35
20171201|2017-02-02 09:30,2,230,230,230,230,2
20171201|2017-02-02 11:30,2,230,230,230,230,5
20171201|2017-02-02 12:30,2,230,230,230,230,5
20171201|2017-02-03 09:00,3,232,232,232,232,1
20171201|2017-02-07 09:30,7,234,234,234,234,3
20171201|2017-02-08 10:00,8,235,235,235,235,6
20171201|2017-02-08 11:00,8,235,235,235,235,4
20171201|2017-02-08 11:30,8,235,235,235,235,1
20171201|2017-02-08 12:00,8,237,237,237,237,3
20171201|2017-02-08 12:30,8,241.5,241.5,241.5,241.5,2
20171201|2017-02-12 20:30,13,241.25,242,241.25,242,8
20171201|2017-02-13 08:30,13,241.75,241.75,241.75,241.75,2
20171201|2017-02-13 10:00,13,242,242,242,242,1
20171201|2017-02-13 11:30,13,242,242,242,242,1
20171201|2017-02-14 09:30,14,242,243,242,243,10
20171201|2017-02-14 10:00,14,234.25,235,234.25,235,2
20171201|2017-02-15 08:30,15,233.75,233.75,233.5,233.5,5
20171201|2017-02-15 09:30,15,234,234,234,234,1
20171201|2017-02-15 13:00,15,234,234,233.5,233.5,2
20171201|2017-02-16 08:30,16,237,237,237,237,1
20171201|2017-02-16 09:30,16,237.5,237.75,237.5,237.75,2
20171201|2017-02-16 12:00,16,238.25,238.75,237.25,237.75,12
20171201|2017-02-16 13:00,16,238.25,238.25,238.25,238.25,3
20171201|2017-02-17 09:00,17,238.75,238.75,238.75,238.75,2
20171201|2017-02-17 09:30,17,239.5,239.5,239.5,239.5,2
20171201|2017-02-17 10:00,17,238,238.5,238,238.5,6
20171201|2017-02-21 07:00,21,233.5,233.5,233.5,233.5,3
20171201|2017-02-21 08:30,21,234.75,236.25,234.75,236.25,3
20171201|2017-02-21 10:00,21,237,237,237,237,1
20171201|2017-02-21 12:00,21,237,237.25,237,237.25,5
20171201|2017-02-21 12:30,21,238.5,238.5,238.5,238.5,2
20171201|2017-02-21 13:00,21,235,235.5,235,235.5,4
20171201|2017-02-23 08:30,23,240.25,240.25,240.25,240.25,2
20171201|2017-02-23 10:30,23,238.5,239,238.5,239,5
20171201|2017-02-23 11:00,23,238,238,238,238,2
20171201|2017-02-23 11:30,23,238.75,238.75,238.75,238.75,3
20171201|2017-02-23 13:00,23,238,238,238,238,5
20171201|2017-02-24 13:00,24,238.25,238.25,238.25,238.25,2
20171201|2017-02-27 07:00,27,237,237,237,237,8
20171201|2017-02-27 07:30,27,237,237,237,237,2
20171201|2017-02-27 08:30,27,236,236,236,236,8
20171201|2017-02-27 11:00,27,237,237,237,237,2
20171201|2017-02-27 12:00,27,236.5,236.5,236.5,236.5,2
20171201|2017-02-27 12:30,27,236.5,236.5,236.5,236.5,8
20171201|2017-02-28 09:00,28,237,237,237,237,10
20171201|2017-02-28 10:00,28,237,237,236.5,236.5,15
20171201|2017-02-28 10:30,28,236.5,236.5,236.5,236.5,5
20171201|2017-02-28 11:30,28,237,237,237,237,2
20171201|2017-02-28 12:30,28,236.5,236.75,236.5,236.75,5
20171201|2017-03-01 06:30,1,236.75,236.75,236.25,236.25,6
20171201|2017-03-01 08:30,1,236.25,236.25,236.25,236.25,4
20171201|2017-03-01 09:00,1,237,237,237,237,1
20171201|2017-03-01 12:00,1,237,237,237,237,15
20171201|2017-03-01 12:30,1,237,237,237,237,10
20171201|2017-03-01 13:00,1,237,237,237,237,10
20171201|2017-03-02 08:30,2,236.75,236.75,236.75,236.75,2
20171201|2017-03-02 09:00,2,235,235,235,235,8
20171201|2017-03-02 09:30,2,236.75,236.75,236.75,236.75,2
20171201|2017-03-02 10:00,2,236,236,236,236,10
20171201|2017-03-02 11:00,2,235.5,235.5,234.25,235,40
20171201|2017-03-02 11:30,2,233,233,233,233,10
20171201|2017-03-02 12:00,2,233,233,232,232,32
20171201|2017-03-02 12:30,2,232,232,232,232,12
20171201|2017-03-03 10:30,3,236.75,236.75,236.75,236.75,2
20171201|2017-03-03 11:00,3,237.5,237.5,236,236,20
20171201|2017-03-03 12:00,3,235,235,235,235,1
20171201|2017-03-03 13:00,3,235.25,235.25,235.25,235.25,9
20171201|2017-03-06 07:30,6,237,237,237,237,1
20171201|2017-03-06 09:00,6,236,236,236,236,10
20171201|2017-03-06 12:00,6,235,235,235,235,10
20171201|2017-03-06 13:00,6,235,235,235,235,6
20171201|2017-03-07 04:30,7,235,235,235,235,3
20171201|2017-03-07 06:00,7,235,235,235,235,1
20171201|2017-03-07 07:00,7,234,234,234,234,2
20171201|2017-03-07 08:30,7,232,232,231,231,7
20171201|2017-03-07 09:00,7,231,231,229.75,229.75,5
20171201|2017-03-07 11:00,7,229.5,229.5,228,228,4
20171201|2017-03-07 12:30,7,228.25,228.25,228.25,228.25,2
20171201|2017-03-08 09:00,8,229,229,229,229,14
20171201|2017-03-08 10:30,8,229,229,229,229,5
20171201|2017-03-08 11:00,8,231,231,231,231,2
20171201|2017-03-08 12:00,8,231,231,231,231,2
20171201|2017-03-08 13:00,8,232,233.5,232,233.5,7
20171201|2017-03-09 09:00,9,233,233,233,233,1
20171201|2017-03-10 08:30,10,233,233,233,233,2
20171201|2017-03-10 12:30,10,233.5,233.5,233.5,233.5,1
20171201|2017-03-10 13:00,10,234,234,234,234,2
20171201|2017-03-13 00:30,13,235,235,235,235,1
20171201|2017-03-13 10:30,13,234.75,235.25,234.75,235.25,7
20171201|2017-03-13 11:00,13,235,235,235,235,17
20171201|2017-03-13 12:30,13,235.5,235.5,235.5,235.5,1
20171201|2017-03-13 13:00,13,235.5,235.5,235.5,235.5,5
20171201|2017-03-14 08:30,14,235.5,235.5,235.5,235.5,1
20171201|2017-03-14 09:30,14,236.25,236.5,236.25,236.5,6
20171201|2017-03-14 10:00,14,237.5,237.5,236.5,236.5,7
20171201|2017-03-14 11:00,14,237.5,237.5,237.5,237.5,2
20171201|2017-03-14 11:30,14,236.5,236.5,236.5,236.5,20
20171201|2017-03-14 12:30,14,238.5,238.5,238.5,238.5,1
20171201|2017-03-15 09:00,15,238.5,239.5,238.5,239.5,19
20171201|2017-03-15 09:30,15,240,240.5,239.5,240.5,16
20171201|2017-03-15 10:00,15,240.5,240.5,240.5,240.5,2
20171201|2017-03-15 13:00,15,241,241,241,241,1
20171201|2017-03-15 19:00,16,240.25,240.25,240.25,240.25,2
20171201|2017-03-16 07:00,16,240.25,240.25,240.25,240.25,1
20171201|2017-03-16 08:30,16,240.25,240.25,239,239,4
20171201|2017-03-16 10:00,16,236,236,236,236,5
20171201|2017-03-16 11:30,16,237,237,237,237,2
20171201|2017-03-16 12:00,16,235.5,235.5,235.5,235.5,1
20171201|2017-03-16 13:00,16,233,235,233,235,2
20171201|2017-03-17 08:30,17,235,235,235,235,3
20171201|2017-03-17 10:00,17,235,235,235,235,17
20171201|2017-03-17 11:00,17,235.5,235.5,235.5,235.5,5
20171201|2017-03-17 11:30,17,235.5,235.5,235.5,235.5,15
20171201|2017-03-17 12:30,17,239,239,239,239,18
20171201|2017-03-20 10:00,20,237,237,237,237,20
20171201|2017-03-20 11:00,20,234.5,234.5,234.5,234.5,2
20171201|2017-03-20 12:00,20,233.5,233.5,233.5,233.5,10
20171201|2017-03-20 12:30,20,233.5,233.5,233.5,233.5,5
20171201|2017-03-20 13:00,20,234.5,234.5,234.5,234.5,6
20171201|2017-03-21 09:00,21,231.5,231.5,231.5,231.5,3
20171201|2017-03-21 13:00,21,235,235,235,235,1
20171201|2017-03-22 11:00,22,235.25,236,235.25,236,4
20171201|2017-03-22 13:00,22,235,235.25,235,235.25,4
20171201|2017-03-23 08:30,23,235,235,235,235,2
20171201|2017-03-23 12:30,23,235,235,235,235,1
20171201|2017-03-24 08:30,24,233.5,233.5,228.5,228.5,6
20171201|2017-03-24 12:30,24,228.75,228.75,228.75,228.75,1
20171201|2017-03-27 10:00,27,229,229,229,229,5
20171201|2017-03-27 10:30,27,228,228,228,228,2
20171201|2017-03-27 23:30,28,228.75,229.25,228.75,229.25,2
20171201|2017-03-28 10:00,28,226.5,226.5,226,226,33
20171201|2017-03-28 10:30,28,226,226,226,226,2
20171201|2017-03-28 11:00,28,226,226,226,226,2
20171201|2017-03-28 11:30,28,225.75,225.75,222,222,26
20171201|2017-03-28 13:00,28,222,222,222,222,2
20171201|2017-03-28 22:30,29,222.5,222.75,222.5,222.75,2
20171201|2017-03-29 12:30,29,220.5,220.5,220.5,220.5,1
20171201|2017-03-30 06:30,30,218.25,218.25,218,218,3
20171201|2017-03-30 08:30,30,217.25,217.25,217,217,3
20171201|2017-03-30 10:00,30,217,217,217,217,1
20171201|2017-03-30 10:30,30,217.25,217.25,217.25,217.25,6
20171201|2017-03-30 11:30,30,217.75,217.75,217.75,217.75,2
20171201|2017-03-30 13:00,30,220,220,220,220,6
20171201|2017-03-31 06:30,31,215,215,215,215,3
20171201|2017-03-31 11:00,31,219,219,219,219,1
20171201|2017-03-31 11:30,31,219,219,219,219,1
20171201|2017-03-31 12:30,31,220.75,221.25,220.75,221.25,3
20171201|2017-04-03 09:30,3,218,218,218,218,1
20171201|2017-04-04 08:30,4,220,220,220,220,1
20171201|2017-04-04 10:30,4,220,220,220,220,2
20171201|2017-04-04 12:00,4,219,219,219,219,1
20171201|2017-04-04 12:30,4,220,220,220,220,1
20171201|2017-04-04 13:00,4,220,220,218,218.75,7
20171201|2017-04-05 09:30,5,218,218,218,218,2
20171201|2017-04-05 10:00,5,217.25,217.25,217.25,217.25,1
20171201|2017-04-05 10:30,5,218.5,218.5,218.5,218.5,1
20171201|2017-04-05 11:00,5,218.5,218.5,218.5,218.5,1
20171201|2017-04-05 11:30,5,218.5,218.5,218.5,218.5,5
20171201|2017-04-05 13:00,5,218.5,218.5,218.5,218.5,1
20171201|2017-04-06 08:30,6,217.5,217.5,215.5,215.5,23
20171201|2017-04-06 10:00,6,216,216,216,216,2
20171201|2017-04-06 11:00,6,216,216,214.5,214.5,15
20171201|2017-04-06 12:30,6,214.25,214.25,214.25,214.25,1
20171201|2017-04-06 13:00,6,216,216,216,216,2
20171201|2017-04-07 12:30,7,216.75,216.75,216,216,3
20171201|2017-04-07 13:00,7,215.5,215.5,215.5,215.5,2
20171201|2017-04-10 08:30,10,215,215,215,215,4
20171201|2017-04-10 09:00,10,215,215.25,214.75,215.25,23
20171201|2017-04-10 09:30,10,215.75,215.75,215.25,215.25,5
20171201|2017-04-10 12:00,10,215,215.5,215,215.5,4
20171201|2017-04-10 12:30,10,215.5,215.5,215.5,215.5,2
20171201|2017-04-10 13:00,10,215.5,215.5,215.25,215.25,6
20171201|2017-04-10 19:00,11,215.25,215.25,215.25,215.25,2
20171201|2017-04-11 06:30,11,215.5,215.5,215.5,215.5,2
20171201|2017-04-11 08:30,11,216,216.5,216,216.5,2
20171201|2017-04-11 09:00,11,215.25,215.25,215.25,215.25,3
20171201|2017-04-11 09:30,11,215.25,215.25,215.25,215.25,7
20171201|2017-04-11 10:00,11,215.75,216,215.75,216,10
20171201|2017-04-11 10:30,11,216,217,216,216.75,28
20171201|2017-04-11 12:00,11,217.5,217.5,217.5,217.5,1
20171201|2017-04-11 12:30,11,217.75,218,217.75,218,6
20171201|2017-04-11 13:00,11,218,218,218,218,3
20171201|2017-04-11 19:00,12,218,218,218,218,5
20171201|2017-04-12 09:00,12,219.5,219.5,219.5,219.5,1
20171201|2017-04-12 09:30,12,218.25,218.25,217.75,217.75,2
20171201|2017-04-12 10:00,12,217,217.5,217,217.5,5
20171201|2017-04-12 11:30,12,219.5,220,219.5,220,15
20171201|2017-04-13 02:00,13,221,221,221,221,1
20171201|2017-04-13 05:00,13,221,221,221,221,1
20171201|2017-04-13 06:30,13,221,221,221,221,2
20171201|2017-04-13 08:30,13,221,221,221,221,1
20171201|2017-04-13 09:00,13,221,222.25,221,222,24
20171201|2017-04-13 09:30,13,220.75,222.75,220.75,222.75,5
20171201|2017-04-13 10:30,13,222.75,224,222.75,223.75,43
20171201|2017-04-13 11:00,13,223.5,223.5,223.5,223.5,1
20171201|2017-04-13 11:30,13,223.5,223.5,223.5,223.5,13
20171201|2017-04-13 12:00,13,223.75,223.75,223.75,223.75,1
20171201|2017-04-17 08:30,17,224.5,224.5,224.5,224.5,5
20171201|2017-04-17 09:00,17,222,222,221.5,221.5,2
20171201|2017-04-17 10:00,17,220.5,220.5,220.5,220.5,2
20171201|2017-04-17 10:30,17,220,220,220,220,4
20171201|2017-04-17 11:00,17,219.75,219.75,219.75,219.75,2
20171201|2017-04-17 13:00,17,219.5,219.5,218,218,2
20171201|2017-04-17 23:00,18,217.75,218,217.75,218,2
20171201|2017-04-18 03:00,18,215.5,215.5,215.5,215.5,1
20171201|2017-04-18 08:30,18,216.5,216.5,215.5,215.5,3
20171201|2017-04-18 09:00,18,215.5,215.5,215.5,215.5,2
20171201|2017-04-18 10:00,18,215.25,215.25,215.25,215.25,3
20171201|2017-04-18 10:30,18,215.25,215.25,215.25,215.25,1
20171201|2017-04-19 09:00,19,218,218,215.5,215.5,2
20171201|2017-04-20 08:30,20,215.5,215.5,215.25,215.25,6
20171201|2017-04-20 11:00,20,215.25,216,215.25,216,6
20171201|2017-04-20 12:30,20,218.5,218.5,218.5,218.5,7
20171201|2017-04-20 13:00,20,218.5,218.75,218.5,218.75,6
20171201|2017-04-21 03:00,21,215,215,215,215,2
20171201|2017-04-21 08:30,21,215,215,215,215,17
20171201|2017-04-21 09:00,21,215,215.25,215,215,8
20171201|2017-04-21 13:00,21,216,216.25,216,216.25,6
20171201|2017-04-24 03:30,24,215,215,215,215,3
20171201|2017-04-24 09:00,24,215.25,215.25,215,215,8
20171201|2017-04-24 10:30,24,215,215,215,215,14
20171201|2017-04-24 11:00,24,215,215,215,215,6
20171201|2017-04-24 11:30,24,215,215,215,215,7
20171201|2017-04-24 12:30,24,216.25,216.25,216,216,2
20171201|2017-04-25 10:00,25,217.5,219,217.5,219,3
20171201|2017-04-25 12:30,25,219.25,219.25,219,219,9
20171201|2017-04-25 13:00,25,219.25,219.25,219.25,219.25,6
20171201|2017-04-26 09:30,26,220.75,220.75,220,220,6
20171201|2017-04-26 10:00,26,220,220,218,218,37
20171201|2017-04-26 10:30,26,219.5,219.5,219.5,219.5,3
20171201|2017-04-26 12:00,26,218,218,218,218,3
20171201|2017-04-26 12:30,26,217,217,217,217,2
20171201|2017-04-26 13:00,26,216.75,216.75,216.75,216.75,2
20171201|2017-04-27 08:30,27,218.5,218.5,218.5,218.5,1
20171201|2017-04-27 09:00,27,217.75,217.75,217.75,217.75,1
20171201|2017-04-27 09:30,27,217,217,217,217,1
20171201|2017-04-27 10:00,27,216,216,215.75,215.75,5
20171201|2017-04-27 11:00,27,215.25,215.25,215.25,215.25,6
20171201|2017-04-27 11:30,27,215.75,215.75,215.75,215.75,1
20171201|2017-04-27 12:00,27,215.25,215.5,215.25,215.5,6
20171201|2017-04-27 12:30,27,215.5,215.5,215.5,215.5,6
20171201|2017-04-27 13:00,27,215.5,216,215.5,215.5,4
20171201|2017-04-28 09:30,28,216.25,218,215.25,215.25,13
20171201|2017-04-28 10:00,28,215.25,216,215.25,216,4
20171201|2017-04-28 10:30,28,216,216.25,216,216.25,3
20171201|2017-04-28 11:00,28,218.5,218.5,217.5,217.5,3
20171201|2017-04-28 11:30,28,217.5,217.5,217.5,217.5,11
20171201|2017-04-28 12:30,28,217.75,219.75,217.75,219.75,5
20171201|2017-04-28 13:00,28,219.75,219.75,218.75,219.75,5
20171201|2017-05-01 04:00,1,220.75,222,220.75,222,5
20171201|2017-05-01 05:00,1,223,223,223,223,5
20171201|2017-05-01 08:30,1,224,224,221,221,5
20171201|2017-05-01 09:00,1,223.5,223.5,223.5,223.5,4
20171201|2017-05-01 09:30,1,224,224.5,220.5,224,32
20171201|2017-05-01 11:00,1,223,224.5,223,224.5,6
20171201|2017-05-01 11:30,1,225,225,225,225,1
20171201|2017-05-01 12:00,1,222,222,222,222,1
20171201|2017-05-01 12:30,1,223,223.5,222.5,222.5,6
20171201|2017-05-01 13:00,1,222.5,222.5,222.5,222.5,4
20171201|2017-05-02 01:30,2,224.75,224.75,224.75,224.75,1
20171201|2017-05-02 08:30,2,224.75,225.5,224.75,224.75,26
20171201|2017-05-02 09:00,2,224.75,225.5,224,225,34
20171201|2017-05-02 09:30,2,224.5,224.5,223.5,223.75,15
20171201|2017-05-02 10:00,2,223.5,224.25,223.5,224,5
20171201|2017-05-02 11:00,2,224.25,224.25,224.25,224.25,1
20171201|2017-05-02 11:30,2,224.5,224.5,223,223,4
20171201|2017-05-02 12:30,2,223.5,223.5,223.5,223.5,2
20171201|2017-05-02 13:00,2,223.5,223.75,223.5,223.75,2
20171201|2017-05-03 08:30,3,221,221.5,217.75,217.75,17
20171201|2017-05-03 09:30,3,220,220,220,220,1
20171201|2017-05-03 10:00,3,221.75,221.75,221.75,221.75,4
20171201|2017-05-03 13:00,3,219.5,220.5,217.75,220.5,8
20171201|2017-05-03 19:00,4,220.25,220.25,220.25,220.25,1
20171201|2017-05-04 02:30,4,220.75,220.75,220.75,220.75,1
20171201|2017-05-04 05:00,4,220.75,220.75,220.75,220.75,3
20171201|2017-05-04 08:30,4,220.75,220.75,220.75,220.75,4
20171201|2017-05-04 09:30,4,220.75,220.75,220.75,220.75,1
20171201|2017-05-04 10:00,4,220.25,220.25,219,219,6
20171201|2017-05-04 10:30,4,219.5,219.75,219.5,219.75,5
20171201|2017-05-04 11:00,4,219.5,220,218.5,220,11
20171201|2017-05-04 11:30,4,219.25,219.25,219.25,219.25,1
20171201|2017-05-04 12:00,4,218.75,218.75,218.75,218.75,1
20171201|2017-05-04 12:30,4,219.25,220,219.25,220,8
20171201|2017-05-04 13:00,4,220,220,218.5,218.5,5
20171201|2017-05-04 19:00,5,218,218,218,218,2
20171201|2017-05-05 09:00,5,220,220.75,220,220.75,3
20171201|2017-05-05 10:00,5,221.25,223.5,221.25,223.5,8
20171201|2017-05-05 11:00,5,223.5,223.5,223,223.25,22
20171201|2017-05-05 11:30,5,223.5,223.5,223.5,223.5,1
20171201|2017-05-05 12:00,5,223.25,223.25,223.25,223.25,1
20171201|2017-05-05 12:30,5,223.25,223.5,222.25,222.25,11
20171201|2017-05-05 13:00,5,223.75,225,223.75,225,12
20171201|2017-05-07 19:00,8,224.75,225,224.75,225,19
20171201|2017-05-07 19:30,8,222.25,222.25,222,222,2
20171201|2017-05-08 08:30,8,224,226,224,226,23
20171201|2017-05-08 09:00,8,226,226.25,226,226,9
20171201|2017-05-08 10:00,8,225,225,225,225,2
20171201|2017-05-08 10:30,8,225,225,224.5,224.5,40
20171201|2017-05-08 11:00,8,224.5,225,224.5,225,5
20171201|2017-05-08 11:30,8,225,225,225,225,1
20171201|2017-05-08 13:00,8,224.25,224.25,224.25,224.25,5
20171201|2017-05-09 02:00,9,225,225,225,225,2
20171201|2017-05-09 09:00,9,223.25,224,222.75,224,5
20171201|2017-05-09 09:30,9,223.5,223.5,223.5,223.5,2
20171201|2017-05-09 10:00,9,223.25,223.25,223.25,223.25,1
20171201|2017-05-09 10:30,9,223.75,223.75,223.75,223.75,2
20171201|2017-05-09 12:00,9,223.75,223.75,223.75,223.75,1
20171201|2017-05-09 12:30,9,224.75,225,224.75,225,25
20171201|2017-05-09 13:00,9,224,224,223,223,3
20171201|2017-05-09 20:00,10,221,221,221,221,3
20171201|2017-05-10 09:00,10,223,223.5,223,223.25,7
20171201|2017-05-10 11:00,10,224.75,225,224.75,225,9
20171201|2017-05-10 12:00,10,224.75,224.75,224.75,224.75,2
20171201|2017-05-10 12:30,10,224.75,224.75,224.75,224.75,6
20171201|2017-05-11 00:00,11,225,225,225,225,3
20171201|2017-05-11 04:00,11,225,225,225,225,3
20171201|2017-05-11 06:00,11,226,226,226,226,1
20171201|2017-05-11 09:00,11,227,228,227,228,30
20171201|2017-05-11 09:30,11,228,228,228,228,1
20171201|2017-05-11 10:00,11,228,228,228,228,1
20171201|2017-05-11 10:30,11,227.25,227.25,227.25,227.25,2
20171201|2017-05-11 12:30,11,227.25,227.25,227.25,227.25,2
20171201|2017-05-11 13:00,11,227,227.75,227,227.75,4
20171201|2017-05-11 19:30,12,226.5,226.5,226.25,226.25,2
20171201|2017-05-12 04:00,12,226.5,226.5,226.5,226.5,3
20171201|2017-05-12 04:30,12,226.5,226.5,226.5,226.5,1
20171201|2017-05-12 09:00,12,228,228,228,228,2
20171201|2017-05-12 09:30,12,228,228,228,228,3
20171201|2017-05-12 10:00,12,227.5,227.5,227.5,227.5,1
20171201|2017-05-12 10:30,12,227.5,227.5,227.25,227.25,6
20171201|2017-05-12 13:00,12,227,227,227,227,2
20171201|2017-05-14 19:00,15,226,226,226,226,2
20171201|2017-05-15 07:00,15,223.25,223.25,223.25,223.25,1
20171201|2017-05-15 09:30,15,226,226,226,226,2
20171201|2017-05-15 10:30,15,226,226,225.5,226,12
20171201|2017-05-15 11:00,15,226,226,223.5,223.5,51
20171201|2017-05-15 11:30,15,223.5,223.5,223,223,2
20171201|2017-05-15 12:00,15,223,223,223,223,1
20171201|2017-05-15 12:30,15,221.25,221.25,220,220,40
20171201|2017-05-15 13:00,15,220.5,220.5,220,220,3
20171201|2017-05-15 19:00,16,222,222,222,222,2
20171201|2017-05-16 04:30,16,221,221,221,221,1
20171201|2017-05-16 08:30,16,222,222,221,221,15
20171201|2017-05-16 09:00,16,221,221,221,221,5
20171201|2017-05-16 10:00,16,220,220,220,220,6
20171201|2017-05-16 10:30,16,220,220,217.75,218.25,12
20171201|2017-05-16 11:00,16,218.5,218.5,218,218,11
20171201|2017-05-16 11:30,16,218.25,218.25,218.25,218.25,2
20171201|2017-05-16 12:00,16,218.25,218.25,218.25,218.25,2
20171201|2017-05-16 13:00,16,218.5,220.25,218,218,5
20171201|2017-05-17 06:30,17,221.25,221.25,221.25,221.25,1
20171201|2017-05-17 09:30,17,222.5,222.5,222.5,222.5,1
20171201|2017-05-17 10:30,17,222.75,225.75,222.75,225.75,11
20171201|2017-05-17 11:00,17,226,226,225.5,225.5,2
20171201|2017-05-17 12:00,17,223,223,222,222,2
20171201|2017-05-17 12:30,17,224.5,224.5,224.5,224.5,1
20171201|2017-05-18 03:30,18,222,222,222,222,3
20171201|2017-05-18 08:30,18,222.5,222.5,222.5,222.5,3
20171201|2017-05-18 09:00,18,222.25,222.25,222.25,222.25,1
20171201|2017-05-18 09:30,18,222,223,222,223,5
20171201|2017-05-18 13:00,18,221,221.75,221,221.75,6
20171201|2017-05-19 09:30,19,222,225,222,225,5
20171201|2017-05-19 10:00,19,225,225,225,225,1
20171201|2017-05-19 10:30,19,222.5,224.5,222.25,224.5,3
20171201|2017-05-19 11:00,19,224,225,224,225,3
20171201|2017-05-19 11:30,19,224.5,224.75,224.5,224.75,3
20171201|2017-05-19 12:00,19,224.75,224.75,224.75,224.75,2
20171201|2017-05-19 13:00,19,224,225,221.75,225,15
20171201|2017-05-22 09:30,22,225.75,226,225.75,226,2
20171201|2017-05-22 10:00,22,226.5,226.5,226.5,226.5,5
20171201|2017-05-22 10:30,22,227,227,227,227,2
20171201|2017-05-22 11:00,22,227,227,227,227,15
20171201|2017-05-22 12:00,22,227,227.75,227,227.75,3
20171201|2017-05-22 13:00,22,227.75,227.75,227.75,227.75,2
20171201|2017-05-22 23:00,23,227.75,227.75,227.75,227.75,1
20171201|2017-05-23 09:00,23,227.5,227.5,225,225,3
20171201|2017-05-23 10:30,23,226.5,227.5,226.5,227.5,3
20171201|2017-05-23 12:00,23,225.25,225.25,225.25,225.25,2
20171201|2017-05-23 12:30,23,225.25,225.25,225.25,225.25,1
20171201|2017-05-23 23:30,24,224,224,224,224,1
20171201|2017-05-24 09:30,24,227,227,227,227,1
20171201|2017-05-24 10:00,24,227.25,227.25,227.25,227.25,3
20171201|2017-05-24 10:30,24,227.25,227.75,227.25,227.75,2
20171201|2017-05-24 11:30,24,227.25,227.25,227.25,227.25,1
20171201|2017-05-24 12:00,24,227.25,227.25,227.25,227.25,1
20171201|2017-05-24 12:30,24,227,227,226.5,226.5,4
20171201|2017-05-24 13:00,24,226.5,226.5,226.5,226.5,1
20171201|2017-05-25 09:00,25,224.5,224.5,224,224,5
20171201|2017-05-25 09:30,25,224.5,225.25,224.5,225.25,6
20171201|2017-05-25 11:30,25,225.75,225.75,225,225,11
20171201|2017-05-25 12:30,25,225.25,225.25,225.25,225.25,2
20171201|2017-05-25 13:00,25,224.75,226,224.75,225.5,6
20171201|2017-05-25 22:00,26,224.5,224.5,224.5,224.5,1
20171201|2017-05-26 06:00,26,227.75,227.75,227.75,227.75,1
20171201|2017-05-26 08:30,26,225.75,225.75,225.75,225.75,1
20171201|2017-05-26 09:00,26,226.25,226.25,226.25,226.25,2
20171201|2017-05-26 09:30,26,226.5,226.5,226.5,226.5,1
20171201|2017-05-26 10:30,26,227.75,227.75,227.75,227.75,3
20171201|2017-05-26 11:30,26,227.75,227.75,227.75,227.75,1
20171201|2017-05-26 12:00,26,227.75,227.75,227.75,227.75,1
20171201|2017-05-26 12:30,26,227.75,227.75,227.75,227.75,2
20171201|2017-05-26 13:00,26,228,228,228,228,1
20171201|2017-05-30 08:30,30,228,229,226,226,37
20171201|2017-05-30 09:00,30,227.25,227.25,227.25,227.25,8
20171201|2017-05-30 09:30,30,228.5,229,228.5,229,5
20171201|2017-05-30 10:00,30,228.75,228.75,228.5,228.5,3
20171201|2017-05-30 10:30,30,228.5,229,228.5,229,4
20171201|2017-05-30 11:30,30,229,229,229,229,1
20171201|2017-05-30 12:30,30,228,228,228,228,1
20171201|2017-05-30 13:00,30,228.75,228.75,228.75,228.75,1
20171201|2017-05-30 20:30,31,229,229,229,229,1
20171201|2017-05-31 07:00,31,229,229,229,229,2
20171201|2017-05-31 08:30,31,229,229,227.75,229,22
20171201|2017-05-31 09:00,31,228.5,229,228.5,229,15
20171201|2017-05-31 09:30,31,229,230,229,230,31
20171201|2017-05-31 10:00,31,230,230,229.25,230,84
20171201|2017-05-31 10:30,31,230,230,230,230,2
20171201|2017-05-31 13:00,31,230,230,230,230,2
20171201|2017-05-31 19:00,1,230,230.75,230,230.75,8
20171201|2017-06-01 07:30,1,230.75,230.75,230.75,230.75,4
20171201|2017-06-01 08:30,1,230.75,236.5,230.75,235,46
20171201|2017-06-01 09:00,1,234.5,235,233.25,234.25,45
20171201|2017-06-01 09:30,1,234.25,234.25,234.25,234.25,3
20171201|2017-06-01 10:00,1,232.75,232.75,231.75,231.75,6
20171201|2017-06-01 10:30,1,232.75,233,232.75,233,6
20171201|2017-06-01 11:00,1,231.75,233,231.75,233,11
20171201|2017-06-01 11:30,1,232.5,234,232.5,234,40
20171201|2017-06-01 12:00,1,233.5,233.5,233.5,233.5,3
20171201|2017-06-01 12:30,1,233.25,233.75,233.25,233.75,10
20171201|2017-06-01 13:00,1,233,233.5,233,233.5,2
20171201|2017-06-01 19:00,2,233.5,233.5,233.5,233.5,2
20171201|2017-06-01 22:00,2,233.75,233.75,233.75,233.75,2
20171201|2017-06-02 07:00,2,233.5,233.75,233.5,233.75,6
20171201|2017-06-02 08:30,2,233.75,237,233.75,237,59
20171201|2017-06-02 09:00,2,235,236.5,235,236,8
20171201|2017-06-02 09:30,2,236.25,236.5,235,236.25,30
20171201|2017-06-02 10:00,2,236.25,236.5,236.25,236.5,5
20171201|2017-06-02 10:30,2,236.5,236.5,236.5,236.5,7
20171201|2017-06-02 11:00,2,236.5,236.5,236.5,236.5,2
20171201|2017-06-02 11:30,2,236.5,236.5,236.5,236.5,14
20171201|2017-06-02 12:00,2,236.75,236.75,235.75,235.75,13
20171201|2017-06-02 12:30,2,234.5,234.5,234.25,234.25,6
20171201|2017-06-02 13:00,2,234.25,234.25,229.5,229.5,17
20171201|2017-06-05 08:30,5,234.75,234.75,234.75,234.75,1
20171201|2017-06-05 09:00,5,235,235,235,235,3
20171201|2017-06-05 09:30,5,236,236,236,236,1
20171201|2017-06-05 10:30,5,235.5,235.5,235.5,235.5,2
20171201|2017-06-05 11:00,5,235,235.5,231.25,231.25,20
20171201|2017-06-05 11:30,5,231,231.25,231,231,5
20171201|2017-06-05 12:00,5,231,231,229.5,229.5,6
20171201|2017-06-05 12:30,5,229.75,229.75,229.5,229.5,3
20171201|2017-06-05 13:00,5,231.5,232.25,231.5,232.25,3
20171201|2017-06-06 08:30,6,234.75,235,234.75,235,3
20171201|2017-06-06 09:00,6,235,235.5,235,235.25,4
20171201|2017-06-06 09:30,6,235.5,237,235.5,237,34
20171201|2017-06-06 10:00,6,237,237,237,237,4
20171201|2017-06-06 13:00,6,237,237,236.75,237,8
20171201|2017-06-06 19:00,7,236,236,232.5,232.5,3
20171201|2017-06-06 19:30,7,237,237.75,237,237.75,4
20171201|2017-06-06 21:00,7,237.25,237.25,237.25,237.25,1
20171201|2017-06-07 01:00,7,238,238,238,238,1
20171201|2017-06-07 01:30,7,238,238,238,238,1
20171201|2017-06-07 06:30,7,237.25,237.25,237,237,3
20171201|2017-06-07 08:30,7,237,238.75,237,238,33
20171201|2017-06-07 09:00,7,237.5,238.5,237.5,238.5,45
20171201|2017-06-07 09:30,7,237.5,237.5,237.5,237.5,3
20171201|2017-06-07 10:00,7,237,237.75,237,237.75,5
20171201|2017-06-07 10:30,7,237.75,237.75,237.75,237.75,1
20171201|2017-06-07 11:00,7,238,238,237.75,237.75,3
20171201|2017-06-07 11:30,7,237.5,237.5,237,237,12
20171201|2017-06-07 12:00,7,237,238,237,238,6
20171201|2017-06-07 12:30,7,238,238,237.5,238,11
20171201|2017-06-07 13:00,7,238,238,238,238,1
20171201|2017-06-07 19:00,8,238.75,239,238.75,239,4
20171201|2017-06-07 20:00,8,237,238.75,237,238.75,2
20171201|2017-06-07 22:30,8,237,237,237,237,1
20171201|2017-06-07 23:00,8,238.75,238.75,238.75,238.75,1
20171201|2017-06-08 04:00,8,237,237,237,237,1
20171201|2017-06-08 08:30,8,238.75,239,237.25,238,46
20171201|2017-06-08 09:00,8,239,239,238.75,238.75,34
20171201|2017-06-08 10:00,8,238,239,238,239,23
20171201|2017-06-08 10:30,8,239.25,241,239.25,240.5,61
20171201|2017-06-08 11:00,8,241,241,241,241,2
20171201|2017-06-08 11:30,8,240,240,240,240,2
20171201|2017-06-08 12:00,8,239,239,238,238,8
20171201|2017-06-08 12:30,8,240,240,240,240,3
20171201|2017-06-08 13:00,8,238.75,238.75,228,232,31
20171201|2017-06-08 19:00,9,232,233.75,232,233.5,5
20171201|2017-06-09 03:30,9,233.75,233.75,233.75,233.75,1
20171201|2017-06-09 07:30,9,233.5,233.5,233.5,233.5,4
20171201|2017-06-09 08:30,9,233.5,235,233,235,16
20171201|2017-06-09 09:00,9,236.25,236.25,236.25,236.25,2
20171201|2017-06-09 09:30,9,237.75,239,237.75,239,5
20171201|2017-06-09 10:00,9,239.25,240.5,238.5,240.25,17
20171201|2017-06-09 10:30,9,239,240.25,239,240.25,6
20171201|2017-06-09 11:00,9,239,239.75,239,239,5
20171201|2017-06-09 11:30,9,239.5,239.5,239,239,5
20171201|2017-06-09 12:00,9,239,239,239,239,1
20171201|2017-06-09 12:30,9,239,239,238.5,238.75,11
20171201|2017-06-09 13:00,9,238,239,237,239,11
20171201|2017-06-11 19:00,12,239.75,239.75,239.75,239.75,2
20171201|2017-06-12 08:30,12,236.5,236.75,236.5,236.75,2
20171201|2017-06-12 09:00,12,236.75,236.75,236.5,236.5,9
20171201|2017-06-12 09:30,12,235.75,236.5,235.75,236.5,2
20171201|2017-06-12 10:00,12,236.75,237.25,236.75,237.25,2
20171201|2017-06-12 10:30,12,237.5,237.75,237.5,237.75,13
20171201|2017-06-12 11:00,12,237.75,237.75,236,236,5
20171201|2017-06-12 11:30,12,236.25,236.25,236,236,8
20171201|2017-06-12 12:00,12,236,236.25,235,236.25,11
20171201|2017-06-12 12:30,12,236.25,237.5,236,236,11
20171201|2017-06-12 13:00,12,237.5,237.75,237.25,237.75,6
20171201|2017-06-12 19:00,13,238,238,238,238,1
20171201|2017-06-12 19:30,13,238,239.5,238,239.5,2
20171201|2017-06-12 21:30,13,239.5,239.5,239.5,239.5,1
20171201|2017-06-13 00:00,13,239.75,240,239.75,240,4
20171201|2017-06-13 03:30,13,238.5,238.5,238.5,238.5,1
20171201|2017-06-13 05:00,13,238.25,238.25,238.25,238.25,1
20171201|2017-06-13 07:00,13,238.25,238.25,238.25,238.25,1
20171201|2017-06-13 08:30,13,237,240,236,240,33
20171201|2017-06-13 09:00,13,239.5,240,239.5,239.5,9
20171201|2017-06-13 09:30,13,240,240.5,239.5,240.5,30
20171201|2017-06-13 10:00,13,240.5,240.5,240.5,240.5,10
20171201|2017-06-13 10:30,13,240.75,241,240.75,240.75,17
20171201|2017-06-13 11:00,13,241,241,240.75,241,26
20171201|2017-06-13 11:30,13,241,242,241,241.5,15
20171201|2017-06-13 12:00,13,240.75,241,240.75,240.75,7
20171201|2017-06-13 12:30,13,241,241.75,240,240,8
20171201|2017-06-13 13:00,13,240.75,241.5,240,240,4
20171201|2017-06-14 08:30,14,241.75,242,241.75,242,8
20171201|2017-06-14 09:00,14,242,242.5,241.5,242.5,3
20171201|2017-06-14 09:30,14,242.5,242.5,242.5,242.5,3
20171201|2017-06-14 10:00,14,243,243,242.5,243,4
20171201|2017-06-14 10:30,14,243,243.25,243,243.25,10
20171201|2017-06-14 11:00,14,243,243.5,243,243.25,16
20171201|2017-06-14 11:30,14,243.5,243.75,243,243,12
20171201|2017-06-14 12:00,14,243,243,243,243,5
20171201|2017-06-14 12:30,14,242.25,242.25,242,242,8
20171201|2017-06-14 13:00,14,242,243.25,242,243,14
20171201|2017-06-14 23:30,15,239.5,239.5,239.5,239.5,1
20171201|2017-06-15 08:30,15,239.5,239.5,237.5,237.75,11
20171201|2017-06-15 09:00,15,239,240,239,240,3
20171201|2017-06-15 09:30,15,239.25,241,239.25,241,4
20171201|2017-06-15 10:00,15,241.25,242.5,241.25,242,13
20171201|2017-06-15 10:30,15,242,243.25,242,242.75,4
20171201|2017-06-15 11:00,15,243.25,243.75,243.25,243.75,9
20171201|2017-06-15 11:30,15,243.25,244,243,244,31
20171201|2017-06-15 12:00,15,244,244.5,244,244,9
20171201|2017-06-15 12:30,15,244.5,245.75,244.25,245.75,23
20171201|2017-06-15 13:00,15,245.75,246,245.5,246,3
20171201|2017-06-15 20:00,16,246.75,246.75,246.75,246.75,2
20171201|2017-06-15 20:30,16,247,247,247,247,2
20171201|2017-06-15 21:30,16,247,248,247,248,4
20171201|2017-06-15 23:30,16,248.25,248.25,248.25,248.25,1
20171201|2017-06-16 00:30,16,248.5,248.5,248.5,248.5,1
20171201|2017-06-16 01:30,16,249.5,249.5,249.5,249.5,3
20171201|2017-06-16 02:00,16,249.75,250,249.75,250,12
20171201|2017-06-16 07:00,16,249.75,249.75,249.25,249.5,6
20171201|2017-06-16 08:30,16,248,248,247.5,248,7
20171201|2017-06-16 09:00,16,249.25,249.25,248.5,249.25,8
20171201|2017-06-16 09:30,16,248.25,249.25,248,249.25,14
20171201|2017-06-16 10:00,16,249.5,250,249.25,249.25,8
20171201|2017-06-16 10:30,16,249.25,249.25,249,249,5
20171201|2017-06-16 11:00,16,249.75,249.75,249.75,249.75,7
20171201|2017-06-16 11:30,16,249.75,250,248.5,248.5,13
20171201|2017-06-16 12:00,16,249,250,249,249,13
20171201|2017-06-16 12:30,16,249,253.25,248.25,253.25,39
20171201|2017-06-16 13:00,16,253.5,255.25,250.25,251,65
20171201|2017-06-18 19:00,19,252.25,253,250.75,253,14
20171201|2017-06-18 20:30,19,255,255,255,255,4
20171201|2017-06-18 21:00,19,253,253,253,253,2
20171201|2017-06-18 23:00,19,253,253,253,253,1
20171201|2017-06-18 23:30,19,253,253,253,253,2
20171201|2017-06-19 02:00,19,254,254,254,254,1
20171201|2017-06-19 02:30,19,253.25,253.25,253.25,253.25,3
20171201|2017-06-19 03:00,19,253.25,253.25,253,253,2
20171201|2017-06-19 07:00,19,254,254,253.25,253.25,11
20171201|2017-06-19 08:30,19,251.75,255,251.75,254.75,26
20171201|2017-06-19 09:00,19,254.75,255.75,254.75,255.75,14
20171201|2017-06-19 09:30,19,255.25,255.25,254.5,254.5,11
20171201|2017-06-19 10:00,19,255,255,253.25,254,14
20171201|2017-06-19 10:30,19,254,254.25,253.5,253.5,5
20171201|2017-06-19 11:00,19,254,254.5,253.5,254,22
20171201|2017-06-19 11:30,19,254.25,254.25,254,254,12
20171201|2017-06-19 12:00,19,253.75,255,253.75,255,8
20171201|2017-06-19 12:30,19,254.5,254.75,253.25,254.75,7
20171201|2017-06-19 13:00,19,254,254,252,252,20
20171201|2017-06-19 19:00,20,253.5,254.75,253.5,254.75,12
20171201|2017-06-19 20:00,20,255,255,255,255,3
20171201|2017-06-19 20:30,20,255,255,255,255,11
20171201|2017-06-19 21:00,20,255,255,255,255,9
20171201|2017-06-20 00:30,20,254,254,254,254,1
20171201|2017-06-20 07:00,20,254,254.5,254,254.5,2
20171201|2017-06-20 08:30,20,253,254,251.75,251.75,23
20171201|2017-06-20 09:00,20,253,253.25,253,253.25,18
20171201|2017-06-20 09:30,20,253.5,254,251,251,39
20171201|2017-06-20 10:00,20,252,252,251,251,6
20171201|2017-06-20 10:30,20,252.75,254,252.75,254,4
20171201|2017-06-20 11:00,20,254,254,253.25,253.25,9
20171201|2017-06-20 11:30,20,253.75,253.75,252.75,252.75,3
20171201|2017-06-20 12:00,20,252.25,253,252,252.25,14
20171201|2017-06-20 12:30,20,252.5,253,252.5,253,6
20171201|2017-06-20 13:00,20,253,253,251,251.5,13
20171201|2017-06-21 03:00,21,252.75,252.75,252.75,252.75,1
20171201|2017-06-21 04:00,21,252.75,252.75,252.75,252.75,1
20171201|2017-06-21 06:30,21,252.75,252.75,252.5,252.5,12
20171201|2017-06-21 08:30,21,254,255,252.75,255,29
20171201|2017-06-21 09:00,21,255,255,254,254,16
20171201|2017-06-21 09:30,21,254.25,254.75,253.5,254.5,31
20171201|2017-06-21 10:00,21,254.5,254.5,254,254.5,8
20171201|2017-06-21 10:30,21,254.25,254.75,254.25,254.75,8
20171201|2017-06-21 11:00,21,254.75,255,254.75,254.75,16
20171201|2017-06-21 11:30,21,254.75,256.5,253.25,253.25,37
20171201|2017-06-21 12:00,21,254,254.5,253,254.5,4
20171201|2017-06-21 12:30,21,254.75,254.75,254.75,254.75,7
20171201|2017-06-21 13:00,21,254.75,254.75,253.75,253.75,4
20171201|2017-06-21 19:00,22,252.25,252.25,252.25,252.25,1
20171201|2017-06-21 20:30,22,253.75,253.75,253.75,253.75,1
20171201|2017-06-22 00:00,22,253.5,253.5,253.5,253.5,1
20171201|2017-06-22 02:00,22,253.5,253.5,253.5,253.5,1
20171201|2017-06-22 04:30,22,253.5,253.5,253.5,253.5,2
20171201|2017-06-22 06:30,22,253,253,253,253,1
20171201|2017-06-22 07:00,22,252.5,252.5,250.75,251.5,11
20171201|2017-06-22 08:30,22,253,254.5,253,254.5,17
20171201|2017-06-22 09:00,22,254.75,255.5,254.5,255.5,27
20171201|2017-06-22 09:30,22,255.5,256,255.5,256,7
20171201|2017-06-22 10:00,22,255.75,257,255.5,255.5,46
20171201|2017-06-22 10:30,22,255.75,256.25,255.75,255.75,22
20171201|2017-06-22 11:00,22,255.75,256.25,255.5,255.5,17
20171201|2017-06-22 11:30,22,255.25,256,255.25,256,4
20171201|2017-06-22 12:00,22,256,256,256,256,4
20171201|2017-06-22 12:30,22,256.25,257.75,256.25,257.75,8
20171201|2017-06-22 13:00,22,257.5,257.5,256.75,257.5,13
20171201|2017-06-22 19:00,23,257.75,258.5,257.75,258.5,6
20171201|2017-06-22 20:00,23,259,259,258.5,258.5,2
20171201|2017-06-22 21:30,23,258.25,258.25,258.25,258.25,1
20171201|2017-06-23 00:00,23,257.25,257.25,257.25,257.25,1
20171201|2017-06-23 00:30,23,259,259,259,259,5
20171201|2017-06-23 01:00,23,259.75,261.5,259.75,261.5,16
20171201|2017-06-23 02:00,23,260.5,260.75,260.5,260.5,8
20171201|2017-06-23 03:00,23,260,260,259.75,259.75,4
20171201|2017-06-23 06:30,23,261,261,259.75,259.75,2
20171201|2017-06-23 08:30,23,260.25,261.75,260,261,16
20171201|2017-06-23 09:00,23,261.5,261.75,258.75,261,32
20171201|2017-06-23 09:30,23,262,262,260,260,27
20171201|2017-06-23 10:00,23,259.75,260.5,259.75,260.5,50
20171201|2017-06-23 10:30,23,259.75,260.5,259.25,259.75,12
20171201|2017-06-23 11:00,23,260.25,260.25,260.25,260.25,1
20171201|2017-06-23 11:30,23,260.25,260.5,260,260.5,6
20171201|2017-06-23 12:00,23,260.5,260.5,259.5,259.5,4
20171201|2017-06-23 12:30,23,259,259.75,259,259.25,6
20171201|2017-06-23 13:00,23,260,260.75,259,260.5,40
20171201|2017-06-25 19:00,26,261.25,263.75,261.25,263.75,14
20171201|2017-06-25 20:00,26,263.25,263.25,263.25,263.25,1
20171201|2017-06-25 20:30,26,263.5,263.75,263.25,263.75,5
20171201|2017-06-25 23:00,26,263.5,263.5,263.5,263.5,1
20171201|2017-06-25 23:30,26,263.5,263.75,263.5,263.75,2
20171201|2017-06-26 02:00,26,263.75,263.75,263.75,263.75,1
20171201|2017-06-26 04:30,26,263.5,263.5,263.5,263.5,1
20171201|2017-06-26 05:00,26,263.5,264,263.5,264,3
20171201|2017-06-26 05:30,26,264,264,263.75,264,12
20171201|2017-06-26 06:30,26,264.25,264.25,264.25,264.25,2
20171201|2017-06-26 07:30,26,264.25,264.75,264.25,264.75,2
20171201|2017-06-26 08:30,26,264.25,267.75,263.25,267,115
20171201|2017-06-26 09:00,26,266.25,266.25,263,263,25
20171201|2017-06-26 09:30,26,263,263.25,261.5,261.75,17
20171201|2017-06-26 10:00,26,261.5,261.5,256.5,258.25,60
20171201|2017-06-26 10:30,26,257.25,257.5,257.25,257.25,6
20171201|2017-06-26 11:00,26,257.5,258,256,257.25,25
20171201|2017-06-26 11:30,26,256,259,256,259,24
20171201|2017-06-26 12:00,26,258.5,258.75,257.25,257.5,10
20171201|2017-06-26 12:30,26,257.5,258.75,256,258,14
20171201|2017-06-26 13:00,26,256,258.75,256,258.75,15
20171201|2017-06-26 19:00,27,257,257.75,256.75,257,14
20171201|2017-06-26 20:30,27,256.75,256.75,256.75,256.75,1
20171201|2017-06-26 21:00,27,257.25,257.75,253.5,257.75,16
20171201|2017-06-26 21:30,27,254.5,257.75,254.5,257.75,4
20171201|2017-06-26 23:30,27,257.75,258,257.75,258,2
20171201|2017-06-27 00:30,27,257,257,257,257,1
20171201|2017-06-27 03:30,27,256,256,256,256,1
20171201|2017-06-27 05:30,27,257,257,257,257,1
20171201|2017-06-27 06:30,27,257,257,256.75,256.75,3
20171201|2017-06-27 07:00,27,257,257,257,257,1
20171201|2017-06-27 08:30,27,259,259,255.25,255.5,79
20171201|2017-06-27 09:00,27,255.75,255.75,255.25,255.25,5
20171201|2017-06-27 09:30,27,255,255.25,254.75,255,30
20171201|2017-06-27 10:00,27,254.75,255.5,253.75,254.25,44
20171201|2017-06-27 10:30,27,254.25,254.5,254,254.25,15
20171201|2017-06-27 11:00,27,254.25,255,254,255,8
20171201|2017-06-27 11:30,27,255,255,255,255,5
20171201|2017-06-27 12:00,27,254.5,254.5,254.5,254.5,1
20171201|2017-06-27 12:30,27,255,255,254.25,254.25,2
20171201|2017-06-27 13:00,27,253.25,253.75,253.25,253.5,15
20171201|2017-06-27 19:00,28,254,255,254,255,10
20171201|2017-06-27 20:00,28,255,255,255,255,3
20171201|2017-06-27 20:30,28,255,255,255,255,2
20171201|2017-06-27 21:30,28,255,256,255,256,2
20171201|2017-06-27 22:00,28,256,256,255.75,256,14
20171201|2017-06-27 22:30,28,256.25,256.25,256.25,256.25,1
20171201|2017-06-28 01:00,28,256.25,256.25,256,256,8
20171201|2017-06-28 03:00,28,256.25,256.5,256.25,256.5,3
20171201|2017-06-28 04:00,28,256.25,256.25,256.25,256.25,1
20171201|2017-06-28 07:00,28,256,256,256,256,3
20171201|2017-06-28 08:30,28,256,257.75,256,257.5,21
20171201|2017-06-28 09:00,28,257.25,260.75,256.75,260.75,42
20171201|2017-06-28 09:30,28,260.75,260.75,260,260,43
20171201|2017-06-28 10:00,28,260,261,259,260.5,31
20171201|2017-06-28 10:30,28,260,260.75,259.5,260,14
20171201|2017-06-28 11:00,28,259.75,260.5,259.25,260.5,10
20171201|2017-06-28 11:30,28,260,260.25,259.75,260,10
20171201|2017-06-28 12:00,28,260,260,259.75,260,9
20171201|2017-06-28 12:30,28,260,260,259.25,259.5,14
20171201|2017-06-28 13:00,28,259.5,259.5,258.5,258.5,19
20171201|2017-06-28 19:30,29,260,260,260,260,2
20171201|2017-06-28 20:00,29,260,260,259.5,259.5,5
20171201|2017-06-28 21:00,29,260,260,260,260,5
20171201|2017-06-28 21:30,29,260,260,260,260,20
20171201|2017-06-28 22:30,29,260,260,260,260,1
20171201|2017-06-28 23:00,29,260,260,260,260,9
20171201|2017-06-29 02:30,29,260.75,260.75,260.75,260.75,1
20171201|2017-06-29 03:00,29,261.25,261.75,261.25,261.75,5
20171201|2017-06-29 04:30,29,261.25,261.25,261.25,261.25,2
20171201|2017-06-29 05:00,29,261.5,261.5,261.5,261.5,1
20171201|2017-06-29 05:30,29,261.5,261.5,261.5,261.5,1
20171201|2017-06-29 06:00,29,261.75,261.75,261.75,261.75,4
20171201|2017-06-29 06:30,29,262,262,262,262,1
20171201|2017-06-29 07:00,29,262,262.75,260,262.75,30
20171201|2017-06-29 07:30,29,262.75,263.75,262.75,263.5,17
20171201|2017-06-29 08:30,29,264,265,260.75,263.75,66
20171201|2017-06-29 09:00,29,265.25,265.25,263.25,263.25,9
20171201|2017-06-29 09:30,29,263.5,263.5,262,262,11
20171201|2017-06-29 10:00,29,261.5,261.5,261,261,4
20171201|2017-06-29 10:30,29,262.25,264.75,262.25,262.25,16
20171201|2017-06-29 11:00,29,263.5,263.75,263.5,263.75,7
20171201|2017-06-29 11:30,29,264.25,265,264.25,265,9
20171201|2017-06-29 12:00,29,263.75,264.75,263.75,264.75,5
20171201|2017-06-29 12:30,29,264,264.75,262,263.75,21
20171201|2017-06-29 13:00,29,263.75,263.75,261.25,261.25,7
20171201|2017-06-29 19:00,30,261.75,262.25,261.75,262.25,2
20171201|2017-06-29 19:30,30,264,264.5,264,264,3
20171201|2017-06-29 20:00,30,264,264,264,264,7
20171201|2017-06-29 20:30,30,264,264,264,264,1
20171201|2017-06-29 21:00,30,264.5,265,264.5,265,3
20171201|2017-06-29 21:30,30,265,265,265,265,20
20171201|2017-06-30 00:00,30,265,265,265,265,2
20171201|2017-06-30 02:30,30,264.5,264.5,264.5,264.5,1
20171201|2017-06-30 03:00,30,264.5,264.5,264.5,264.5,1
20171201|2017-06-30 06:30,30,264.25,264.75,264,264.75,7
20171201|2017-06-30 07:00,30,264.75,265,264.75,265,37
20171201|2017-06-30 07:30,30,265.75,265.75,265.75,265.75,2
20171201|2017-06-30 08:30,30,264.5,269.5,264.5,269,134
20171201|2017-06-30 09:00,30,269.5,275,269.5,274.5,135
20171201|2017-06-30 09:30,30,274.75,279,274.5,275.5,169
20171201|2017-06-30 10:00,30,275.5,276,273.75,275.5,75
20171201|2017-06-30 10:30,30,275.75,276.25,272.25,272.25,34
20171201|2017-06-30 11:00,30,273,276.25,272.25,275.5,21
20171201|2017-06-30 11:30,30,276,278.75,276,277.75,67
20171201|2017-06-30 12:00,30,277.75,280,276,280,47
20171201|2017-06-30 12:30,30,280,282.75,280,282.75,61
20171201|2017-06-30 13:00,30,282.75,282.75,282.75,282.75,9
20171201|2017-07-02 19:00,3,284.25,304.25,284.25,295,64
20171201|2017-07-02 19:30,3,299,302,299,301,15
20171201|2017-07-02 20:00,3,298.5,298.5,298.5,298.5,1
20171201|2017-07-02 20:30,3,298.5,298.5,298,298.25,4
20171201|2017-07-02 21:30,3,296.75,298.25,296.25,298.25,9
20171201|2017-07-02 22:00,3,299,299,298.25,298.25,4
20171201|2017-07-02 22:30,3,298.5,298.5,298.5,298.5,50
20171201|2017-07-02 23:30,3,298,298,297.75,297.75,2
20171201|2017-07-03 00:00,3,296.25,296.25,296,296.25,3
20171201|2017-07-03 00:30,3,296.25,296.25,296.25,296.25,1
20171201|2017-07-03 02:00,3,299.5,299.75,299.5,299.75,3
20171201|2017-07-03 03:00,3,299.75,299.75,299.75,299.75,1
20171201|2017-07-03 04:00,3,296.75,296.75,296.75,296.75,1
20171201|2017-07-03 04:30,3,296,296,296,296,11
20171201|2017-07-03 05:00,3,296.25,296.25,296,296,3
20171201|2017-07-03 06:00,3,296.5,296.5,296,296,4
20171201|2017-07-03 06:30,3,297,297.5,297,297.25,3
20171201|2017-07-03 07:00,3,296,296,290.25,290.25,19
20171201|2017-07-03 07:30,3,290,290,290,290,1
20171201|2017-07-03 08:30,3,294.5,304.25,294.5,298.5,160
20171201|2017-07-03 09:00,3,298.5,299,297.5,297.5,36
20171201|2017-07-03 09:30,3,299,299.25,297.5,299,20
20171201|2017-07-03 10:00,3,299,299.5,298.5,299.5,29
20171201|2017-07-03 10:30,3,299.5,299.5,297.5,297.5,28
20171201|2017-07-03 11:00,3,296.25,296.25,295.25,295.75,26
20171201|2017-07-03 11:30,3,295.75,298,291.25,291.25,39
20171201|2017-07-03 12:00,3,291.5,294,291.5,294,7
20171201|2017-07-05 08:30,5,297,305.25,291.25,296.25,174
20171201|2017-07-05 09:00,5,297.75,298.5,292.5,292.5,21
20171201|2017-07-05 09:30,5,292,292.25,283.25,287,80
20171201|2017-07-05 10:00,5,287,291.75,286.5,291.75,17
20171201|2017-07-05 10:30,5,292,292,289.75,289.75,6
20171201|2017-07-05 11:00,5,289.25,289.25,286.5,287,21
20171201|2017-07-05 11:30,5,286,286.5,286,286.5,14
20171201|2017-07-05 12:00,5,286.5,290.25,286.5,288.5,11
20171201|2017-07-05 12:30,5,289.25,289.25,288,288,5
20171201|2017-07-05 13:00,5,288,289,285.5,285.5,46
20171201|2017-07-05 19:00,6,288.75,290,287,287,7
20171201|2017-07-05 19:30,6,286,287,270.5,272.5,115
20171201|2017-07-05 20:00,6,274.5,274.5,274.5,274.5,2
20171201|2017-07-05 20:30,6,273.25,273.25,273.25,273.25,1
20171201|2017-07-05 21:00,6,273.5,274.75,273.5,274.5,11
20171201|2017-07-05 21:30,6,275.5,275.75,275.5,275.5,4
20171201|2017-07-05 22:00,6,275,275,275,275,1
20171201|2017-07-05 22:30,6,275.5,275.75,275.5,275.75,2
20171201|2017-07-05 23:30,6,276.5,276.5,276.5,276.5,5
20171201|2017-07-06 00:00,6,276.5,276.5,276.5,276.5,3
20171201|2017-07-06 02:00,6,276.5,276.5,276.5,276.5,3
20171201|2017-07-06 07:00,6,276.5,276.75,273,273,24
20171201|2017-07-06 07:30,6,272.75,272.75,272.75,272.75,4
20171201|2017-07-06 08:30,6,273,278.25,273,276.5,101
20171201|2017-07-06 09:00,6,277.25,278.25,277.25,278.25,30
20171201|2017-07-06 09:30,6,277.5,278.75,277.5,278.25,19
20171201|2017-07-06 10:00,6,277.25,278,277.25,277.75,14
20171201|2017-07-06 10:30,6,277.75,278.25,277.75,278.25,5
20171201|2017-07-06 11:00,6,278.25,278.25,278.25,278.25,3
20171201|2017-07-06 11:30,6,278.25,278.25,278.25,278.25,1
20171201|2017-07-06 12:30,6,277.5,278,277.5,278,4
20171201|2017-07-06 13:00,6,278,278,275.5,276.75,28
20171201|2017-07-06 19:00,7,278.25,278.25,278,278,5
20171201|2017-07-06 20:00,7,278,278,278,278,2
20171201|2017-07-06 21:00,7,277.75,277.75,277.75,277.75,1
20171201|2017-07-06 22:00,7,277.75,277.75,276.5,276.5,5
20171201|2017-07-06 22:30,7,277.25,277.5,276.5,277.25,4
20171201|2017-07-07 05:00,7,277,277,277,277,1
20171201|2017-07-07 06:30,7,277,277,277,277,1
20171201|2017-07-07 07:00,7,277,279.75,277,279.75,8
20171201|2017-07-07 07:30,7,280.75,282.75,280.75,282.75,6
20171201|2017-07-07 08:30,7,284.75,286.25,283.25,283.25,86
20171201|2017-07-07 09:00,7,283.75,283.75,282.75,283.25,18
20171201|2017-07-07 09:30,7,282.75,283,282.5,282.5,25
20171201|2017-07-07 10:00,7,282.5,282.5,282,282.5,17
20171201|2017-07-07 10:30,7,282,282.5,282,282.25,4
20171201|2017-07-07 11:00,7,282.5,285,282.5,284.75,31
20171201|2017-07-07 11:30,7,284.75,285,282.75,282.75,6
20171201|2017-07-07 12:00,7,282.5,288,282.5,285.75,110
20171201|2017-07-07 12:30,7,286,290,286,287.25,53
20171201|2017-07-07 13:00,7,286.75,287.25,285.25,285.25,25
20171201|2017-07-09 19:00,10,290,296,290,295,39
20171201|2017-07-09 19:30,10,295,295.75,290.5,290.5,19
20171201|2017-07-09 20:00,10,292.5,294.5,292.5,294.5,11
20171201|2017-07-09 20:30,10,293,293,293,293,1
20171201|2017-07-09 21:30,10,294,294,294,294,2
20171201|2017-07-09 22:00,10,294,295.5,294,295.5,3
20171201|2017-07-10 02:00,10,294,294,294,294,2
20171201|2017-07-10 04:00,10,293.5,294,293.5,293.75,6
20171201|2017-07-10 04:30,10,293.75,293.75,293.25,293.25,6
20171201|2017-07-10 06:30,10,293.25,293.25,293.25,293.25,5
20171201|2017-07-10 07:00,10,293.25,293.25,293.25,293.25,1
20171201|2017-07-10 07:30,10,294.5,294.75,293.25,293.25,6
20171201|2017-07-10 08:30,10,293.25,295.25,284,286.25,125
20171201|2017-07-10 09:00,10,286.25,292,286.25,291.25,52
20171201|2017-07-10 09:30,10,292.25,292.25,291.5,291.5,4
20171201|2017-07-10 10:00,10,291.25,291.25,288,288,42
20171201|2017-07-10 11:00,10,288.25,288.25,288,288,2
20171201|2017-07-10 11:30,10,288.25,288.25,288,288.25,8
20171201|2017-07-10 12:00,10,289.25,289.25,289.25,289.25,5
20171201|2017-07-10 12:30,10,289.5,289.5,289.5,289.5,3
20171201|2017-07-10 13:00,10,289,291.25,289,291.25,15
20171201|2017-07-10 19:00,11,290.5,293.25,290.5,291.75,16
20171201|2017-07-10 19:30,11,290,290,290,290,1
20171201|2017-07-10 21:00,11,290,290.5,290,290.5,2
20171201|2017-07-10 21:30,11,290.25,290.25,290,290,3
20171201|2017-07-10 22:00,11,290,290,290,290,1
20171201|2017-07-10 23:30,11,290.75,290.75,290.75,290.75,1
20171201|2017-07-11 00:00,11,291,291,291,291,2
20171201|2017-07-11 00:30,11,292,292,289.75,289.75,3
20171201|2017-07-11 02:00,11,292,292,292,292,2
20171201|2017-07-11 05:00,11,291,291,290.5,290.5,8
20171201|2017-07-11 05:30,11,290.25,290.25,289.25,289.25,14
20171201|2017-07-11 06:00,11,289,289,286.25,286.25,5
20171201|2017-07-11 07:00,11,286.5,286.5,286.5,286.5,1
20171201|2017-07-11 08:30,11,286,289.5,285,287.25,21
20171201|2017-07-11 09:00,11,289.5,291,289.5,290.5,10
20171201|2017-07-11 09:30,11,291,291.75,290,290,9
20171201|2017-07-11 10:00,11,291.25,292,291.25,291.75,18
20171201|2017-07-11 10:30,11,291,291,290.25,290.25,8
20171201|2017-07-11 11:00,11,290.25,293,290.25,291.75,9
20171201|2017-07-11 11:30,11,292.75,293,292.5,292.75,12
20171201|2017-07-11 12:00,11,293,293,291,291,17
20171201|2017-07-11 12:30,11,292.75,293,291.75,292.75,13
20171201|2017-07-11 13:00,11,292.75,293.5,292.25,292.25,14
20171201|2017-07-11 19:00,12,292.75,292.75,292.75,292.75,4
20171201|2017-07-11 19:30,12,290.5,290.5,290.5,290.5,1
20171201|2017-07-11 21:30,12,289.75,289.75,289.75,289.75,1
20171201|2017-07-11 22:00,12,290.25,290.25,290,290,2
20171201|2017-07-12 03:30,12,289.5,289.5,289,289,5
20171201|2017-07-12 05:30,12,288,288,288,288,1
20171201|2017-07-12 06:00,12,287.5,287.5,287.5,287.5,1
20171201|2017-07-12 06:30,12,288,288.25,286.5,286.5,6
20171201|2017-07-12 07:00,12,286.5,286.5,286.5,286.5,3
20171201|2017-07-12 08:30,12,287.25,289,286.75,287.75,23
20171201|2017-07-12 09:00,12,289.25,289.5,288.25,289.5,3
20171201|2017-07-12 09:30,12,288,290,288,289.25,20
20171201|2017-07-12 10:00,12,289,289,288,289,5
20171201|2017-07-12 10:30,12,289,289.5,288.75,289,9
20171201|2017-07-12 11:00,12,288.25,290,286,288.75,41
20171201|2017-07-12 11:30,12,288.5,288.5,280.5,284,69
20171201|2017-07-12 12:00,12,284,285.75,284,284.75,3
20171201|2017-07-12 12:30,12,284,284.75,284,284.75,7
20171201|2017-07-12 13:00,12,284.25,284.75,284,284.75,11
20171201|2017-07-12 19:00,13,284.5,284.5,283,283,3
20171201|2017-07-12 19:30,13,283.25,284,283,283,10
20171201|2017-07-12 20:00,13,281.25,281.25,280.5,280.5,4
20171201|2017-07-12 20:30,13,280.75,280.75,280.75,280.75,1
20171201|2017-07-12 21:00,13,281,281,281,281,1
20171201|2017-07-12 21:30,13,281.25,281.5,281.25,281.5,3
20171201|2017-07-12 23:30,13,281.75,281.75,281.75,281.75,1
20171201|2017-07-13 00:00,13,282,282,282,282,1
20171201|2017-07-13 02:00,13,282,282,282,282,3
20171201|2017-07-13 02:30,13,282.25,282.25,282.25,282.25,1
20171201|2017-07-13 03:00,13,282.25,283,282.25,283,4
20171201|2017-07-13 05:00,13,282.25,283,282,283,4
20171201|2017-07-13 07:00,13,282.25,282.25,282.25,282.25,1
20171201|2017-07-13 07:30,13,281.25,281.5,281.25,281.5,6
20171201|2017-07-13 08:30,13,284,284.75,281.75,284.75,52
20171201|2017-07-13 09:00,13,284.75,286,283.5,283.5,29
20171201|2017-07-13 09:30,13,283,283.75,282.5,283.25,11
20171201|2017-07-13 10:00,13,283,283,277.5,278.5,51
20171201|2017-07-13 10:30,13,279,281.5,279,281.5,17
20171201|2017-07-13 11:00,13,281.5,281.5,277.75,277.75,25
20171201|2017-07-13 11:30,13,278,281,278,281,33
20171201|2017-07-13 12:00,13,280,280,279.75,280,10
20171201|2017-07-13 12:30,13,280,280,278,278,29
20171201|2017-07-13 13:00,13,277.75,279,277.5,279,19
20171201|2017-07-13 19:00,14,279,279,278.25,278.25,3
20171201|2017-07-13 19:30,14,278.25,278.25,278.25,278.25,2
20171201|2017-07-13 20:00,14,278.25,281.75,278.25,281.75,4
20171201|2017-07-13 22:00,14,279.75,279.75,279.5,279.5,3
20171201|2017-07-13 22:30,14,280.75,280.75,280.75,280.75,1
20171201|2017-07-13 23:00,14,281.75,281.75,281.75,281.75,1
20171201|2017-07-13 23:30,14,282,283.25,282,283.25,9
20171201|2017-07-14 00:00,14,283.25,283.25,283.25,283.25,2
20171201|2017-07-14 03:00,14,283.5,284,283.5,284,5
20171201|2017-07-14 03:30,14,284,284,284,284,2
20171201|2017-07-14 06:30,14,282.25,282.25,281.5,281.5,4
20171201|2017-07-14 08:30,14,285,293.75,283.75,289.5,116
20171201|2017-07-14 09:00,14,289.5,291.5,289.5,290,32
20171201|2017-07-14 09:30,14,290,291,290,291,25
20171201|2017-07-14 10:00,14,290.5,290.5,290,290,12
20171201|2017-07-14 10:30,14,290,290,289,289,22
20171201|2017-07-14 11:00,14,289,289,288,288.25,17
20171201|2017-07-14 11:30,14,288.25,289,286.75,286.75,29
20171201|2017-07-14 12:00,14,287.5,287.75,285.25,285.5,34
20171201|2017-07-14 12:30,14,285.5,286.5,284.5,284.5,32
20171201|2017-07-14 13:00,14,285.5,290.75,284.75,289.75,35
20171201|2017-07-16 19:00,17,288,288,288,288,1
20171201|2017-07-16 19:30,17,289.75,290,283.5,286.25,11
20171201|2017-07-16 20:00,17,286.75,289.5,286.75,289.5,4
20171201|2017-07-16 20:30,17,290,290,287.75,287.75,3
20171201|2017-07-16 21:00,17,288.5,288.5,288.5,288.5,1
20171201|2017-07-16 23:00,17,288.25,288.25,288.25,288.25,1
20171201|2017-07-17 03:30,17,288,288,288,288,1
20171201|2017-07-17 04:00,17,289,289,289,289,2
20171201|2017-07-17 05:00,17,289,289,289,289,2
20171201|2017-07-17 06:30,17,289,289,289,289,6
20171201|2017-07-17 08:30,17,289.5,289.5,285.5,289,42
20171201|2017-07-17 09:00,17,287.75,287.75,287.75,287.75,9
20171201|2017-07-17 09:30,17,288,289.5,288,289.5,5
20171201|2017-07-17 10:00,17,289,289,289,289,2
20171201|2017-07-17 10:30,17,290.75,291,289.5,289.5,4
20171201|2017-07-17 11:00,17,289.5,289.5,289.5,289.5,5
20171201|2017-07-17 11:30,17,289.5,289.5,289.5,289.5,1
20171201|2017-07-17 12:00,17,289.5,291,289,290.25,34
20171201|2017-07-17 12:30,17,289.25,289.25,288.25,288.25,2
20171201|2017-07-17 13:00,17,289.5,289.75,287.5,287.5,8
20171201|2017-07-17 19:00,18,290.5,291.25,290.5,291.25,6
20171201|2017-07-17 19:30,18,291.75,294,291.25,294,7
20171201|2017-07-17 20:00,18,294.5,295,294.25,295,8
20171201|2017-07-17 20:30,18,296,299,293.75,293.75,21
20171201|2017-07-17 21:00,18,297,297,297,297,1
20171201|2017-07-17 21:30,18,297.5,297.5,297.5,297.5,1
20171201|2017-07-17 22:00,18,297.5,297.75,297.5,297.75,2
20171201|2017-07-17 22:30,18,297.5,297.5,297,297,2
20171201|2017-07-17 23:00,18,298,298,297.75,297.75,3
20171201|2017-07-18 01:30,18,296.75,297.25,296.75,297.25,2
20171201|2017-07-18 03:00,18,297.75,298,297.75,298,4
20171201|2017-07-18 03:30,18,295.25,295.25,294.5,294.5,4
20171201|2017-07-18 06:00,18,297,297.5,297,297.5,2
20171201|2017-07-18 07:00,18,295,298,294.75,298,7
20171201|2017-07-18 07:30,18,297.75,298,297.75,298,2
20171201|2017-07-18 08:30,18,299,300,296.25,298.5,46
20171201|2017-07-18 09:00,18,297,302.75,296.25,301.75,100
20171201|2017-07-18 09:30,18,302,302.75,300.5,302,52
20171201|2017-07-18 10:00,18,301.75,302.25,300,301,67
20171201|2017-07-18 10:30,18,300.5,301,299.5,299.5,33
20171201|2017-07-18 11:00,18,299.25,300,297.75,297.75,24
20171201|2017-07-18 11:30,18,297.25,297.25,295,295.25,24
20171201|2017-07-18 12:00,18,295.5,295.5,293.5,294,36
20171201|2017-07-18 12:30,18,294,295,291.5,291.5,32
20171201|2017-07-18 13:00,18,292,292.5,291.25,291.25,31
20171201|2017-07-18 19:00,19,292.5,292.75,291.5,292.75,18
20171201|2017-07-18 21:30,19,293.75,293.75,293.75,293.75,1
20171201|2017-07-18 22:00,19,292.75,292.75,292.75,292.75,2
20171201|2017-07-19 00:00,19,293.75,294.75,293.75,294.75,5
20171201|2017-07-19 00:30,19,295,295,295,295,2
20171201|2017-07-19 03:00,19,294.75,294.75,294.75,294.75,1
20171201|2017-07-19 07:00,19,294,294,294,294,1
20171201|2017-07-19 07:30,19,294.5,294.5,294.5,294.5,1
20171201|2017-07-19 08:30,19,292.5,296,292.5,296,24
20171201|2017-07-19 09:00,19,295.25,299,295.25,297.75,18
20171201|2017-07-19 09:30,19,297.75,298,296.5,296.5,19
20171201|2017-07-19 10:00,19,297,297,296.25,296.5,10
20171201|2017-07-19 10:30,19,296.5,297.25,296.5,296.75,17
20171201|2017-07-19 11:00,19,296.5,297,296.5,297,2
20171201|2017-07-19 11:30,19,297,297,296.5,296.5,13
20171201|2017-07-19 12:00,19,296.5,296.5,296,296,6
20171201|2017-07-19 12:30,19,296,296,294,294,13
20171201|2017-07-19 13:00,19,294.25,295,294,295,6
20171201|2017-07-19 19:30,20,296,296,296,296,1
20171201|2017-07-19 21:00,20,294,294,294,294,2
20171201|2017-07-19 21:30,20,294,294,293.75,293.75,2
20171201|2017-07-19 23:00,20,295,295,295,295,1
20171201|2017-07-20 00:00,20,293.75,293.75,293.75,293.75,2
20171201|2017-07-20 00:30,20,293.5,293.5,292.5,292.5,5
20171201|2017-07-20 01:00,20,292.25,292.25,292.25,292.25,2
20171201|2017-07-20 03:00,20,293.25,293.25,293.25,293.25,1
20171201|2017-07-20 05:00,20,292.5,292.5,292.5,292.5,2
20171201|2017-07-20 05:30,20,293.25,293.25,293.25,293.25,2
20171201|2017-07-20 06:00,20,293.25,295,293.25,295,5
20171201|2017-07-20 07:00,20,294.5,294.5,294.5,294.5,2
20171201|2017-07-20 07:30,20,294.5,294.5,294.5,294.5,1
20171201|2017-07-20 08:30,20,295.5,297,293.5,295,15
20171201|2017-07-20 09:00,20,294.5,296.5,294.5,296.5,8
20171201|2017-07-20 09:30,20,296.5,297.5,296.5,297.5,12
20171201|2017-07-20 10:00,20,297.25,297.25,296.75,297,5
20171201|2017-07-20 10:30,20,296.5,296.5,296,296,11
20171201|2017-07-20 11:00,20,297,298,297,298,9
20171201|2017-07-20 11:30,20,297,298,297,297.75,10
20171201|2017-07-20 12:00,20,298,298,298,298,1
20171201|2017-07-20 12:30,20,298,298,297.25,297.25,7
20171201|2017-07-20 13:00,20,297.25,298.5,297.25,298.5,31
20171201|2017-07-20 19:00,21,298.25,298.25,295,295,5
20171201|2017-07-20 20:00,21,295.25,295.25,295.25,295.25,1
20171201|2017-07-20 20:30,21,294,294,294,294,1
20171201|2017-07-20 21:30,21,294.5,296.25,294.5,294.75,5
20171201|2017-07-20 22:00,21,296,296,296,296,1
20171201|2017-07-21 02:00,21,295.25,296.25,295.25,296.25,3
20171201|2017-07-21 05:00,21,296.25,296.25,296.25,296.25,1
20171201|2017-07-21 06:00,21,296.25,296.25,296.25,296.25,1
20171201|2017-07-21 06:30,21,296.25,296.25,295.75,295.75,2
20171201|2017-07-21 07:30,21,296.25,296.25,296.25,296.25,1
20171201|2017-07-21 08:30,21,296.25,296.25,295,295.5,22
20171201|2017-07-21 09:00,21,296,297.25,296,297,24
20171201|2017-07-21 09:30,21,297.25,299,297,298.75,16
20171201|2017-07-21 10:00,21,298.5,298.5,297.5,297.5,6
20171201|2017-07-21 10:30,21,298.5,300.25,298.5,300,15
20171201|2017-07-21 11:00,21,299.75,299.75,299.5,299.5,11
20171201|2017-07-21 11:30,21,299.25,300.25,299.25,299.75,4
20171201|2017-07-21 12:00,21,299.5,300,298,298.75,14
20171201|2017-07-21 12:30,21,298.75,299.25,297.25,298,11
20171201|2017-07-21 13:00,21,298,298,296.25,296.5,24
20171201|2017-07-23 19:00,24,295,295.5,291.75,293.75,41
20171201|2017-07-23 19:30,24,293.25,293.25,291.75,291.75,5
20171201|2017-07-23 20:00,24,291.75,292.5,291.5,292.5,10
20171201|2017-07-23 20:30,24,293,293,292.5,292.5,7
20171201|2017-07-23 21:00,24,293,293.5,293,293.25,3
20171201|2017-07-23 21:30,24,294,294.5,294,294.5,3
20171201|2017-07-23 23:30,24,293.75,293.75,293.75,293.75,1
20171201|2017-07-24 00:30,24,294.5,294.75,293.25,293.25,7
20171201|2017-07-24 01:00,24,294.25,294.25,293,293,4
20171201|2017-07-24 01:30,24,293,293,293,293,1
20171201|2017-07-24 03:00,24,294.75,294.75,294.75,294.75,1
20171201|2017-07-24 07:00,24,294,294,293.5,293.5,3
20171201|2017-07-24 07:30,24,293.5,293.5,293,293,10
20171201|2017-07-24 08:30,24,293.5,299.5,293.5,298.5,71
20171201|2017-07-24 09:00,24,298.5,298.5,294.25,294.5,40
20171201|2017-07-24 09:30,24,294.25,294.25,285.5,286.75,217
20171201|2017-07-24 10:00,24,285.5,286,284.25,285.5,45
20171201|2017-07-24 10:30,24,285.5,286.75,285.5,286.75,29
20171201|2017-07-24 11:00,24,286.75,288.25,286.75,288.25,21
20171201|2017-07-24 11:30,24,288.25,288.75,287,288.25,12
20171201|2017-07-24 12:00,24,287.5,288.25,286.75,287.75,6
20171201|2017-07-24 12:30,24,287.25,287.25,287,287,6
20171201|2017-07-24 13:00,24,286.75,288.5,286.75,288,52
20171201|2017-07-24 19:00,25,290.5,291.5,289,290.5,14
20171201|2017-07-24 19:30,25,290.5,292.5,289.5,292,21
20171201|2017-07-24 20:00,25,292.75,292.75,291,291,5
20171201|2017-07-24 20:30,25,291,291.75,291,291.75,2
20171201|2017-07-24 21:30,25,291,291,291,291,1
20171201|2017-07-25 03:00,25,289.75,289.75,289,289,3
20171201|2017-07-25 04:00,25,289.25,290.5,289.25,290.5,2
20171201|2017-07-25 05:00,25,290,290,290,290,1
20171201|2017-07-25 05:30,25,289.25,290.25,289,290.25,3
20171201|2017-07-25 06:30,25,289,289,289,289,3
20171201|2017-07-25 07:00,25,289.25,289.25,289,289,10
20171201|2017-07-25 08:30,25,287.25,287.25,284.75,286,54
20171201|2017-07-25 09:00,25,286,286,284.75,284.75,8
20171201|2017-07-25 09:30,25,285.25,285.75,284.5,284.5,20
20171201|2017-07-25 10:00,25,284.75,285.5,284.75,285,14
20171201|2017-07-25 10:30,25,285,285.75,285,285.75,6
20171201|2017-07-25 11:00,25,286,286,285.75,286,16
20171201|2017-07-25 11:30,25,285.75,285.75,285.75,285.75,4
20171201|2017-07-25 12:00,25,285.5,285.5,284.5,285,20
20171201|2017-07-25 12:30,25,284.5,284.5,281.5,282,60
20171201|2017-07-25 13:00,25,281.75,282,280,280,41
20171201|2017-07-25 19:00,26,280,280.5,280,280.5,6
20171201|2017-07-25 19:30,26,280,280.75,280,280.75,6
20171201|2017-07-25 20:00,26,281.25,281.25,281.25,281.25,1
20171201|2017-07-25 21:00,26,282,282.75,282,282.75,3
20171201|2017-07-25 21:30,26,283,283.25,282,282,4
20171201|2017-07-25 22:30,26,282.5,282.5,282.5,282.5,1
20171201|2017-07-25 23:30,26,283,283,283,283,2
20171201|2017-07-26 00:00,26,283.75,285,283.75,285,4
20171201|2017-07-26 01:00,26,284.75,284.75,284.75,284.75,7
20171201|2017-07-26 02:00,26,284.75,284.75,284.75,284.75,3
20171201|2017-07-26 02:30,26,284.5,284.75,284.5,284.75,3
20171201|2017-07-26 03:00,26,284,284.25,282.75,282.75,4
20171201|2017-07-26 04:00,26,284,284,284,284,1
20171201|2017-07-26 05:00,26,284.25,284.25,284.25,284.25,1
20171201|2017-07-26 08:30,26,281.75,289.25,280.75,287.25,85
20171201|2017-07-26 09:00,26,287.75,290,287.75,288.25,14
20171201|2017-07-26 09:30,26,288,288,287.75,287.75,3
20171201|2017-07-26 10:00,26,285.5,288,285.5,288,30
20171201|2017-07-26 10:30,26,288,290,286.5,289.5,35
20171201|2017-07-26 11:00,26,288.5,289.25,287.25,287.25,20
20171201|2017-07-26 11:30,26,287.25,287.25,287,287,15
20171201|2017-07-26 12:00,26,286,287,283.5,286.5,77
20171201|2017-07-26 12:30,26,286.75,287,286.75,286.75,3
20171201|2017-07-26 13:00,26,287,288,287,287.75,51
20171201|2017-07-26 19:00,27,285.25,288,285.25,288,11
20171201|2017-07-26 19:30,27,288,288,287.75,287.75,2
20171201|2017-07-26 23:00,27,288,288.5,288,288.5,13
20171201|2017-07-27 00:00,27,287,287,286.5,286.5,4
20171201|2017-07-27 01:00,27,287.25,287.25,287,287,2
20171201|2017-07-27 03:00,27,288.5,288.5,288.5,288.5,1
20171201|2017-07-27 03:30,27,288.25,288.5,288.25,288.5,2
20171201|2017-07-27 05:30,27,288.5,288.5,288.5,288.5,1
20171201|2017-07-27 06:00,27,288,288,288,288,1
20171201|2017-07-27 08:30,27,287.75,291.5,286.75,291,42
20171201|2017-07-27 09:00,27,290.5,291,287.75,290,21
20171201|2017-07-27 09:30,27,290.25,290.75,290,290,17
20171201|2017-07-27 10:00,27,290,291,290,291,19
20171201|2017-07-27 10:30,27,290.75,291.5,290.75,291,8
20171201|2017-07-27 11:00,27,290.75,291.75,290.75,291.75,2
20171201|2017-07-27 11:30,27,291,291,289.25,289.25,35
20171201|2017-07-27 12:00,27,289,289,288.5,288.5,12
20171201|2017-07-27 12:30,27,288.75,292,288.75,292,23
20171201|2017-07-27 13:00,27,291.25,292.5,290.75,292.5,34
20171201|2017-07-27 23:30,28,291,291,291,291,1
20171201|2017-07-28 05:30,28,290,290,290,290,2
20171201|2017-07-28 06:00,28,291,291,291,291,3
20171201|2017-07-28 08:30,28,292,292.25,291.75,292,21
20171201|2017-07-28 09:00,28,292,293.5,291,293.5,32
20171201|2017-07-28 09:30,28,293.75,295.5,293.5,294.75,27
20171201|2017-07-28 10:00,28,295.5,295.5,295.5,295.5,3
20171201|2017-07-28 10:30,28,294.75,294.75,291.75,293.5,57
20171201|2017-07-28 11:00,28,293,293.75,293,293.5,5
20171201|2017-07-28 11:30,28,292.75,293.5,292.75,293.25,9
20171201|2017-07-28 12:00,28,292.25,293,292,292,6
20171201|2017-07-28 12:30,28,291.75,292.25,291.75,291.75,7
20171201|2017-07-28 13:00,28,290.75,292.5,290.5,290.75,25
20171201|2017-07-30 19:00,31,290.5,290.5,288.5,289,31
20171201|2017-07-30 19:30,31,288.75,289,288.5,288.5,7
20171201|2017-07-30 20:00,31,288.75,288.75,285.25,286,29
20171201|2017-07-30 20:30,31,286.25,287.25,286.25,287.25,4
20171201|2017-07-30 23:00,31,286.75,286.75,286.75,286.75,1
20171201|2017-07-31 02:00,31,286.25,286.25,286.25,286.25,1
20171201|2017-07-31 03:30,31,286.25,286.25,286.25,286.25,1
20171201|2017-07-31 04:30,31,286.25,286.25,286.25,286.25,2
20171201|2017-07-31 07:00,31,286.5,286.5,285.25,285.75,8
20171201|2017-07-31 08:30,31,286.25,286.5,283,284.25,35
20171201|2017-07-31 09:00,31,284.5,284.75,283.75,284.5,19
20171201|2017-07-31 09:30,31,283.25,287.75,282.5,287.5,30
20171201|2017-07-31 10:00,31,287.5,287.5,286,286,7
20171201|2017-07-31 10:30,31,287,287,287,287,2
20171201|2017-07-31 11:00,31,286.25,288,286.25,287.75,13
20171201|2017-07-31 11:30,31,287.25,290.25,287.25,289.5,22
20171201|2017-07-31 12:00,31,288.75,290,288.75,290,20
20171201|2017-07-31 12:30,31,289.25,290.25,289.25,290,26
20171201|2017-07-31 13:00,31,289.5,290,286,287.75,29
20171201|2017-07-31 19:00,1,285,286.25,285,286.25,6
20171201|2017-07-31 20:00,1,286.25,286.25,286.25,286.25,1
20171201|2017-07-31 20:30,1,286.5,286.5,286.5,286.5,1
20171201|2017-07-31 21:00,1,287.25,287.25,287.25,287.25,1
20171201|2017-08-01 05:00,1,286,286.25,286,286.25,5
20171201|2017-08-01 07:00,1,285.75,285.75,283,283.25,32
20171201|2017-08-01 07:30,1,283.5,283.5,283.5,283.5,1
20171201|2017-08-01 08:30,1,284,285.5,284,284.5,18
20171201|2017-08-01 09:00,1,284,284,282.5,283.25,33
20171201|2017-08-01 09:30,1,283.25,283.25,281.5,282,20
20171201|2017-08-01 10:00,1,281.75,282.5,281.5,281.5,16
20171201|2017-08-01 10:30,1,281,281.75,280,280.25,38
20171201|2017-08-01 11:00,1,280,282,280,281.5,14
20171201|2017-08-01 11:30,1,281.25,284.5,281.25,283.75,29
20171201|2017-08-01 12:00,1,283.75,283.75,282.5,283.75,27
20171201|2017-08-01 12:30,1,283.75,284.5,283.75,283.75,12
20171201|2017-08-01 13:00,1,283.5,284.5,281,282.5,24
20171201|2017-08-02 05:00,2,283.25,283.25,283.25,283.25,2
20171201|2017-08-02 06:30,2,284,284,284,284,1
20171201|2017-08-02 07:00,2,284.25,286.25,284,284,13
20171201|2017-08-02 07:30,2,284,284,284,284,1
20171201|2017-08-02 08:30,2,284,294.5,284,290.75,139
20171201|2017-08-02 09:00,2,289.25,290.75,288.5,289,29
20171201|2017-08-02 09:30,2,288,289,285.5,285.75,33
20171201|2017-08-02 10:00,2,286.75,287.25,286,287,28
20171201|2017-08-02 10:30,2,287,287,286.5,287,18
20171201|2017-08-02 11:00,2,286.75,286.75,286,286,25
20171201|2017-08-02 11:30,2,286.5,286.5,286,286,2
20171201|2017-08-02 12:00,2,286,286.75,285,286.5,25
20171201|2017-08-02 12:30,2,285.5,286.75,285,285,8
20171201|2017-08-02 13:00,2,285,290.5,285,289,16
20171201|2017-08-02 19:00,3,289,289,286.25,286.25,3
20171201|2017-08-02 21:30,3,286.5,286.5,286.5,286.5,1
20171201|2017-08-03 02:30,3,286.75,286.75,286.5,286.5,4
20171201|2017-08-03 04:30,3,287.75,287.75,287.75,287.75,1
20171201|2017-08-03 06:00,3,286.25,286.25,285.5,285.5,2
20171201|2017-08-03 06:30,3,285.25,285.25,285.25,285.25,1
20171201|2017-08-03 08:30,3,287.75,289,284.25,285.5,36
20171201|2017-08-03 09:00,3,286.5,288.75,286.5,287,30
20171201|2017-08-03 09:30,3,287,287,286.75,286.75,8
20171201|2017-08-03 10:00,3,286.75,288.25,286.5,288.25,6
20171201|2017-08-03 10:30,3,288.75,288.75,287,287,5
20171201|2017-08-03 11:00,3,288,288,288,288,2
20171201|2017-08-03 11:30,3,288.25,288.25,286.25,286.25,5
20171201|2017-08-03 12:00,3,286.5,286.5,285,285.25,8
20171201|2017-08-03 12:30,3,286,286.5,286,286.5,3
20171201|2017-08-03 13:00,3,285.5,285.75,285,285.25,11
20171201|2017-08-03 19:00,4,283.75,283.75,282,282,6
20171201|2017-08-03 20:00,4,285.75,286.25,285.75,286.25,4
20171201|2017-08-03 20:30,4,285.75,285.75,285.75,285.75,1
20171201|2017-08-03 21:00,4,283.75,283.75,283.5,283.5,2
20171201|2017-08-03 22:30,4,285,285,283,283,4
20171201|2017-08-04 08:30,4,284.5,284.75,284.5,284.5,14
20171201|2017-08-04 09:00,4,285,286.25,285,286.25,8
20171201|2017-08-04 09:30,4,286.25,286.25,285.5,285.5,5
20171201|2017-08-04 10:00,4,284.75,285,283.25,284.75,18
20171201|2017-08-04 10:30,4,284.5,284.5,284.5,284.5,1
20171201|2017-08-04 11:00,4,285.25,285.25,285.25,285.25,1
20171201|2017-08-04 11:30,4,285.25,285.25,285.25,285.25,1
20171201|2017-08-04 12:00,4,284,284.25,284,284.25,2
20171201|2017-08-04 12:30,4,285.75,285.75,283.5,283.5,11
20171201|2017-08-04 13:00,4,284,285.75,283,285.75,113
20171201|2017-08-06 19:00,7,285,285.75,282.5,285.75,6
20171201|2017-08-06 20:00,7,285.75,286,285.75,286,4
20171201|2017-08-06 20:30,7,286,286,286,286,1
20171201|2017-08-06 21:00,7,285.5,285.5,285.5,285.5,1
20171201|2017-08-07 01:00,7,285.25,285.25,285.25,285.25,1
20171201|2017-08-07 01:30,7,285.25,285.25,285.25,285.25,1
20171201|2017-08-07 02:00,7,285,285,285,285,2
20171201|2017-08-07 02:30,7,285,285,285,285,1
20171201|2017-08-07 04:30,7,283.75,284,283.75,284,2
20171201|2017-08-07 05:00,7,284,284,284,284,3
20171201|2017-08-07 05:30,7,284,284,284,284,1
20171201|2017-08-07 06:30,7,283.75,283.75,283.75,283.75,1
20171201|2017-08-07 07:00,7,283.5,283.5,274,278.75,123
20171201|2017-08-07 07:30,7,278,278,278,278,1
20171201|2017-08-07 08:30,7,278,278.75,274,277.75,110
20171201|2017-08-07 09:00,7,277.75,281.5,277.75,280.5,45
20171201|2017-08-07 09:30,7,280,280,278.25,278.25,11
20171201|2017-08-07 10:00,7,278.75,278.75,278,278.5,5
20171201|2017-08-07 10:30,7,278.5,278.5,278,278,10
20171201|2017-08-07 11:00,7,278,278.25,278,278.25,4
20171201|2017-08-07 11:30,7,277.5,277.75,277,277,11
20171201|2017-08-07 12:00,7,277.25,277.75,276.75,276.75,16
20171201|2017-08-07 12:30,7,276.75,277,276.25,276.75,9
20171201|2017-08-07 13:00,7,276.5,277.5,276.25,276.25,24
20171201|2017-08-07 19:00,8,276.25,276.25,276,276,3
20171201|2017-08-07 19:30,8,276,276.75,276,276.75,2
20171201|2017-08-07 20:00,8,276.75,276.75,276.25,276.25,4
20171201|2017-08-07 20:30,8,276,276,275.5,275.5,3
20171201|2017-08-07 22:00,8,275.5,275.5,275.5,275.5,2
20171201|2017-08-07 22:30,8,275,275,275,275,2
20171201|2017-08-07 23:00,8,275,275,275,275,2
20171201|2017-08-07 23:30,8,275,275,275,275,2
20171201|2017-08-08 00:00,8,275.5,277,275.5,277,3
20171201|2017-08-08 03:30,8,276.75,276.75,276.75,276.75,1
20171201|2017-08-08 04:30,8,276.75,276.75,276.75,276.75,1
20171201|2017-08-08 05:00,8,276.75,276.75,276.75,276.75,2
20171201|2017-08-08 05:30,8,275.5,275.5,275.5,275.5,1
20171201|2017-08-08 06:00,8,276.25,276.25,276.25,276.25,1
20171201|2017-08-08 06:30,8,276.25,276.25,276.25,276.25,1
20171201|2017-08-08 07:00,8,277,277.5,276.25,277.5,8
20171201|2017-08-08 08:30,8,279.25,279.25,276.5,277.5,19
20171201|2017-08-08 09:00,8,277.5,278,277,278,10
20171201|2017-08-08 09:30,8,277.25,277.25,276.75,276.75,8
20171201|2017-08-08 10:00,8,276.75,276.75,276,276,18
20171201|2017-08-08 10:30,8,276.25,276.25,276.25,276.25,3
20171201|2017-08-08 11:30,8,276.25,276.75,276.25,276.25,8
20171201|2017-08-08 12:00,8,276.25,276.25,275.5,275.5,16
20171201|2017-08-08 12:30,8,276,276.5,276,276.5,8
20171201|2017-08-08 13:00,8,276.75,277.25,276,277,20
20171201|2017-08-08 19:00,9,276.75,276.75,276.75,276.75,2
20171201|2017-08-08 21:30,9,276.5,276.5,276.5,276.5,2
20171201|2017-08-09 07:00,9,277.75,277.75,277.75,277.75,1
20171201|2017-08-09 08:30,9,277.25,277.5,277,277.25,20
20171201|2017-08-09 09:00,9,277,277.5,277,277.25,5
20171201|2017-08-09 09:30,9,277.25,277.25,276.25,276.25,16
20171201|2017-08-09 10:00,9,276.25,277,276.25,277,3
20171201|2017-08-09 10:30,9,276.5,276.5,275.75,275.75,33
20171201|2017-08-09 11:00,9,275.75,275.75,275.5,275.75,3
20171201|2017-08-09 11:30,9,276.5,276.75,275.75,275.75,4
20171201|2017-08-09 12:00,9,276.75,276.75,276.5,276.75,4
20171201|2017-08-09 12:30,9,276.5,276.5,276,276.5,8
20171201|2017-08-09 13:00,9,277,277,275.5,277,13
20171201|2017-08-09 19:00,10,276.25,276.25,276.25,276.25,2
20171201|2017-08-09 22:00,10,277,277,277,277,2
20171201|2017-08-10 05:30,10,276,276.25,276,276.25,7
20171201|2017-08-10 07:00,10,275.5,276.25,275.5,276.25,9
20171201|2017-08-10 08:30,10,276.5,280,276.5,280,28
20171201|2017-08-10 09:00,10,280,280,278.5,279.75,21
20171201|2017-08-10 09:30,10,280,284,279.5,281.25,63
20171201|2017-08-10 10:00,10,282,282.75,281.5,282,22
20171201|2017-08-10 10:30,10,281.5,284,281.5,284,17
20171201|2017-08-10 11:00,10,283.25,283.25,272,272.75,122
20171201|2017-08-10 11:30,10,272.5,272.5,266,269,163
20171201|2017-08-10 12:00,10,268.75,269,267.75,267.75,25
20171201|2017-08-10 12:30,10,267.75,267.75,266.5,266.5,22
20171201|2017-08-10 13:00,10,267,270,266.25,268.5,82
20171201|2017-08-10 19:00,11,268.75,269.25,268.75,269.25,2
20171201|2017-08-10 21:30,11,269,269.25,269,269,3
20171201|2017-08-11 04:30,11,268.75,268.75,268.5,268.5,8
20171201|2017-08-11 07:00,11,268.25,268.75,266,266,14
20171201|2017-08-11 08:30,11,268.5,268.5,263.25,263.75,84
20171201|2017-08-11 09:00,11,263.75,263.75,262.25,263.5,25
20171201|2017-08-11 09:30,11,263,263,258.75,261,90
20171201|2017-08-11 10:00,11,261.25,261.5,261,261.5,24
20171201|2017-08-11 10:30,11,261.25,262.75,261.25,262.5,25
20171201|2017-08-11 11:00,11,262.25,262.75,261.75,261.75,9
20171201|2017-08-11 11:30,11,262.75,262.75,261.25,261.75,29
20171201|2017-08-11 12:00,11,261.75,262,261.75,261.75,6
20171201|2017-08-11 12:30,11,261.25,262.75,261.25,262.75,20
20171201|2017-08-11 13:00,11,262.75,263.75,262.75,263.75,17
20171201|2017-08-13 19:00,14,261.75,262.25,260.25,260.25,9
20171201|2017-08-13 19:30,14,260.25,260.25,260.25,260.25,5
20171201|2017-08-13 20:00,14,260.25,260.5,260.25,260.5,3
20171201|2017-08-13 21:00,14,260.25,260.25,260.25,260.25,3
20171201|2017-08-13 21:30,14,260.25,260.25,260.25,260.25,1
20171201|2017-08-13 22:00,14,260.25,260.25,260.25,260.25,7
20171201|2017-08-13 22:30,14,260.25,260.25,260.25,260.25,1
20171201|2017-08-14 00:00,14,260.5,260.5,260.5,260.5,1
20171201|2017-08-14 00:30,14,260.25,260.25,258.5,258.5,11
20171201|2017-08-14 02:30,14,258.75,258.75,258.75,258.75,1
20171201|2017-08-14 05:00,14,260,260.25,259,259,5
20171201|2017-08-14 06:30,14,260,260,260,260,1
20171201|2017-08-14 07:30,14,259,259,258.5,258.5,6
20171201|2017-08-14 08:30,14,258.5,260,258,258,85
20171201|2017-08-14 09:00,14,257.25,257.25,256.5,256.5,13
20171201|2017-08-14 09:30,14,256.25,256.25,255.75,256,8
20171201|2017-08-14 10:00,14,256.25,256.25,256.25,256.25,18
20171201|2017-08-14 10:30,14,256,256.5,256,256.5,11
20171201|2017-08-14 11:00,14,256.75,257.25,256,256.75,17
20171201|2017-08-14 11:30,14,258.25,258.5,257.75,257.75,16
20171201|2017-08-14 12:00,14,258,260,258,260,35
20171201|2017-08-14 12:30,14,260,260,259,259.75,14
20171201|2017-08-14 13:00,14,260,263,258.75,261.5,51
20171201|2017-08-14 19:00,15,262.75,262.75,258.25,258.5,8
20171201|2017-08-14 19:30,15,259.75,259.75,259.25,259.25,2
20171201|2017-08-14 21:30,15,259.5,259.5,259.5,259.5,1
20171201|2017-08-14 22:30,15,258.75,258.75,258.75,258.75,6
20171201|2017-08-15 01:30,15,258.75,258.75,258.75,258.75,1
20171201|2017-08-15 02:30,15,258.75,258.75,258.75,258.75,1
20171201|2017-08-15 04:30,15,258.75,258.75,258.75,258.75,1
20171201|2017-08-15 05:30,15,258.75,258.75,257.75,257.75,4
20171201|2017-08-15 06:00,15,257.75,257.75,257.75,257.75,2
20171201|2017-08-15 06:30,15,258,258,258,258,2
20171201|2017-08-15 07:00,15,257.75,257.75,257.75,257.75,3
20171201|2017-08-15 08:30,15,257.75,258.5,256.25,256.25,31
20171201|2017-08-15 09:00,15,256.5,256.75,255.75,256.75,15
20171201|2017-08-15 09:30,15,256,256.25,255,256,85
20171201|2017-08-15 10:00,15,255.75,256.5,255.75,256,17
20171201|2017-08-15 10:30,15,256.25,257,256.25,256.75,4
20171201|2017-08-15 11:00,15,256.75,256.75,256,256,6
20171201|2017-08-15 11:30,15,255.75,256.25,255,255,27
20171201|2017-08-15 12:00,15,255.25,256.25,255.25,255.5,4
20171201|2017-08-15 12:30,15,255.5,257.25,255.25,257.25,16
20171201|2017-08-15 13:00,15,257,258.25,256.25,258.25,27
20171201|2017-08-15 19:00,16,257,257,257,257,2
20171201|2017-08-15 19:30,16,257.5,257.5,255,255,16
20171201|2017-08-15 21:00,16,255.5,255.5,255,255,5
20171201|2017-08-15 22:00,16,255.25,255.25,255.25,255.25,1
20171201|2017-08-15 23:00,16,255.25,255.25,255.25,255.25,4
20171201|2017-08-15 23:30,16,255.25,255.25,255.25,255.25,1
20171201|2017-08-16 00:00,16,255,255,255,255,1
20171201|2017-08-16 00:30,16,255.25,255.25,255.25,255.25,1
20171201|2017-08-16 02:00,16,255.25,255.25,255.25,255.25,1
20171201|2017-08-16 04:00,16,255,255,255,255,1
20171201|2017-08-16 05:00,16,255,255,255,255,1
20171201|2017-08-16 05:30,16,256,257.75,256,257.75,12
20171201|2017-08-16 07:00,16,256,256,256,256,1
20171201|2017-08-16 07:30,16,256,256,256,256,1
20171201|2017-08-16 08:30,16,256.25,256.75,256.25,256.5,15
20171201|2017-08-16 09:00,16,256.75,256.75,255.5,256.5,26
20171201|2017-08-16 09:30,16,255.25,256.25,255.25,256.25,8
20171201|2017-08-16 10:00,16,256.5,256.5,255.25,255.75,19
20171201|2017-08-16 10:30,16,256,256.5,256,256.5,2
20171201|2017-08-16 11:00,16,255.75,255.75,255,255.5,17
20171201|2017-08-16 11:30,16,255.5,256.25,255.25,256.25,19
20171201|2017-08-16 12:00,16,256.5,256.5,256.5,256.5,4
20171201|2017-08-16 12:30,16,255.25,257.75,255.25,257.5,21
20171201|2017-08-16 13:00,16,256.5,258.75,256.5,258,28
20171201|2017-08-16 19:00,17,256.5,256.75,255.75,255.75,14
20171201|2017-08-16 20:00,17,257.25,257.25,257.25,257.25,1
20171201|2017-08-16 20:30,17,257.25,257.25,257.25,257.25,3
20171201|2017-08-16 22:00,17,257.25,257.25,257.25,257.25,1
20171201|2017-08-16 22:30,17,257.25,257.25,257.25,257.25,2
20171201|2017-08-16 23:00,17,256.5,256.5,256,256,5
20171201|2017-08-16 23:30,17,256.5,257.25,256.5,257,11
20171201|2017-08-17 00:00,17,256,256,256,256,1
20171201|2017-08-17 02:30,17,255.75,257.25,255.75,257.25,3
20171201|2017-08-17 04:30,17,257.25,258.25,257.25,258.25,4
20171201|2017-08-17 06:30,17,258.25,258.25,258.25,258.25,1
20171201|2017-08-17 07:00,17,258.75,260.5,258.75,260.5,10
20171201|2017-08-17 07:30,17,259.75,259.75,259.75,259.75,1
20171201|2017-08-17 08:30,17,262,269,260.25,260.25,128
20171201|2017-08-17 09:00,17,260.25,262.5,260.25,260.75,46
20171201|2017-08-17 09:30,17,260.75,260.75,260,260,18
20171201|2017-08-17 10:00,17,259.5,260,259.5,260,2
20171201|2017-08-17 10:30,17,259.75,259.75,259.75,259.75,1
20171201|2017-08-17 11:00,17,260,260,257.5,257.5,8
20171201|2017-08-17 11:30,17,257.75,258,257.5,258,11
20171201|2017-08-17 12:00,17,258,258,257.5,258,6
20171201|2017-08-17 12:30,17,258,258.75,258,258.75,15
20171201|2017-08-17 13:00,17,258.75,259.75,257.5,258,23
20171201|2017-08-17 19:30,18,258.25,258.25,258.25,258.25,3
20171201|2017-08-17 23:30,18,259,259,259,259,1
20171201|2017-08-18 03:00,18,259,259,259,259,1
20171201|2017-08-18 04:30,18,259,259,259,259,3
20171201|2017-08-18 05:00,18,260,261.25,260,261.25,5
20171201|2017-08-18 05:30,18,261,261,261,261,1
20171201|2017-08-18 06:00,18,258.75,258.75,258.75,258.75,1
20171201|2017-08-18 06:30,18,259.25,259.25,259.25,259.25,1
20171201|2017-08-18 07:30,18,261.75,261.75,261.75,261.75,1
20171201|2017-08-18 08:30,18,260,260.75,258.5,259.25,20
20171201|2017-08-18 09:00,18,259.75,260.75,259.75,260.75,20
20171201|2017-08-18 09:30,18,259.75,260.5,259.25,259.25,5
20171201|2017-08-18 10:00,18,259,260.5,259,259.5,3
20171201|2017-08-18 10:30,18,260,260.25,260,260,6
20171201|2017-08-18 11:00,18,260,260,259,259,10
20171201|2017-08-18 11:30,18,259,259.25,258.5,258.75,5
20171201|2017-08-18 12:00,18,259.25,259.25,259.25,259.25,1
20171201|2017-08-18 12:30,18,259.75,259.75,258.25,259,8
20171201|2017-08-18 13:00,18,259,259,258.25,259,7
20171201|2017-08-20 19:00,21,258,258,257,257,5
20171201|2017-08-21 02:00,21,258.75,258.75,258.75,258.75,1
20171201|2017-08-21 04:30,21,257.5,257.5,257.5,257.5,2
20171201|2017-08-21 07:30,21,257.25,257.25,257,257,2
20171201|2017-08-21 08:30,21,257,257,256,256.5,16
20171201|2017-08-21 09:00,21,256.25,256.75,255,255,54
20171201|2017-08-21 09:30,21,255,255,253,253,110
20171201|2017-08-21 10:00,21,252.5,252.5,250,250,163
20171201|2017-08-21 10:30,21,250.25,250.75,250,250.75,56
20171201|2017-08-21 11:00,21,250.75,253.25,250.25,253.25,34
20171201|2017-08-21 11:30,21,251.5,252,251,251,9
20171201|2017-08-21 12:00,21,251,251,250.25,250.25,3
20171201|2017-08-21 12:30,21,251,251,250.5,251,7
20171201|2017-08-21 13:00,21,250.25,250.75,250,250,49
20171201|2017-08-21 19:00,22,250,250,250,250,15
20171201|2017-08-21 19:30,22,250,250,250,250,2
20171201|2017-08-21 20:00,22,250,250,248,248,35
20171201|2017-08-21 20:30,22,248.5,248.5,248.5,248.5,1
20171201|2017-08-21 22:00,22,248.25,248.25,248.25,248.25,2
20171201|2017-08-21 22:30,22,249,249,249,249,3
20171201|2017-08-21 23:00,22,249,249,249,249,1
20171201|2017-08-22 00:30,22,248.25,248.25,248.25,248.25,1
20171201|2017-08-22 01:30,22,249.5,249.5,248.5,248.5,2
20171201|2017-08-22 02:30,22,248.5,248.5,248.5,248.5,1
20171201|2017-08-22 03:00,22,248.25,248.25,248.25,248.25,2
20171201|2017-08-22 03:30,22,248.25,248.25,248.25,248.25,1
20171201|2017-08-22 04:00,22,248.25,248.25,248.25,248.25,1
20171201|2017-08-22 04:30,22,248.25,248.25,248.25,248.25,2
20171201|2017-08-22 05:00,22,248,248,248,248,1
20171201|2017-08-22 05:30,22,248,248,248,248,1
20171201|2017-08-22 06:00,22,248,248,248,248,2
20171201|2017-08-22 06:30,22,248,248,247.75,247.75,4
20171201|2017-08-22 07:00,22,247.75,247.75,247.75,247.75,1
20171201|2017-08-22 08:30,22,247.75,248,245,245.25,281
20171201|2017-08-22 09:00,22,245.25,245.25,245,245,50
20171201|2017-08-22 09:30,22,245,245.25,245,245.25,10
20171201|2017-08-22 10:00,22,245,245.25,244.75,245,63
20171201|2017-08-22 10:30,22,245.25,245.5,245,245.25,46
20171201|2017-08-22 11:00,22,245.25,245.25,245,245,15
20171201|2017-08-22 11:30,22,245,245.25,245,245,33
20171201|2017-08-22 12:00,22,245.25,245.25,245.25,245.25,2
20171201|2017-08-22 12:30,22,246,246,246,246,5
20171201|2017-08-22 13:00,22,245.25,245.75,245.25,245.5,20
20171201|2017-08-22 19:00,23,246.25,246.5,245,246,6
20171201|2017-08-22 19:30,23,246,246,246,246,1
20171201|2017-08-22 20:00,23,245.25,245.25,245.25,245.25,1
20171201|2017-08-23 02:30,23,245.25,245.25,245.25,245.25,1
20171201|2017-08-23 07:00,23,245.5,246.5,245.25,246.5,8
20171201|2017-08-23 07:30,23,246.75,246.75,246.75,246.75,1
20171201|2017-08-23 08:30,23,246,246.25,245.25,245.25,33
20171201|2017-08-23 09:00,23,245.25,246,245,246,55
20171201|2017-08-23 09:30,23,246,246.25,245.25,246.25,9
20171201|2017-08-23 10:00,23,246.25,246.25,245.25,245.25,5
20171201|2017-08-23 10:30,23,245.25,246.25,245.25,246.25,10
20171201|2017-08-23 11:00,23,245.5,245.5,245.25,245.25,5
20171201|2017-08-23 11:30,23,245.75,245.75,245.25,245.25,2
20171201|2017-08-23 12:30,23,245.5,245.5,245.5,245.5,3
20171201|2017-08-23 13:00,23,245.75,246.25,245.5,245.5,13
20171201|2017-08-23 19:00,24,245.5,247.5,245.5,247.5,19
20171201|2017-08-23 19:30,24,248,248,245.5,245.5,6
20171201|2017-08-23 20:00,24,245.75,246,245.5,246,3
20171201|2017-08-24 00:00,24,247,247.75,247,247.75,4
20171201|2017-08-24 02:30,24,246,261.5,242.75,257.75,247
20171201|2017-08-24 03:00,24,259.25,259.25,259.25,259.25,1
20171201|2017-08-24 03:30,24,255.75,257.5,255.25,255.25,9
20171201|2017-08-24 04:30,24,255.25,255.25,255.25,255.25,2
20171201|2017-08-24 05:30,24,255.25,255.5,255.25,255.25,3
20171201|2017-08-24 06:00,24,256.25,256.75,256.25,256.75,3
20171201|2017-08-24 07:00,24,254.75,254.75,254.5,254.5,2
20171201|2017-08-24 07:30,24,255.5,256.5,254,256.5,4
20171201|2017-08-24 08:30,24,253.25,253.25,250.75,250.75,52
20171201|2017-08-24 09:00,24,250.5,252,250.5,252,31
20171201|2017-08-24 09:30,24,252,252,250.75,252,21
20171201|2017-08-24 10:00,24,252,252,252,252,5
20171201|2017-08-24 10:30,24,252,252,251.5,252,15
20171201|2017-08-24 11:00,24,252,252,250.25,250.25,24
20171201|2017-08-24 11:30,24,250.5,250.5,250.5,250.5,6
20171201|2017-08-24 12:00,24,251.25,252,251.25,252,5
20171201|2017-08-24 12:30,24,252,253.25,252,253.25,9
20171201|2017-08-24 13:00,24,252.75,253,252,253,21
20171201|2017-08-24 20:00,25,253,253.75,252.5,253.75,6
20171201|2017-08-24 20:30,25,253.75,259,252.5,254.5,20
20171201|2017-08-24 21:00,25,254.25,258.25,253,254,7
20171201|2017-08-24 22:00,25,254.25,254.25,254.25,254.25,1
20171201|2017-08-25 00:00,25,256.75,256.75,256.75,256.75,1
20171201|2017-08-25 00:30,25,256.75,256.75,256.75,256.75,3
20171201|2017-08-25 02:30,25,256.75,256.75,256.75,256.75,1
20171201|2017-08-25 05:00,25,256.75,256.75,256.75,256.75,1
20171201|2017-08-25 07:00,25,253.75,256,253.5,256,4
20171201|2017-08-25 08:30,25,255,255.5,253.5,253.5,36
20171201|2017-08-25 09:00,25,253.25,253.25,252.25,252.75,18
20171201|2017-08-25 09:30,25,252.5,252.75,252.5,252.5,10
20171201|2017-08-25 10:00,25,252.75,253.5,252.5,252.75,10
20171201|2017-08-25 10:30,25,252.75,253,252.25,252.25,15
20171201|2017-08-25 11:00,25,253.5,253.5,252.25,252.25,14
20171201|2017-08-25 11:30,25,253,253,252.25,252.25,11
20171201|2017-08-25 12:00,25,252.25,252.25,251.75,251.75,11
20171201|2017-08-25 12:30,25,252.75,252.75,252.75,252.75,10
20171201|2017-08-25 13:00,25,251.75,253,251.75,253,21
20171201|2017-08-27 19:00,28,253,254,253,254,7
20171201|2017-08-27 19:30,28,255.5,258,255.5,258,10
20171201|2017-08-27 20:30,28,258.5,258.5,255,255,13
20171201|2017-08-27 22:30,28,255.75,258,255,258,7
20171201|2017-08-28 00:00,28,258,258,258,258,1
20171201|2017-08-28 02:00,28,258,258,258,258,2
20171201|2017-08-28 03:30,28,258.5,258.5,258.5,258.5,1
20171201|2017-08-28 04:30,28,258.5,258.5,258.5,258.5,1
20171201|2017-08-28 05:30,28,259.25,259.25,259.25,259.25,2
20171201|2017-08-28 06:00,28,258.75,259.75,258.75,259.75,3
20171201|2017-08-28 06:30,28,258.5,258.5,258.5,258.5,5
20171201|2017-08-28 07:00,28,257.5,257.5,256,256,2
20171201|2017-08-28 07:30,28,256,256,255.5,255.5,3
20171201|2017-08-28 08:30,28,255,256,255,255,17
20171201|2017-08-28 09:00,28,255.25,255.75,253.5,253.5,15
20171201|2017-08-28 09:30,28,253.5,253.5,253.5,253.5,1
20171201|2017-08-28 10:00,28,253.5,253.75,253,253,19
20171201|2017-08-28 10:30,28,253.5,253.5,252.5,252.5,7
20171201|2017-08-28 11:00,28,253.25,253.25,252.25,252.25,8
20171201|2017-08-28 11:30,28,253.25,253.25,253,253.25,8
20171201|2017-08-28 12:30,28,253,253,252.5,252.5,2
20171201|2017-08-28 13:00,28,253.25,253.25,251.25,252,14
20171201|2017-08-28 19:00,29,251.75,251.75,248.75,249,35
20171201|2017-08-28 19:30,29,249,249,248.75,248.75,11
20171201|2017-08-28 20:00,29,249,250.75,248.75,250.75,4
20171201|2017-08-28 20:30,29,250.75,250.75,250.75,250.75,1
20171201|2017-08-28 21:30,29,252,252,252,252,2
20171201|2017-08-28 23:00,29,251.25,251.25,251.25,251.25,1
20171201|2017-08-28 23:30,29,250.5,250.5,250.5,250.5,2
20171201|2017-08-29 00:00,29,250,250,249.5,249.5,4
20171201|2017-08-29 02:00,29,250,250,249,249,2
20171201|2017-08-29 02:30,29,249,249,249,249,1
20171201|2017-08-29 03:00,29,249,249,249,249,1
20171201|2017-08-29 05:30,29,249,249,249,249,3
20171201|2017-08-29 07:00,29,249,249,248.75,248.75,2
20171201|2017-08-29 07:30,29,249.75,249.75,249.75,249.75,1
20171201|2017-08-29 08:30,29,249,249.5,247.5,248,20
20171201|2017-08-29 09:00,29,247.5,247.5,246.5,246.5,20
20171201|2017-08-29 09:30,29,246.75,247.75,246.75,247.75,26
20171201|2017-08-29 10:00,29,247.75,247.75,247.75,247.75,2
20171201|2017-08-29 10:30,29,248,248.25,248,248.25,8
20171201|2017-08-29 11:00,29,248.25,248.25,248.25,248.25,7
20171201|2017-08-29 11:30,29,248.25,248.25,247.5,248,10
20171201|2017-08-29 12:00,29,247.75,248,247,248,4
20171201|2017-08-29 12:30,29,246.75,246.75,246.5,246.5,8
20171201|2017-08-29 13:00,29,246.25,246.75,246.25,246.25,20
20171201|2017-08-29 21:00,30,246.5,246.5,246.25,246.25,2
20171201|2017-08-29 22:30,30,248.5,249.5,248.5,249.5,3
20171201|2017-08-30 00:30,30,249.5,249.5,249.5,249.5,1
20171201|2017-08-30 02:00,30,246.25,246.25,246.25,246.25,2
20171201|2017-08-30 03:30,30,248,248,248,248,1
20171201|2017-08-30 04:00,30,247,247.25,247,247.25,2
20171201|2017-08-30 05:30,30,248.5,248.5,248.5,248.5,1
20171201|2017-08-30 06:30,30,248.5,248.5,248.5,248.5,1
20171201|2017-08-30 08:30,30,246.25,246.25,244.5,244.5,31
20171201|2017-08-30 09:00,30,244.5,245.5,244.25,245.25,28
20171201|2017-08-30 09:30,30,245.75,245.75,245.75,245.75,1
20171201|2017-08-30 10:00,30,245,246,244.5,245.5,16
20171201|2017-08-30 11:00,30,245.5,245.5,241.25,241.5,120
20171201|2017-08-30 11:30,30,242,242.75,241,242.75,30
20171201|2017-08-30 12:00,30,242.75,243,240.5,242,70
20171201|2017-08-30 12:30,30,242.75,242.75,241,242.25,21
20171201|2017-08-30 13:00,30,241.25,244,241.25,244,40
20171201|2017-08-30 19:00,31,244,244.5,243.25,243.75,7
20171201|2017-08-30 19:30,31,244.5,245.75,244.5,245.75,2
20171201|2017-08-30 23:00,31,244.25,244.25,244.25,244.25,1
20171201|2017-08-31 00:30,31,244.25,244.25,244.25,244.25,1
20171201|2017-08-31 02:00,31,244.25,244.25,244.25,244.25,3
20171201|2017-08-31 02:30,31,244,244,244,244,2
20171201|2017-08-31 07:00,31,243.5,243.75,242.5,242.5,8
20171201|2017-08-31 07:30,31,242.5,242.5,240,240.25,28
20171201|2017-08-31 08:30,31,240,240.75,237,237.75,282
20171201|2017-08-31 09:00,31,237,237,235.75,237,119
20171201|2017-08-31 09:30,31,237.25,238.25,236.75,238.25,32
20171201|2017-08-31 10:00,31,238.25,238.25,237.25,237.25,5
20171201|2017-08-31 10:30,31,237.5,237.5,236.5,236.5,23
20171201|2017-08-31 11:00,31,237,237,235.5,236.5,47
20171201|2017-08-31 11:30,31,236.25,236.5,235.5,236.5,19
20171201|2017-08-31 12:00,31,236.5,237,236.5,237,10
20171201|2017-08-31 12:30,31,237,237.25,235.75,237,31
20171201|2017-08-31 13:00,31,237,238,236.25,238,77
20171201|2017-08-31 19:00,1,237.75,237.75,237.75,237.75,3
20171201|2017-08-31 19:30,1,238.25,239.5,238.25,239.5,7
20171201|2017-08-31 20:30,1,238.25,238.25,237.25,237.25,4
20171201|2017-09-01 01:00,1,238.25,238.25,238.25,238.25,1
20171201|2017-09-01 02:30,1,239,239,239,239,2
20171201|2017-09-01 03:00,1,239.75,239.75,239.75,239.75,4
20171201|2017-09-01 03:30,1,239.75,240,239.75,239.75,5
20171201|2017-09-01 04:00,1,239.75,240,239.75,240,5
20171201|2017-09-01 04:30,1,240,241,240,241,5
20171201|2017-09-01 05:00,1,241.25,241.5,238.75,240,11
20171201|2017-09-01 05:30,1,239,240.75,238.5,240.75,6
20171201|2017-09-01 06:00,1,241.25,241.5,241.25,241.25,4
20171201|2017-09-01 06:30,1,240,240,240,240,5
20171201|2017-09-01 07:30,1,239.25,239.25,239.25,239.25,4
20171201|2017-09-01 08:30,1,238.5,238.75,236.5,236.75,69
20171201|2017-09-01 09:00,1,236.75,237,236.5,237,15
20171201|2017-09-01 09:30,1,237,237,236,236.5,21
20171201|2017-09-01 10:00,1,236.5,236.5,235.75,236,16
20171201|2017-09-01 10:30,1,236,236,235.25,235.75,13
20171201|2017-09-01 11:00,1,235.25,235.5,235.25,235.5,18
20171201|2017-09-01 11:30,1,235.25,235.75,235,235.75,34
20171201|2017-09-01 12:00,1,235.25,236,235,236,15
20171201|2017-09-01 12:30,1,235.25,235.5,235,235.5,19
20171201|2017-09-01 13:00,1,235.5,236.5,235,235.5,38
20171201|2017-09-04 19:00,5,238,240.25,238,240.25,13
20171201|2017-09-04 20:00,5,238.75,243.5,238.75,240.25,35
20171201|2017-09-04 20:30,5,241.75,242,241.75,242,2
20171201|2017-09-04 21:30,5,241.25,241.25,241.25,241.25,2
20171201|2017-09-04 22:30,5,241,241,241,241,1
20171201|2017-09-04 23:30,5,241,241,241,241,1
20171201|2017-09-05 00:30,5,240,240,240,240,1
20171201|2017-09-05 01:00,5,240.25,240.25,240.25,240.25,1
20171201|2017-09-05 02:00,5,240,242,240,242,4
20171201|2017-09-05 02:30,5,241.5,241.5,240.75,240.75,3
20171201|2017-09-05 03:00,5,241,241,241,241,1
20171201|2017-09-05 03:30,5,241.25,241.25,241.25,241.25,2
20171201|2017-09-05 04:00,5,241.25,241.5,239.75,241.5,3
20171201|2017-09-05 04:30,5,239.75,239.75,239.75,239.75,1
20171201|2017-09-05 05:00,5,240,240,240,240,2
20171201|2017-09-05 05:30,5,239.75,239.75,239.75,239.75,1
20171201|2017-09-05 06:30,5,241.5,242,241.5,242,4
20171201|2017-09-05 07:00,5,240.25,240.25,240,240,2
20171201|2017-09-05 07:30,5,241.25,241.25,241,241,5
20171201|2017-09-05 08:30,5,243.75,244,237.75,239,101
20171201|2017-09-05 09:00,5,239.25,239.25,235,235,61
20171201|2017-09-05 09:30,5,235,236.5,235,236.5,68
20171201|2017-09-05 10:00,5,236.5,238.5,236.5,237.5,27
20171201|2017-09-05 10:30,5,237.75,238.75,237.75,238.75,10
20171201|2017-09-05 11:00,5,238.5,238.75,238.5,238.75,20
20171201|2017-09-05 11:30,5,238,238,238,238,5
20171201|2017-09-05 12:00,5,238,238.25,237.5,237.5,5
20171201|2017-09-05 12:30,5,238,239,235,235,109
20171201|2017-09-05 13:00,5,235,235.25,230.25,232.25,259
20171201|2017-09-05 19:00,6,232,232.75,232,232.75,5
20171201|2017-09-05 20:00,6,232.5,232.5,232.5,232.5,1
20171201|2017-09-05 20:30,6,233,233,233,233,1
20171201|2017-09-05 21:00,6,233,233,233,233,1
20171201|2017-09-05 22:30,6,233.25,233.25,233.25,233.25,1
20171201|2017-09-05 23:30,6,233.25,233.25,232.5,232.5,2
20171201|2017-09-06 00:00,6,232,232,232,232,1
20171201|2017-09-06 02:30,6,233,233,233,233,1
20171201|2017-09-06 03:30,6,233.25,233.25,233.25,233.25,1
20171201|2017-09-06 04:00,6,233.25,233.75,233.25,233.5,4
20171201|2017-09-06 04:30,6,232.25,232.25,232,232,4
20171201|2017-09-06 05:00,6,232.5,232.5,232.5,232.5,1
20171201|2017-09-06 07:00,6,233.25,233.5,233.25,233.5,2
20171201|2017-09-06 08:30,6,233,233,230,231,228
20171201|2017-09-06 09:00,6,231,232.5,230.75,232.5,46
20171201|2017-09-06 09:30,6,232.75,234,232.75,234,18
20171201|2017-09-06 10:00,6,234,235,233.5,234,18
20171201|2017-09-06 10:30,6,233.5,234,233.5,234,9
20171201|2017-09-06 11:00,6,234.25,234.25,234,234,3
20171201|2017-09-06 11:30,6,234,234,233,233,11
20171201|2017-09-06 12:00,6,233.75,234,233.75,234,5
20171201|2017-09-06 12:30,6,233.75,234,233.75,234,10
20171201|2017-09-06 13:00,6,234,234.25,233.75,234.25,13
20171201|2017-09-06 19:00,7,234.5,236.5,234.5,236.5,12
20171201|2017-09-06 19:30,7,235,236,235,235.25,4
20171201|2017-09-06 23:00,7,235.75,235.75,235.75,235.75,1
20171201|2017-09-06 23:30,7,235.5,235.5,235.5,235.5,1
20171201|2017-09-07 00:00,7,235,235,235,235,1
20171201|2017-09-07 02:00,7,234.5,234.5,234.5,234.5,1
20171201|2017-09-07 03:00,7,235,235,235,235,1
20171201|2017-09-07 03:30,7,235,235.75,234.5,234.5,3
20171201|2017-09-07 04:00,7,234.25,234.5,234.25,234.5,2
20171201|2017-09-07 04:30,7,234.25,234.25,234.25,234.25,2
20171201|2017-09-07 05:30,7,234.75,234.75,234.75,234.75,2
20171201|2017-09-07 06:30,7,235,235.5,235,235.5,2
20171201|2017-09-07 07:00,7,236,236,235.25,235.25,5
20171201|2017-09-07 08:30,7,236,236,233,233,33
20171201|2017-09-07 09:00,7,233,233.75,232.5,233.75,9
20171201|2017-09-07 09:30,7,233.25,233.75,233,233.75,6
20171201|2017-09-07 10:00,7,232.75,233.5,232.5,232.5,9
20171201|2017-09-07 10:30,7,233.25,233.5,231,232.5,42
20171201|2017-09-07 11:00,7,232.5,232.5,232.5,232.5,3
20171201|2017-09-07 11:30,7,232.5,232.5,232.5,232.5,3
20171201|2017-09-07 12:00,7,232.5,233.75,232.5,233.5,7
20171201|2017-09-07 12:30,7,233,233.5,233,233.25,5
20171201|2017-09-07 13:00,7,233,233.75,232.25,233.75,20
20171201|2017-09-07 19:00,8,233.75,233.75,233.75,233.75,1
20171201|2017-09-07 20:00,8,235,235,235,235,1
20171201|2017-09-07 21:00,8,234,234,234,234,1
20171201|2017-09-08 00:30,8,234.25,234.25,234.25,234.25,1
20171201|2017-09-08 02:00,8,234,234,234,234,1
20171201|2017-09-08 02:30,8,235,235,234,235,13
20171201|2017-09-08 03:00,8,235,235,235,235,3
20171201|2017-09-08 03:30,8,235,235.25,235,235,3
20171201|2017-09-08 04:00,8,235,235,234.25,234.25,3
20171201|2017-09-08 04:30,8,234.25,234.25,234.25,234.25,1
20171201|2017-09-08 06:00,8,234.25,234.25,234,234,2
20171201|2017-09-08 06:30,8,235,235,235,235,1
20171201|2017-09-08 07:30,8,234.25,234.5,234.25,234.5,2
20171201|2017-09-08 08:30,8,234.25,234.5,233,233,23
20171201|2017-09-08 09:00,8,233.5,233.5,233,233.5,11
20171201|2017-09-08 09:30,8,233,233.5,233,233,5
20171201|2017-09-08 10:00,8,233,233,231.25,232.5,32
20171201|2017-09-08 10:30,8,232.5,233,232.5,232.5,6
20171201|2017-09-08 11:00,8,232,232.25,231.5,231.5,14
20171201|2017-09-08 12:30,8,232.25,232.25,231.75,231.75,5
20171201|2017-09-08 13:00,8,231.75,232.5,231.75,232,23
20171201|2017-09-10 19:00,11,232.75,234,232,234,18
20171201|2017-09-10 19:30,11,234,234,234,234,2
20171201|2017-09-10 20:00,11,234,234,234,234,1
20171201|2017-09-10 20:30,11,234,234,232.5,232.5,2
20171201|2017-09-10 21:00,11,232.25,233.75,232.25,233.75,3
20171201|2017-09-10 21:30,11,234,234,232.5,232.5,2
20171201|2017-09-10 22:30,11,232.75,233.5,232.75,233.5,2
20171201|2017-09-11 01:00,11,233.5,233.5,233.5,233.5,1
20171201|2017-09-11 02:00,11,232.5,232.5,232.5,232.5,1
20171201|2017-09-11 02:30,11,233.5,233.5,233.5,233.5,1
20171201|2017-09-11 03:00,11,233.75,233.75,233.5,233.5,8
20171201|2017-09-11 05:00,11,233.75,233.75,233.75,233.75,1
20171201|2017-09-11 05:30,11,233.75,233.75,233.75,233.75,1
20171201|2017-09-11 07:00,11,233.5,233.5,233.5,233.5,2
20171201|2017-09-11 08:30,11,233,233,232,232.25,35
20171201|2017-09-11 09:00,11,232.25,233.25,232.25,233,17
20171201|2017-09-11 09:30,11,233,233,232.5,232.5,10
20171201|2017-09-11 10:00,11,232.75,234.5,232.75,233.75,17
20171201|2017-09-11 10:30,11,233.5,233.75,233,233.5,12
20171201|2017-09-11 11:00,11,233.75,234.75,233.75,234,15
20171201|2017-09-11 11:30,11,234,234,234,234,4
20171201|2017-09-11 12:00,11,234,234,234,234,5
20171201|2017-09-11 12:30,11,234,234,234,234,1
20171201|2017-09-11 13:00,11,234.25,234.75,234,234.75,22
20171201|2017-09-11 19:30,12,235,235,235,235,3
20171201|2017-09-11 20:00,12,235.25,235.25,235.25,235.25,1
20171201|2017-09-11 20:30,12,235.25,235.25,235.25,235.25,1
20171201|2017-09-11 21:00,12,235.5,235.75,235.5,235.75,19
20171201|2017-09-11 21:30,12,235.5,235.5,235.5,235.5,1
20171201|2017-09-11 22:30,12,235.25,235.25,235.25,235.25,1
20171201|2017-09-11 23:30,12,234.5,234.5,234,234,5
20171201|2017-09-12 01:00,12,234,234,234,234,2
20171201|2017-09-12 02:00,12,234,234,234,234,10
20171201|2017-09-12 02:30,12,234.5,234.5,234.5,234.5,1
20171201|2017-09-12 04:00,12,234.5,234.5,234.5,234.5,2
20171201|2017-09-12 05:00,12,235.25,235.75,235.25,235.75,10
20171201|2017-09-12 05:30,12,235.75,235.75,235.5,235.5,18
20171201|2017-09-12 06:30,12,235.75,236,235.75,236,16
20171201|2017-09-12 07:00,12,236,236.25,236,236.25,8
20171201|2017-09-12 08:30,12,237.5,238.75,236.5,237.25,101
20171201|2017-09-12 09:00,12,237.25,237.5,236.75,236.75,17
20171201|2017-09-12 09:30,12,236.75,237,236.25,236.75,20
20171201|2017-09-12 10:00,12,237.25,237.75,237.25,237.75,5
20171201|2017-09-12 10:30,12,237.5,237.5,237.25,237.25,3
20171201|2017-09-12 11:00,12,236.75,236.75,233,233,80
20171201|2017-09-12 11:30,12,232.75,233.25,232.75,233,6
20171201|2017-09-12 12:00,12,233.5,233.75,233.5,233.75,2
20171201|2017-09-12 12:30,12,233.75,234.25,233.75,234.25,11
20171201|2017-09-12 13:00,12,234.5,235.25,233.75,234.5,62
20171201|2017-09-12 19:00,13,232.75,233.75,232.75,233.75,2
20171201|2017-09-12 19:30,13,234,234.5,234,234.5,4
20171201|2017-09-12 20:00,13,235,235,235,235,1
20171201|2017-09-12 20:30,13,235,235,235,235,1
20171201|2017-09-12 21:00,13,235.5,235.5,235.5,235.5,1
20171201|2017-09-12 22:00,13,234.75,234.75,234.5,234.5,2
20171201|2017-09-13 01:00,13,235.25,235.5,235,235,3
20171201|2017-09-13 02:30,13,235.5,235.5,235.5,235.5,1
20171201|2017-09-13 03:30,13,234.75,234.75,234.75,234.75,1
20171201|2017-09-13 05:30,13,235.25,236.5,235.25,236.5,9
20171201|2017-09-13 06:00,13,236.25,237.25,236.25,237,14
20171201|2017-09-13 06:30,13,237,237,237,237,1
20171201|2017-09-13 07:00,13,236,236.75,236,236.75,2
20171201|2017-09-13 08:30,13,237,238.5,236.5,238,29
20171201|2017-09-13 09:00,13,237.25,238.25,236.5,238,15
20171201|2017-09-13 09:30,13,237.75,238,237.5,237.5,5
20171201|2017-09-13 10:00,13,237.25,237.5,237.25,237.5,11
20171201|2017-09-13 10:30,13,237.25,237.25,237.25,237.25,9
20171201|2017-09-13 11:00,13,237.25,237.25,237,237,4
20171201|2017-09-13 11:30,13,237.25,237.25,236.75,236.75,13
20171201|2017-09-13 12:00,13,237.75,237.75,237.5,237.5,3
20171201|2017-09-13 12:30,13,237.75,237.75,237.25,237.25,11
20171201|2017-09-13 13:00,13,237.75,238,236.75,237.75,17
20171201|2017-09-13 19:00,14,237.75,238,237.75,238,4
20171201|2017-09-13 19:30,14,238,238,238,238,1
20171201|2017-09-13 20:00,14,237.5,237.5,237.5,237.5,2
20171201|2017-09-13 21:00,14,237.5,237.5,237.5,237.5,1
20171201|2017-09-13 22:00,14,237,237.5,237,237.5,9
20171201|2017-09-14 00:30,14,237.5,237.5,237.5,237.5,1
20171201|2017-09-14 01:00,14,236.5,236.5,236.5,236.5,1
20171201|2017-09-14 01:30,14,236.5,236.5,236.5,236.5,2
20171201|2017-09-14 02:00,14,236.5,238.5,236.5,238.5,3
20171201|2017-09-14 02:30,14,238.5,238.5,238.25,238.25,3
20171201|2017-09-14 03:00,14,238.25,239.25,238.25,239.25,23
20171201|2017-09-14 04:30,14,239,239,239,239,1
20171201|2017-09-14 05:30,14,239.25,239.25,239.25,239.25,2
20171201|2017-09-14 06:00,14,239.25,239.25,239.25,239.25,1
20171201|2017-09-14 06:30,14,239.25,239.25,239.25,239.25,6
20171201|2017-09-14 07:00,14,239.25,239.75,238.25,238.5,10
20171201|2017-09-14 07:30,14,239.25,239.5,239,239,4
20171201|2017-09-14 08:30,14,239.25,240,239.25,239.5,27
20171201|2017-09-14 09:00,14,239.25,239.75,238.75,239.25,15
20171201|2017-09-14 09:30,14,239.5,241.25,239.5,241.25,69
20171201|2017-09-14 10:00,14,240.75,240.75,239.5,239.5,32
20171201|2017-09-14 10:30,14,239.5,239.75,239,239,21
20171201|2017-09-14 11:00,14,239.5,240.5,238.5,238.5,22
20171201|2017-09-14 11:30,14,238.5,239.25,238.25,238.25,11
20171201|2017-09-14 12:00,14,238.25,238.25,236.25,236.25,33
20171201|2017-09-14 12:30,14,236.25,238.5,236.25,237.75,7
20171201|2017-09-14 13:00,14,238.5,238.5,237.75,238.25,13
20171201|2017-09-14 19:00,15,238,238,237.75,237.75,6
20171201|2017-09-14 20:00,15,237.75,238.75,237.75,238.75,3
20171201|2017-09-15 03:00,15,238.25,238.75,237.5,238.75,7
20171201|2017-09-15 03:30,15,237.5,237.5,237,237,4
20171201|2017-09-15 06:00,15,237.25,237.25,236,236,13
20171201|2017-09-15 06:30,15,236.25,236.25,236.25,236.25,1
20171201|2017-09-15 07:00,15,236,236,235,235,36
20171201|2017-09-15 07:30,15,235.75,236.25,235.75,236.25,8
20171201|2017-09-15 08:30,15,236.25,236.25,235,235.5,28
20171201|2017-09-15 09:00,15,235.5,236,235.5,235.5,12
20171201|2017-09-15 09:30,15,236,236.5,235.75,236.5,8
20171201|2017-09-15 10:00,15,236.5,236.5,236.5,236.5,1
20171201|2017-09-15 10:30,15,236.5,236.5,235.5,235.75,15
20171201|2017-09-15 11:00,15,235.5,235.5,234.5,235,32
20171201|2017-09-15 11:30,15,235,235.75,235,235.75,8
20171201|2017-09-15 12:30,15,235.75,236.25,235.75,235.75,11
20171201|2017-09-15 13:00,15,237,237,236,236,19
20171201|2017-09-17 19:00,18,236.5,239.5,236.5,237.75,6
20171201|2017-09-17 20:00,18,237.25,237.25,236.5,236.5,3
20171201|2017-09-17 21:00,18,237.5,237.5,236,236,2
20171201|2017-09-17 22:00,18,236,236,235,235,5
20171201|2017-09-17 22:30,18,235.75,235.75,235.75,235.75,1
20171201|2017-09-17 23:30,18,236,236,236,236,1
20171201|2017-09-18 00:00,18,236,236,236,236,1
20171201|2017-09-18 00:30,18,235.75,235.75,235.75,235.75,1
20171201|2017-09-18 03:30,18,236,238,236,237.5,7
20171201|2017-09-18 04:00,18,235.75,237,235,235,16
20171201|2017-09-18 04:30,18,235,236.25,235,236.25,2
20171201|2017-09-18 06:00,18,235.75,235.75,235.75,235.75,1
20171201|2017-09-18 06:30,18,235.5,235.5,235.25,235.25,2
20171201|2017-09-18 07:00,18,235.25,235.25,234.75,234.75,5
20171201|2017-09-18 08:30,18,234.75,235.25,232.75,232.75,42
20171201|2017-09-18 09:00,18,232.5,232.75,232.5,232.75,12
20171201|2017-09-18 09:30,18,233.25,233.75,233,233.5,14
20171201|2017-09-18 10:00,18,233,233.5,233,233.5,7
20171201|2017-09-18 10:30,18,233.5,234.25,233.5,234.25,4
20171201|2017-09-18 11:00,18,234.5,235.75,234.5,234.5,18
20171201|2017-09-18 11:30,18,234.5,234.5,234.5,234.5,3
20171201|2017-09-18 12:00,18,235,235,235,235,2
20171201|2017-09-18 12:30,18,235,238.75,235,238.75,41
20171201|2017-09-18 13:00,18,238.75,242,238.75,239.25,88
20171201|2017-09-18 19:00,19,239.75,240.25,239.5,239.5,14
20171201|2017-09-18 19:30,19,238.75,238.75,238.75,238.75,2
20171201|2017-09-18 20:30,19,238.5,238.5,238,238,6
20171201|2017-09-19 01:00,19,239.5,239.5,239.5,239.5,1
20171201|2017-09-19 01:30,19,239.75,239.75,239.75,239.75,1
20171201|2017-09-19 02:00,19,239.75,239.75,239.75,239.75,1
20171201|2017-09-19 03:30,19,238.75,238.75,237.75,237.75,5
20171201|2017-09-19 04:00,19,238.5,238.5,237.75,237.75,3
20171201|2017-09-19 04:30,19,238,238,238,238,1
20171201|2017-09-19 05:00,19,238,238,238,238,5
20171201|2017-09-19 05:30,19,238,238,238,238,5
20171201|2017-09-19 06:00,19,238,238,238,238,1
20171201|2017-09-19 06:30,19,239,239.25,239,239.25,4
20171201|2017-09-19 07:00,19,239.25,239.25,239.25,239.25,1
20171201|2017-09-19 08:30,19,238.75,240.25,236,236,25
20171201|2017-09-19 09:00,19,235.75,237.25,235.25,237.25,20
20171201|2017-09-19 09:30,19,237.75,239.5,237.75,239.5,31
20171201|2017-09-19 10:00,19,239.5,240,239,239.25,45
20171201|2017-09-19 10:30,19,239.5,240,239.5,240,29
20171201|2017-09-19 11:00,19,240.25,240.75,240.25,240.25,14
20171201|2017-09-19 11:30,19,240.75,244,240.5,241.75,93
20171201|2017-09-19 12:00,19,241.5,241.75,241.5,241.75,7
20171201|2017-09-19 12:30,19,241.5,242.75,240.75,240.75,21
20171201|2017-09-19 13:00,19,241,241,240,240,16
20171201|2017-09-19 19:00,20,241.5,241.75,241.5,241.75,2
20171201|2017-09-19 19:30,20,241.75,241.75,241.75,241.75,3
20171201|2017-09-19 20:30,20,241.75,241.75,241.75,241.75,1
20171201|2017-09-19 21:00,20,242,242,242,242,5
20171201|2017-09-19 21:30,20,242.5,242.5,242.5,242.5,2
20171201|2017-09-20 00:30,20,242.5,243.25,242.5,243.25,3
20171201|2017-09-20 01:00,20,242.5,242.75,241.75,242.75,4
20171201|2017-09-20 01:30,20,242.75,242.75,242.75,242.75,1
20171201|2017-09-20 02:00,20,241.5,241.5,241,241,5
20171201|2017-09-20 02:30,20,242.75,242.75,242.75,242.75,1
20171201|2017-09-20 05:00,20,242.5,242.75,242.5,242.75,4
20171201|2017-09-20 07:00,20,242,243.5,242,243.5,10
20171201|2017-09-20 07:30,20,243,243,243,243,2
20171201|2017-09-20 08:30,20,242.5,245.25,242.5,245.25,86
20171201|2017-09-20 09:00,20,245.25,247,244,246.25,94
20171201|2017-09-20 09:30,20,246.25,246.75,246.25,246.25,40
20171201|2017-09-20 10:00,20,246.25,246.75,246.25,246.25,17
20171201|2017-09-20 10:30,20,246.5,246.5,246.25,246.25,6
20171201|2017-09-20 11:00,20,246,246.5,245.75,246.5,14
20171201|2017-09-20 11:30,20,246.5,246.75,246.5,246.75,10
20171201|2017-09-20 12:00,20,247,248.75,247,248,90
20171201|2017-09-20 12:30,20,249,249,246.5,246.5,20
20171201|2017-09-20 13:00,20,246.25,247,245.25,246.25,56
20171201|2017-09-20 19:00,21,246.25,246.25,246.25,246.25,1
20171201|2017-09-20 19:30,21,246.5,248,246.5,248,2
20171201|2017-09-20 20:00,21,248,248,248,248,1
20171201|2017-09-20 20:30,21,246.75,248.25,246.75,248.25,2
20171201|2017-09-20 23:00,21,248,248,248,248,1
20171201|2017-09-21 00:00,21,246.75,246.75,246.75,246.75,1
20171201|2017-09-21 03:00,21,248,248,248,248,1
20171201|2017-09-21 04:00,21,248.25,248.75,248.25,248.75,5
20171201|2017-09-21 04:30,21,248.5,248.75,248.5,248.75,5
20171201|2017-09-21 05:00,21,249,249,249,249,1
20171201|2017-09-21 06:00,21,249.25,249.25,249.25,249.25,5
20171201|2017-09-21 06:30,21,249.25,249.75,248.5,249.75,15
20171201|2017-09-21 07:00,21,250,250,249.5,249.5,20
20171201|2017-09-21 07:30,21,249.25,249.25,249.25,249.25,1
20171201|2017-09-21 08:30,21,248.5,248.75,248,248.25,25
20171201|2017-09-21 09:00,21,248,249.25,248,249.25,12
20171201|2017-09-21 09:30,21,249.25,249.5,248.5,248.5,13
20171201|2017-09-21 10:00,21,248.5,252,248.5,250.5,46
20171201|2017-09-21 10:30,21,250.25,250.5,248.25,250.5,27
20171201|2017-09-21 11:00,21,250.5,250.5,249.5,249.75,11
20171201|2017-09-21 11:30,21,250,250,249.75,250,9
20171201|2017-09-21 12:30,21,250,250.5,249.75,250,20
20171201|2017-09-21 13:00,21,250,250.5,249.5,249.5,17
20171201|2017-09-21 19:00,22,248,251.5,248,251.5,3
20171201|2017-09-21 19:30,22,251.5,251.5,251.5,251.5,1
20171201|2017-09-21 20:30,22,250.5,251.25,250.5,251.25,2
20171201|2017-09-22 04:30,22,251.25,251.25,251.25,251.25,1
20171201|2017-09-22 08:30,22,251.75,252,251.25,252,25
20171201|2017-09-22 09:00,22,252,252,249.75,250,25
20171201|2017-09-22 09:30,22,250,250,249.25,249.25,9
20171201|2017-09-22 10:00,22,249,249.25,248.25,249,12
20171201|2017-09-22 10:30,22,249,249.5,249,249,5
20171201|2017-09-22 11:00,22,249,249,249,249,5
20171201|2017-09-22 11:30,22,249.5,249.75,249.5,249.75,5
20171201|2017-09-22 12:00,22,249.25,249.25,249,249.25,6
20171201|2017-09-22 12:30,22,249.75,249.75,245.5,246.25,44
20171201|2017-09-22 13:00,22,247,248.25,247,248.25,39
20171201|2017-09-24 19:00,25,247.5,247.5,246.75,246.75,2
20171201|2017-09-24 20:00,25,246.5,246.5,246,246,8
20171201|2017-09-24 23:30,25,246.75,246.75,246.75,246.75,1
20171201|2017-09-25 05:00,25,247,247,247,247,1
20171201|2017-09-25 05:30,25,246.5,246.5,246.5,246.5,1
20171201|2017-09-25 07:00,25,246.25,246.25,246.25,246.25,3
20171201|2017-09-25 08:30,25,246,248.5,246,247.75,34
20171201|2017-09-25 09:00,25,248,250,247.75,249.25,36
20171201|2017-09-25 09:30,25,249.5,251.75,249,251.25,71
20171201|2017-09-25 10:00,25,251.25,251.25,250.5,250.5,8
20171201|2017-09-25 10:30,25,249.75,250,249.25,249.25,5
20171201|2017-09-25 11:00,25,249.75,249.75,249.75,249.75,1
20171201|2017-09-25 11:30,25,250.25,250.25,250.25,250.25,2
20171201|2017-09-25 12:00,25,249.5,249.5,249.5,249.5,3
20171201|2017-09-25 12:30,25,249.5,250.75,249.25,250.75,31
20171201|2017-09-25 13:00,25,250.75,250.75,250,250.75,25
20171201|2017-09-25 19:00,26,250.75,251,250.75,251,3
20171201|2017-09-25 19:30,26,251,251,251,251,1
20171201|2017-09-25 20:30,26,250,250,250,250,2
20171201|2017-09-26 01:00,26,250,250,250,250,1
20171201|2017-09-26 03:00,26,250.25,250.25,250.25,250.25,1
20171201|2017-09-26 03:30,26,250.75,250.75,250.75,250.75,1
20171201|2017-09-26 06:30,26,250.75,250.75,250.75,250.75,1
20171201|2017-09-26 07:00,26,251.25,251.25,251.25,251.25,2
20171201|2017-09-26 07:30,26,250.25,250.25,249.75,249.75,9
20171201|2017-09-26 08:30,26,249.5,250.25,247.5,249.75,27
20171201|2017-09-26 09:00,26,249.5,251.75,249.5,251.75,43
20171201|2017-09-26 09:30,26,251.5,252,251,251,21
20171201|2017-09-26 10:00,26,251,251,250.5,250.5,4
20171201|2017-09-26 10:30,26,250.5,250.75,250.5,250.75,8
20171201|2017-09-26 11:00,26,250.25,250.25,250,250,10
20171201|2017-09-26 11:30,26,250.75,251,250.75,251,11
20171201|2017-09-26 12:00,26,251,251.25,251,251.25,8
20171201|2017-09-26 12:30,26,250.75,251.5,250.75,251.5,11
20171201|2017-09-26 13:00,26,250,250.5,248.75,249.5,33
20171201|2017-09-26 19:00,27,248,249,248,249,2
20171201|2017-09-27 02:30,27,249.5,249.5,249,249,3
20171201|2017-09-27 03:30,27,248.5,248.5,248.25,248.25,4
20171201|2017-09-27 06:00,27,248.25,249.25,248.25,248.25,3
20171201|2017-09-27 06:30,27,248.5,248.5,248.5,248.5,1
20171201|2017-09-27 07:00,27,249.75,250,249.75,250,2
20171201|2017-09-27 07:30,27,248.5,248.5,248.5,248.5,1
20171201|2017-09-27 08:30,27,248.75,248.75,243.5,246.25,94
20171201|2017-09-27 09:00,27,246.25,246.25,245.5,246,10
20171201|2017-09-27 09:30,27,246.25,247.75,246.25,247.75,13
20171201|2017-09-27 10:00,27,247.75,249.5,247.75,248.75,30
20171201|2017-09-27 10:30,27,249.25,250,249.25,249.75,6
20171201|2017-09-27 11:00,27,249.75,250.75,249.75,250.5,18
20171201|2017-09-27 11:30,27,250.5,251.25,250.25,251.25,19
20171201|2017-09-27 12:00,27,250.75,251.25,250.75,250.75,17
20171201|2017-09-27 12:30,27,250.5,250.5,249.5,249.5,11
20171201|2017-09-27 13:00,27,249.5,249.5,247,248,25
20171201|2017-09-27 19:00,28,249,249,249,249,1
20171201|2017-09-27 20:00,28,250,250,250,250,1
20171201|2017-09-28 00:00,28,249.75,249.75,249.75,249.75,1
20171201|2017-09-28 03:30,28,249,249,249,249,1
20171201|2017-09-28 08:30,28,250.25,250.25,248.25,248.25,12
20171201|2017-09-28 09:00,28,248.25,248.75,248.25,248.75,5
20171201|2017-09-28 09:30,28,249,249.5,248.5,248.5,6
20171201|2017-09-28 10:00,28,248.5,249.25,248.25,249.25,13
20171201|2017-09-28 10:30,28,249.25,249.25,249.25,249.25,4
20171201|2017-09-28 11:00,28,249.25,249.25,248.75,248.75,4
20171201|2017-09-28 11:30,28,248.25,249,248.25,249,6
20171201|2017-09-28 12:00,28,248.75,249,248.75,249,3
20171201|2017-09-28 12:30,28,248.5,249,247.75,247.75,11
20171201|2017-09-28 13:00,28,248.25,249.5,248.25,249,13
20171201|2017-09-28 19:00,29,249.25,249.25,247.25,247.25,3
20171201|2017-09-28 19:30,29,247,247.25,247,247.25,3
20171201|2017-09-28 20:00,29,246.75,247,246.75,247,2
20171201|2017-09-29 05:00,29,246.5,246.5,246.5,246.5,1
20171201|2017-09-29 06:30,29,247,247.25,247,247.25,6
20171201|2017-09-29 07:00,29,246,246,246,246,4
20171201|2017-09-29 07:30,29,246.25,246.25,246.25,246.25,1
20171201|2017-09-29 08:30,29,246.75,248.5,246.5,247.25,33
20171201|2017-09-29 09:00,29,248,248,246.25,247.25,18
20171201|2017-09-29 09:30,29,247.75,248.5,247.5,248.5,15
20171201|2017-09-29 10:00,29,249,250.75,249,250.25,13
20171201|2017-09-29 10:30,29,250.25,250.25,248.25,248.25,15
20171201|2017-09-29 11:00,29,249,253.25,244.5,253,184
20171201|2017-09-29 11:30,29,252.75,253.25,251.75,253,57
20171201|2017-09-29 12:00,29,252.75,253,252.75,253,6
20171201|2017-09-29 12:30,29,253,253,251.75,252.5,15
20171201|2017-09-29 13:00,29,252.5,252.5,250.5,250.75,29
20171201|2017-10-01 19:00,2,252,252,251.75,251.75,3
20171201|2017-10-01 20:00,2,250,254.25,249.5,254.25,16
20171201|2017-10-01 20:30,2,251.75,251.75,251.75,251.75,2
20171201|2017-10-01 21:00,2,251,251,251,251,1
20171201|2017-10-01 23:00,2,252.25,252.25,252.25,252.25,2
20171201|2017-10-02 02:30,2,252.25,252.25,252.25,252.25,1
20171201|2017-10-02 03:00,2,252.25,253,252.25,253,2
20171201|2017-10-02 03:30,2,252.25,252.25,252.25,252.25,1
20171201|2017-10-02 04:00,2,253.25,253.25,252.25,252.25,3
20171201|2017-10-02 05:30,2,252.5,252.5,252.25,252.25,6
20171201|2017-10-02 07:30,2,252.75,252.75,252.75,252.75,1
20171201|2017-10-02 08:30,2,252.75,253,248.5,251,57
20171201|2017-10-02 09:00,2,250.75,251.75,250.75,251.75,23
20171201|2017-10-02 09:30,2,251.75,253.25,251.5,251.75,13
20171201|2017-10-02 10:00,2,252,252,251.25,251.25,14
20171201|2017-10-02 10:30,2,251.5,251.5,251,251,3
20171201|2017-10-02 11:30,2,251,252,251,252,9
20171201|2017-10-02 12:00,2,251.75,252,251.75,251.75,5
20171201|2017-10-02 12:30,2,251.75,253.25,251.75,253.25,22
20171201|2017-10-02 13:00,2,253,253,252.25,252.25,8
20171201|2017-10-02 19:00,3,252.5,252.5,252.5,252.5,2
20171201|2017-10-02 20:30,3,251.5,251.5,251.5,251.5,1
20171201|2017-10-02 21:00,3,252,252,252,252,1
20171201|2017-10-03 00:00,3,251.5,251.5,251.5,251.5,1
20171201|2017-10-03 06:00,3,250.75,250.75,250.75,250.75,1
20171201|2017-10-03 06:30,3,251.75,251.75,251.75,251.75,1
20171201|2017-10-03 08:30,3,251.25,253.25,251.25,253.25,13
20171201|2017-10-03 09:00,3,253.25,253.25,252,252,16
20171201|2017-10-03 09:30,3,252,252.75,251.75,251.75,32
20171201|2017-10-03 10:00,3,251.75,252.25,251,251,36
20171201|2017-10-03 10:30,3,251,252,251,252,16
20171201|2017-10-03 11:00,3,251.75,252.25,251.75,252.25,6
20171201|2017-10-03 11:30,3,252.25,252.5,252,252.5,26
20171201|2017-10-03 12:00,3,252.5,252.5,252,252,10
20171201|2017-10-03 12:30,3,251.75,252.5,251.75,251.75,8
20171201|2017-10-03 13:00,3,251.5,251.5,250.5,250.5,44
20171201|2017-10-03 19:00,4,250.75,250.75,249,249,8
20171201|2017-10-04 02:30,4,249.5,249.5,249.25,249.25,8
20171201|2017-10-04 03:00,4,250.5,250.5,250.5,250.5,2
20171201|2017-10-04 03:30,4,250.5,250.5,250.5,250.5,2
20171201|2017-10-04 05:30,4,250.25,250.25,250.25,250.25,4
20171201|2017-10-04 06:30,4,249.75,249.75,249.75,249.75,2
20171201|2017-10-04 08:30,4,249,249,247.5,247.75,38
20171201|2017-10-04 09:00,4,247.25,247.75,247,247.75,24
20171201|2017-10-04 10:00,4,247.25,248,247.25,248,16
20171201|2017-10-04 10:30,4,247.75,247.75,247.75,247.75,10
20171201|2017-10-04 11:00,4,248,248.5,247.5,247.5,32
20171201|2017-10-04 11:30,4,247.75,247.75,247,247,22
20171201|2017-10-04 12:00,4,247.75,248,247.25,247.5,20
20171201|2017-10-04 12:30,4,247.75,247.75,247.75,247.75,2
20171201|2017-10-04 13:00,4,246.75,247,246,247,58
20171201|2017-10-04 19:00,5,246.75,247,245.75,246,14
20171201|2017-10-04 19:30,5,247,247,247,247,6
20171201|2017-10-04 21:00,5,247.75,247.75,247.75,247.75,2
20171201|2017-10-04 22:00,5,247.25,247.25,247.25,247.25,4
20171201|2017-10-05 02:30,5,247.5,247.5,247.5,247.5,2
20171201|2017-10-05 03:00,5,247.25,247.25,247.25,247.25,2
20171201|2017-10-05 07:00,5,247.25,247.25,247.25,247.25,2
20171201|2017-10-05 08:30,5,247,247.75,247,247.75,8
20171201|2017-10-05 09:00,5,247.25,247.25,247.25,247.25,6
20171201|2017-10-05 09:30,5,247.25,247.25,247.25,247.25,4
20171201|2017-10-05 10:00,5,247.75,247.75,247.25,247.25,8
20171201|2017-10-05 10:30,5,247.75,248,247.25,247.25,4
20171201|2017-10-05 11:00,5,248,248,247.25,247.25,5
20171201|2017-10-05 11:30,5,248,248.25,248,248.25,3
20171201|2017-10-05 12:30,5,248.25,248.5,248,248,16
20171201|2017-10-05 13:00,5,248.5,248.5,247,247.25,29
20171201|2017-10-05 19:00,6,247.25,247.25,247.25,247.25,2
20171201|2017-10-06 00:30,6,248,248,248,248,2
20171201|2017-10-06 01:30,6,248.5,248.5,245.5,245.5,15
20171201|2017-10-06 02:30,6,246,246.75,246,246.75,5
20171201|2017-10-06 05:00,6,247.75,247.75,247.75,247.75,1
20171201|2017-10-06 07:00,6,248,248,248,248,1
20171201|2017-10-06 08:30,6,246.75,249,246.25,249,6
20171201|2017-10-06 09:00,6,249.25,252.5,249.25,252,63
20171201|2017-10-06 09:30,6,251.75,251.75,251,251,11
20171201|2017-10-06 10:00,6,251,251,250.5,251,19
20171201|2017-10-06 10:30,6,251,251.75,251,251.75,3
20171201|2017-10-06 11:00,6,252,252,251.5,251.75,9
20171201|2017-10-06 11:30,6,251.75,252,251.75,252,4
20171201|2017-10-06 12:00,6,251.25,251.25,251.25,251.25,3
20171201|2017-10-06 12:30,6,251.25,251.25,251.25,251.25,2
20171201|2017-10-06 13:00,6,250.5,251.5,250.5,251,22
20171201|2017-10-08 19:00,9,251.5,252.25,251.25,251.25,7
20171201|2017-10-08 20:00,9,251,251,251,251,1
20171201|2017-10-08 20:30,9,251.5,251.5,251.5,251.5,2
20171201|2017-10-08 21:30,9,251.5,251.5,251.5,251.5,1
20171201|2017-10-09 02:00,9,251,251,251,251,1
20171201|2017-10-09 03:00,9,251.5,251.5,251.5,251.5,2
20171201|2017-10-09 03:30,9,251,251,251,251,1
20171201|2017-10-09 06:00,9,250.5,250.5,250.25,250.25,2
20171201|2017-10-09 08:30,9,250,250,246.25,247.25,51
20171201|2017-10-09 09:00,9,246.75,247.25,246.5,246.5,14
20171201|2017-10-09 09:30,9,247,248.75,247,248.75,6
20171201|2017-10-09 10:00,9,248.75,248.75,248.75,248.75,1
20171201|2017-10-09 10:30,9,249.25,250.25,249.25,250,6
20171201|2017-10-09 11:00,9,249.75,250,249.75,250,4
20171201|2017-10-09 11:30,9,250.25,250.25,249.75,249.75,5
20171201|2017-10-09 12:00,9,249,250,249,250,3
20171201|2017-10-09 12:30,9,250,250,248,248,9
20171201|2017-10-09 13:00,9,248,248.75,247.25,248.75,15
20171201|2017-10-09 19:00,10,248.5,248.5,248.5,248.5,1
20171201|2017-10-09 19:30,10,247.25,252.5,247,251.75,28
20171201|2017-10-09 20:00,10,249.75,249.75,249.25,249.25,2
20171201|2017-10-10 02:30,10,249.5,249.5,249.5,249.5,1
20171201|2017-10-10 04:00,10,250,250,250,250,1
20171201|2017-10-10 04:30,10,250,250,250,250,3
20171201|2017-10-10 05:30,10,250.5,250.5,250.5,250.5,1
20171201|2017-10-10 06:30,10,250.25,250.25,250.25,250.25,2
20171201|2017-10-10 07:00,10,250.5,250.75,247.25,247.25,18
20171201|2017-10-10 07:30,10,247.75,248,247.75,248,2
20171201|2017-10-10 08:30,10,249.5,249.5,247,248,22
20171201|2017-10-10 09:00,10,248.25,250,248.25,249.75,22
20171201|2017-10-10 09:30,10,248.75,249,248.75,248.75,13
20171201|2017-10-10 10:00,10,248.25,248.25,248,248,10
20171201|2017-10-10 10:30,10,248,248.25,248,248.25,7
20171201|2017-10-10 11:00,10,248.5,249,248.5,248.5,5
20171201|2017-10-10 12:30,10,249.25,249.5,248.5,248.5,9
20171201|2017-10-10 13:00,10,249.25,250,249,249,32
20171201|2017-10-10 20:00,11,250.75,250.75,250.25,250.25,7
20171201|2017-10-11 01:30,11,249.25,249.25,249.25,249.25,1
20171201|2017-10-11 04:00,11,250.25,250.25,250.25,250.25,1
20171201|2017-10-11 05:30,11,250.75,250.75,250.75,250.75,2
20171201|2017-10-11 06:00,11,250.75,250.75,250.75,250.75,1
20171201|2017-10-11 08:30,11,248.75,248.75,248.75,248.75,2
20171201|2017-10-11 09:00,11,249,249,248.75,249,18
20171201|2017-10-11 09:30,11,248.75,248.75,248.5,248.5,6
20171201|2017-10-11 10:00,11,248.75,250.75,248.75,250.75,26
20171201|2017-10-11 10:30,11,250.5,251,250.5,251,14
20171201|2017-10-11 11:00,11,251,251.25,251,251.25,7
20171201|2017-10-11 11:30,11,251.25,251.25,250.5,251.25,26
20171201|2017-10-11 12:00,11,251.5,253,251.5,252.5,66
20171201|2017-10-11 12:30,11,252.75,252.75,252.25,252.5,8
20171201|2017-10-11 13:00,11,252.5,252.75,252.25,252.25,37
20171201|2017-10-11 19:30,12,252.75,252.75,252.75,252.75,2
20171201|2017-10-11 20:00,12,252.25,252.75,252.25,252.75,6
20171201|2017-10-12 00:00,12,252,252,252,252,1
20171201|2017-10-12 03:00,12,252,252,252,252,3
20171201|2017-10-12 04:00,12,252,252,252,252,3
20171201|2017-10-12 04:30,12,252,253,252,253,6
20171201|2017-10-12 05:00,12,253,255,253,255,65
20171201|2017-10-12 05:30,12,254.75,255,254.75,255,4
20171201|2017-10-12 06:00,12,254,254,254,254,1
20171201|2017-10-12 06:30,12,254.5,254.5,254.5,254.5,1
20171201|2017-10-12 07:00,12,254.25,254.5,254.25,254.5,2
20171201|2017-10-12 07:30,12,254,254.5,254,254.5,3
20171201|2017-10-12 08:30,12,254,259.25,253.25,259.25,178
20171201|2017-10-12 09:00,12,258.75,259,256.75,257,40
20171201|2017-10-12 09:30,12,257.75,258,257,257,24
20171201|2017-10-12 10:00,12,257.5,258,257.25,258,13
20171201|2017-10-12 10:30,12,258,258,257.75,258,14
20171201|2017-10-12 11:00,12,258,260,258,259.5,73
20171201|2017-10-12 11:30,12,259.5,261.25,259.5,260.5,40
20171201|2017-10-12 12:00,12,260,263,259.5,261.75,80
20171201|2017-10-12 12:30,12,262,264,261.75,262,84
20171201|2017-10-12 13:00,12,263,263,261.75,262.25,42
20171201|2017-10-12 19:00,13,262,262.25,262,262.25,4
20171201|2017-10-12 19:30,13,263.5,263.75,263.5,263.75,3
20171201|2017-10-12 20:00,13,263,263,262.5,263,6
20171201|2017-10-12 21:30,13,263.25,263.25,263.25,263.25,4
20171201|2017-10-12 22:00,13,263.25,263.25,263.25,263.25,1
20171201|2017-10-12 22:30,13,263.25,263.25,263.25,263.25,1
20171201|2017-10-12 23:00,13,263.5,263.5,263.5,263.5,1
20171201|2017-10-13 02:30,13,264,264,264,264,5
20171201|2017-10-13 03:00,13,264.5,265,264.5,264.75,10
20171201|2017-10-13 03:30,13,264.75,265,264.5,265,6
20171201|2017-10-13 04:00,13,265.5,266,265.5,266,5
20171201|2017-10-13 04:30,13,266,266,265.75,265.75,3
20171201|2017-10-13 05:30,13,265.75,265.75,265.75,265.75,3
20171201|2017-10-13 06:00,13,265.75,266,265.75,265.75,6
20171201|2017-10-13 06:30,13,265.25,265.25,265.25,265.25,1
20171201|2017-10-13 07:00,13,265.25,265.25,265.25,265.25,1
20171201|2017-10-13 07:30,13,265.25,266.25,265.25,266.25,6
20171201|2017-10-13 08:30,13,267,268,265.25,266.25,143
20171201|2017-10-13 09:00,13,266.25,266.5,264.5,265.25,130
20171201|2017-10-13 09:30,13,265.5,266.5,265.5,265.5,33
20171201|2017-10-13 10:00,13,265.5,266,265,266,16
20171201|2017-10-13 10:30,13,265.5,266,265.5,266,18
20171201|2017-10-13 11:00,13,266.5,266.5,266,266,35
20171201|2017-10-13 11:30,13,266.5,266.5,266,266,13
20171201|2017-10-13 12:00,13,266,266.5,266,266,5
20171201|2017-10-13 12:30,13,266.5,267.5,266.5,267,9
20171201|2017-10-13 13:00,13,267.25,267.5,266.5,266.75,26
20171201|2017-10-15 19:00,16,267,267,267,267,3
20171201|2017-10-15 19:30,16,267.5,267.5,267.5,267.5,2
20171201|2017-10-15 20:00,16,268,268,268,268,4
20171201|2017-10-15 21:00,16,267.75,267.75,267.75,267.75,5
20171201|2017-10-15 22:00,16,267.75,268,267.75,268,2
20171201|2017-10-15 23:30,16,267,267,267,267,1
20171201|2017-10-16 03:00,16,267,267,267,267,4
20171201|2017-10-16 04:00,16,266.75,266.75,266.75,266.75,1
20171201|2017-10-16 05:00,16,267.5,267.5,267.5,267.5,1
20171201|2017-10-16 06:00,16,267.75,267.75,266.75,266.75,6
20171201|2017-10-16 07:30,16,268,268,268,268,8
20171201|2017-10-16 08:30,16,269.5,269.5,267.75,268.75,52
20171201|2017-10-16 09:00,16,268.75,269,267.5,267.75,67
20171201|2017-10-16 09:30,16,268,268.5,267.5,268,39
20171201|2017-10-16 10:00,16,268,268.25,267.75,268.25,22
20171201|2017-10-16 10:30,16,268.5,268.5,267.75,268.5,60
20171201|2017-10-16 11:00,16,267.75,268,267.5,267.75,25
20171201|2017-10-16 11:30,16,267.75,267.75,267.25,267.25,25
20171201|2017-10-16 12:00,16,267.25,267.25,265.5,265.5,67
20171201|2017-10-16 12:30,16,265.5,265.5,258.75,260.5,130
20171201|2017-10-16 13:00,16,261,263.25,258,260.75,90
20171201|2017-10-16 19:00,17,259.75,261.25,259.75,261.25,19
20171201|2017-10-16 19:30,17,260.75,261,260.5,261,4
20171201|2017-10-16 20:00,17,261,261,261,261,1
20171201|2017-10-16 20:30,17,261.5,261.5,261.5,261.5,1
20171201|2017-10-16 21:00,17,261.75,261.75,261.75,261.75,2
20171201|2017-10-16 22:00,17,262,262,262,262,1
20171201|2017-10-16 23:00,17,261,261,260,260,4
20171201|2017-10-16 23:30,17,260,261.75,260,261.75,3
20171201|2017-10-17 01:30,17,261.75,262,261.75,262,2
20171201|2017-10-17 03:30,17,262.5,262.5,261,261,3
20171201|2017-10-17 04:00,17,261.25,261.25,261.25,261.25,1
20171201|2017-10-17 06:30,17,261.75,262.75,261.75,262.75,4
20171201|2017-10-17 07:00,17,262.5,262.5,262.5,262.5,2
20171201|2017-10-17 08:30,17,262.25,263.5,259.25,263.5,111
20171201|2017-10-17 09:00,17,263.5,264.5,262.25,264.25,53
20171201|2017-10-17 09:30,17,264.25,264.25,263.75,263.75,9
20171201|2017-10-17 10:00,17,263.75,264.5,263.5,264.5,25
20171201|2017-10-17 10:30,17,264,264.75,264,264.75,7
20171201|2017-10-17 11:00,17,264,264.75,264,264.75,13
20171201|2017-10-17 11:30,17,264,264.5,264,264.5,4
20171201|2017-10-17 12:00,17,264,264,263.5,263.75,21
20171201|2017-10-17 12:30,17,264,264,263.5,263.5,17
20171201|2017-10-17 13:00,17,264,264.75,264,264.5,33
20171201|2017-10-17 19:00,18,267.75,267.75,265.75,266,62
20171201|2017-10-17 19:30,18,265.75,266,264,264,18
20171201|2017-10-17 22:30,18,264,264,264,264,1
20171201|2017-10-18 03:00,18,264.25,264.25,264.25,264.25,1
20171201|2017-10-18 04:00,18,264.75,264.75,264.75,264.75,1
20171201|2017-10-18 04:30,18,265,265,265,265,2
20171201|2017-10-18 05:00,18,264.25,266,264.25,266,4
20171201|2017-10-18 05:30,18,265.75,265.75,265.75,265.75,1
20171201|2017-10-18 08:30,18,265.25,265.75,264.75,265.5,7
20171201|2017-10-18 09:00,18,265.75,265.75,264.75,265,37
20171201|2017-10-18 09:30,18,265.75,266.25,265.75,266.25,19
20171201|2017-10-18 10:00,18,266.25,266.25,266.25,266.25,2
20171201|2017-10-18 10:30,18,266.5,267.5,266.5,267,40
20171201|2017-10-18 11:00,18,267,267.5,267,267.5,3
20171201|2017-10-18 11:30,18,267.5,268.75,267.5,267.5,52
20171201|2017-10-18 12:00,18,267.5,267.5,267.5,267.5,13
20171201|2017-10-18 12:30,18,268,268.75,267.75,268.25,26
20171201|2017-10-18 13:00,18,268.25,268.25,267.25,267.5,28
20171201|2017-10-18 19:00,19,266.5,266.5,266,266,29
20171201|2017-10-18 20:00,19,266.25,266.25,266.25,266.25,1
20171201|2017-10-18 22:00,19,266.5,266.5,266.5,266.5,1
20171201|2017-10-19 01:30,19,267,267,267,267,7
20171201|2017-10-19 02:00,19,267.75,267.75,267.75,267.75,2
20171201|2017-10-19 03:30,19,267.75,269.5,267.75,268.25,30
20171201|2017-10-19 04:00,19,268,268,268,268,1
20171201|2017-10-19 04:30,19,268,268,268,268,3
20171201|2017-10-19 05:00,19,268,268.25,267.75,268.25,3
20171201|2017-10-19 05:30,19,268.25,268.25,268.25,268.25,1
20171201|2017-10-19 07:00,19,268,268,268,268,1
20171201|2017-10-19 07:30,19,268.5,268.5,268.5,268.5,1
20171201|2017-10-19 08:30,19,268,269,267.75,268.25,38
20171201|2017-10-19 09:00,19,268.75,268.75,268.75,268.75,4
20171201|2017-10-19 09:30,19,268.5,269,268.5,268.75,6
20171201|2017-10-19 10:00,19,268.75,268.75,267.75,267.75,23
20171201|2017-10-19 10:30,19,268.25,268.75,268.25,268.75,6
20171201|2017-10-19 11:00,19,268.75,272.5,268.75,271,96
20171201|2017-10-19 11:30,19,271.5,271.5,270.25,271.5,14
20171201|2017-10-19 12:00,19,270.5,270.5,270.25,270.25,6
20171201|2017-10-19 12:30,19,270,270.25,269.5,270,19
20171201|2017-10-19 13:00,19,269.75,270,269.25,269.5,9
20171201|2017-10-19 19:00,20,270,270.25,270,270.25,7
20171201|2017-10-19 19:30,20,270.25,270.5,270.25,270.5,7
20171201|2017-10-19 20:00,20,270.75,270.75,270.75,270.75,1
20171201|2017-10-19 21:00,20,271,271.25,271,271.25,3
20171201|2017-10-19 22:30,20,270.5,270.5,270.5,270.5,1
20171201|2017-10-19 23:30,20,271.5,271.5,271.5,271.5,3
20171201|2017-10-20 01:00,20,271.5,271.5,271.5,271.5,2
20171201|2017-10-20 03:00,20,271.5,271.5,271.5,271.5,2
20171201|2017-10-20 03:30,20,272,273,272,273,3
20171201|2017-10-20 05:30,20,272.5,273,272.5,273,7
20171201|2017-10-20 06:00,20,273,273.5,273,273.5,4
20171201|2017-10-20 07:00,20,273.5,273.5,272.25,272.25,4
20171201|2017-10-20 08:30,20,271.75,273,271,273,30
20171201|2017-10-20 09:00,20,273,273.25,271.5,271.5,41
20171201|2017-10-20 09:30,20,272.5,272.75,272.25,272.75,9
20171201|2017-10-20 10:00,20,271.75,271.75,270.25,270.5,22
20171201|2017-10-20 10:30,20,270.75,270.75,270.25,270.75,4
20171201|2017-10-20 11:00,20,270,270,267,267.75,53
20171201|2017-10-20 11:30,20,267.5,268.25,266.5,266.75,23
20171201|2017-10-20 12:00,20,268,268,267.75,267.75,4
20171201|2017-10-20 12:30,20,267.75,268.75,267.75,268,32
20171201|2017-10-20 13:00,20,269.25,270.75,268.5,268.5,43
20171201|2017-10-22 19:00,23,268.5,269.5,268.5,269.5,10
20171201|2017-10-22 20:00,23,269.75,269.75,266.75,266.75,12
20171201|2017-10-23 04:30,23,268,268,268,268,1
20171201|2017-10-23 05:30,23,268.5,268.5,268.5,268.5,1
20171201|2017-10-23 08:30,23,268,268.5,267.5,268.5,14
20171201|2017-10-23 09:00,23,268.25,269.25,267.75,269,25
20171201|2017-10-23 09:30,23,268.75,272.25,268.75,272.25,41
20171201|2017-10-23 10:00,23,272,273,272,273,6
20171201|2017-10-23 10:30,23,273,273,272.75,273,11
20171201|2017-10-23 11:00,23,272.75,273,271.75,273,11
20171201|2017-10-23 11:30,23,273,275,273,275,55
20171201|2017-10-23 12:00,23,274.5,274.5,274,274.5,11
20171201|2017-10-23 12:30,23,274.5,274.5,274,274,6
20171201|2017-10-23 13:00,23,274,274,273.5,273.5,46
20171201|2017-10-23 20:00,24,275,275,273.5,273.5,3
20171201|2017-10-23 22:30,24,273.5,275,273.5,275,6
20171201|2017-10-24 02:30,24,275,275.5,275,275.5,7
20171201|2017-10-24 03:00,24,275.5,275.75,275.5,275.75,6
20171201|2017-10-24 03:30,24,276,276.75,276,276.75,16
20171201|2017-10-24 04:00,24,276.75,277.5,276.75,277.5,6
20171201|2017-10-24 04:30,24,277.5,277.5,277.5,277.5,1
20171201|2017-10-24 05:00,24,276.5,276.5,275,275,2
20171201|2017-10-24 06:30,24,275,275,275,275,1
20171201|2017-10-24 07:00,24,276,276.5,276,276.5,2
20171201|2017-10-24 07:30,24,276.75,278,276.75,278,5
20171201|2017-10-24 08:30,24,277,278.5,276.5,278.5,60
20171201|2017-10-24 09:00,24,278,279.25,278,278.5,42
20171201|2017-10-24 09:30,24,278.5,279.5,276.5,276.5,44
20171201|2017-10-24 10:00,24,276,277.25,276,276.75,12
20171201|2017-10-24 10:30,24,276.75,276.75,276.75,276.75,1
20171201|2017-10-24 11:00,24,276.5,276.75,276.5,276.5,16
20171201|2017-10-24 11:30,24,276.5,276.75,276.25,276.75,9
20171201|2017-10-24 12:00,24,276.25,276.75,276.25,276.75,3
20171201|2017-10-24 12:30,24,276.75,276.75,274,274,32
20171201|2017-10-24 13:00,24,275.25,277.5,275.25,276.75,31
20171201|2017-10-24 19:00,25,279.25,280,279,279.75,11
20171201|2017-10-24 19:30,25,280,280.5,279.25,280.5,8
20171201|2017-10-24 20:00,25,280.5,280.5,280,280,2
20171201|2017-10-24 21:00,25,280,280,279.25,279.25,3
20171201|2017-10-24 22:30,25,279.25,279.25,279.25,279.25,1
20171201|2017-10-24 23:30,25,280,280,280,280,1
20171201|2017-10-25 00:00,25,279.25,279.25,279.25,279.25,1
20171201|2017-10-25 02:30,25,279.25,279.25,279.25,279.25,1
20171201|2017-10-25 03:00,25,279.25,279.25,279.25,279.25,2
20171201|2017-10-25 03:30,25,279,279,279,279,4
20171201|2017-10-25 04:00,25,279,279.5,279,279.5,2
20171201|2017-10-25 05:00,25,279.5,279.5,279.5,279.5,1
20171201|2017-10-25 06:00,25,279.75,279.75,279.75,279.75,1
20171201|2017-10-25 06:30,25,279,279,279,279,2
20171201|2017-10-25 08:30,25,279.75,279.75,277,279.5,63
20171201|2017-10-25 09:00,25,279.25,280.25,279.25,280,51
20171201|2017-10-25 09:30,25,280,282.25,279.25,281.75,53
20171201|2017-10-25 10:00,25,281.25,282.75,281.25,281.25,38
20171201|2017-10-25 10:30,25,281,281.75,279.5,279.5,42
20171201|2017-10-25 11:00,25,279.25,280,279.25,280,3
20171201|2017-10-25 11:30,25,280,280.5,280,280.5,16
20171201|2017-10-25 12:00,25,279.75,280,279.75,280,3
20171201|2017-10-25 12:30,25,279.25,279.25,277.5,278.25,28
20171201|2017-10-25 13:00,25,277.5,278,275.5,276,33
20171201|2017-10-25 19:00,26,275.75,275.75,275.75,275.75,1
20171201|2017-10-25 19:30,26,276,276,276,276,1
20171201|2017-10-25 20:00,26,276,277.25,275.75,277.25,13
20171201|2017-10-25 21:00,26,277.25,277.25,277.25,277.25,1
20171201|2017-10-26 03:30,26,276.5,276.5,275.25,275.25,11
20171201|2017-10-26 04:00,26,277,277,277,277,2
20171201|2017-10-26 04:30,26,276.75,276.75,276.75,276.75,1
20171201|2017-10-26 08:30,26,275.25,275.25,270.5,273.25,89
20171201|2017-10-26 09:00,26,273,273,269,269.5,63
20171201|2017-10-26 09:30,26,269,269.75,261.25,265.25,141
20171201|2017-10-26 10:00,26,265,266.5,264,266,37
20171201|2017-10-26 10:30,26,267.5,268,266.75,267,16
20171201|2017-10-26 11:00,26,267.5,267.5,266.25,266.25,9
20171201|2017-10-26 11:30,26,266.25,267.25,265,265.75,39
20171201|2017-10-26 12:00,26,265.5,266,262.5,264,75
20171201|2017-10-26 12:30,26,263.75,263.75,262.5,263.25,21
20171201|2017-10-26 13:00,26,263.75,263.75,262,263.75,66
20171201|2017-10-26 19:00,27,267,267,267,267,3
20171201|2017-10-26 19:30,27,264.25,264.25,263.75,263.75,4
20171201|2017-10-26 20:00,27,264.25,264.25,264.25,264.25,1
20171201|2017-10-26 20:30,27,264,264,264,264,3
20171201|2017-10-26 21:00,27,263.5,263.5,263.5,263.5,1
20171201|2017-10-26 21:30,27,263,263,262.75,262.75,3
20171201|2017-10-27 02:00,27,262.25,262.25,262.25,262.25,1
20171201|2017-10-27 02:30,27,263,263,263,263,2
20171201|2017-10-27 05:00,27,262.5,262.5,262.5,262.5,1
20171201|2017-10-27 05:30,27,262.5,262.5,262.5,262.5,1
20171201|2017-10-27 06:00,27,262.5,262.5,262.5,262.5,1
20171201|2017-10-27 07:00,27,263,263,263,263,2
20171201|2017-10-27 07:30,27,263.5,263.5,262.25,262.25,8
20171201|2017-10-27 08:30,27,265,265.25,262,265,72
20171201|2017-10-27 09:00,27,263.5,263.5,262.5,262.5,9
20171201|2017-10-27 09:30,27,263,263.25,263,263.25,10
20171201|2017-10-27 10:00,27,263.25,264.75,263.25,264.75,4
20171201|2017-10-27 10:30,27,264.75,265.5,264.75,265.5,6
20171201|2017-10-27 11:00,27,265.5,266,265.25,265.5,15
20171201|2017-10-27 11:30,27,265.5,265.75,265.25,265.75,9
20171201|2017-10-27 12:00,27,265.5,265.5,262.5,264.25,20
20171201|2017-10-27 12:30,27,265,265.75,265,265.75,10
20171201|2017-10-27 13:00,27,265.25,265.5,264.25,264.5,26
20171201|2017-10-29 19:30,30,264.5,264.5,264.5,264.5,1
20171201|2017-10-29 23:00,30,264.5,264.5,264.5,264.5,1
20171201|2017-10-30 00:30,30,265.5,265.5,265.5,265.5,2
20171201|2017-10-30 02:30,30,264,264,264,264,1
20171201|2017-10-30 05:30,30,265.25,265.25,265.25,265.25,2
20171201|2017-10-30 06:30,30,265.5,265.5,265.5,265.5,1
20171201|2017-10-30 07:00,30,266.25,267,266.25,267,5
20171201|2017-10-30 07:30,30,266.25,266.25,266.25,266.25,1
20171201|2017-10-30 08:30,30,267,267,264,265.25,44
20171201|2017-10-30 09:00,30,265.5,265.5,262.5,262.5,54
20171201|2017-10-30 09:30,30,263,263.75,262,263.75,27
20171201|2017-10-30 10:00,30,263,263,263,263,1
20171201|2017-10-30 10:30,30,263,263.75,263,263.5,3
20171201|2017-10-30 11:00,30,264.25,264.5,264.25,264.5,3
20171201|2017-10-30 11:30,30,263.75,263.75,263,263.5,14
20171201|2017-10-30 12:00,30,264,264.5,262.75,263.5,11
20171201|2017-10-30 12:30,30,265,265.25,264.5,264.75,9
20171201|2017-10-30 13:00,30,264.75,264.75,262.25,263,21
20171201|2017-10-30 19:00,31,264,264,263.5,263.5,2
20171201|2017-10-30 21:00,31,264.5,264.5,263.25,263.25,3
20171201|2017-10-30 21:30,31,263.5,263.5,263.5,263.5,1
20171201|2017-10-31 01:30,31,265.25,265.5,265.25,265.5,3
20171201|2017-10-31 04:30,31,265.75,265.75,265.75,265.75,1
20171201|2017-10-31 05:30,31,265.75,265.75,265.75,265.75,1
20171201|2017-10-31 06:00,31,265.75,266,265.75,266,6
20171201|2017-10-31 06:30,31,266,266,266,266,2
20171201|2017-10-31 07:00,31,265.25,266.75,264.75,266.75,12
20171201|2017-10-31 07:30,31,267,267,266.25,267,3
20171201|2017-10-31 08:30,31,264.5,264.5,263.75,264.5,10
20171201|2017-10-31 09:00,31,264.5,264.5,262.25,262.25,30
20171201|2017-10-31 09:30,31,262.25,262.5,259.5,260,79
20171201|2017-10-31 10:00,31,260,260.75,257,257.5,50
20171201|2017-10-31 10:30,31,258.5,261,258.5,260.75,24
20171201|2017-10-31 11:00,31,260.25,261,260.25,261,6
20171201|2017-10-31 11:30,31,261,262.75,261,262.25,8
20171201|2017-10-31 12:00,31,262.25,265.25,262.25,264.5,19
20171201|2017-10-31 12:30,31,264.25,265.25,264.25,265.25,15
20171201|2017-10-31 13:00,31,265.25,265.5,264,264.75,25
20171201|2017-10-31 19:00,1,266,266.25,264,264,6
20171201|2017-10-31 20:00,1,265,265.25,265,265.25,4
20171201|2017-11-01 02:30,1,266,266,266,266,1
20171201|2017-11-01 03:30,1,266.5,267,266.5,267,9
20171201|2017-11-01 04:00,1,267,267,266.75,266.75,8
20171201|2017-11-01 04:30,1,266.5,266.5,265.25,265.25,7
20171201|2017-11-01 05:00,1,266.75,266.75,266.75,266.75,1
20171201|2017-11-01 06:00,1,267,267,266.75,266.75,2
20171201|2017-11-01 06:30,1,266.75,266.75,266.75,266.75,1
20171201|2017-11-01 08:30,1,267,271.75,267,271.75,166
20171201|2017-11-01 09:00,1,271.75,272.25,270.25,272.25,18
20171201|2017-11-01 09:30,1,272.5,273.25,270.75,271.5,41
20171201|2017-11-01 10:00,1,270.75,271.75,270.5,271.25,18
20171201|2017-11-01 10:30,1,271.25,271.75,271.25,271.75,8
20171201|2017-11-01 11:00,1,271.5,272,271.5,271.75,4
20171201|2017-11-01 11:30,1,271.5,274,271.25,274,48
20171201|2017-11-01 12:00,1,273.25,273.75,273.25,273.75,3
20171201|2017-11-01 12:30,1,273.75,274,271.75,271.75,26
20171201|2017-11-01 13:00,1,272,272.25,271.5,271.75,32
20171201|2017-11-01 19:00,2,272,272,272,272,1
20171201|2017-11-01 19:30,2,272.25,272.5,269,269,17
20171201|2017-11-01 21:00,2,272.75,272.75,272.75,272.75,1
20171201|2017-11-02 00:00,2,272.25,272.25,272.25,272.25,1
20171201|2017-11-02 00:30,2,272.25,272.75,272.25,272.75,3
20171201|2017-11-02 01:30,2,272.75,272.75,272.75,272.75,1
20171201|2017-11-02 02:00,2,271.75,272.75,271.75,272.75,2
20171201|2017-11-02 03:30,2,272.75,272.75,271.75,271.75,2
20171201|2017-11-02 04:00,2,272,272.25,272,272,5
20171201|2017-11-02 04:30,2,272,272,272,272,5
20171201|2017-11-02 05:00,2,271.75,271.75,271.25,271.25,6
20171201|2017-11-02 05:30,2,271.25,271.5,271.25,271.5,5
20171201|2017-11-02 08:30,2,271.5,271.5,270,270.5,30
20171201|2017-11-02 09:00,2,271.25,271.5,270.5,270.75,5
20171201|2017-11-02 09:30,2,270.5,270.5,268.25,269.5,19
20171201|2017-11-02 10:00,2,270,270,269.25,269.25,8
20171201|2017-11-02 10:30,2,269.25,269.75,268.5,269.25,6
20171201|2017-11-02 11:00,2,268.75,270,268.75,269.25,14
20171201|2017-11-02 11:30,2,269.25,269.75,267,267,12
20171201|2017-11-02 12:00,2,267.5,268.5,267.5,268,6
20171201|2017-11-02 12:30,2,267.75,267.75,267.25,267.25,7
20171201|2017-11-02 13:00,2,267,267,264.25,265.25,62
20171201|2017-11-02 19:00,3,265,265,265,265,3
20171201|2017-11-02 19:30,3,265,265,265,265,2
20171201|2017-11-02 21:30,3,265.75,265.75,265.75,265.75,1
20171201|2017-11-03 01:00,3,266.75,267,266.75,267,2
20171201|2017-11-03 04:00,3,267.75,267.75,267.5,267.5,2
20171201|2017-11-03 06:30,3,266.75,266.75,266.75,266.75,1
20171201|2017-11-03 08:30,3,265.5,265.5,260.25,263,72
20171201|2017-11-03 09:00,3,262.5,262.75,262.5,262.75,6
20171201|2017-11-03 09:30,3,262.75,263.25,262.5,263.25,10
20171201|2017-11-03 10:00,3,262.75,264.25,262.75,263.5,12
20171201|2017-11-03 11:00,3,263.5,263.75,263.5,263.75,3
20171201|2017-11-03 11:30,3,263,263,261.75,261.75,20
20171201|2017-11-03 12:00,3,262,262.75,262,262.75,3
20171201|2017-11-03 12:30,3,263,264,263,264,8
20171201|2017-11-03 13:00,3,263,263.75,262.5,262.5,24
20171201|2017-11-05 19:00,6,262.5,262.75,262.5,262.75,3
20171201|2017-11-05 19:30,6,263,263,261,261,20
20171201|2017-11-05 20:30,6,263,263,263,263,2
20171201|2017-11-05 23:00,6,262.25,262.25,262.25,262.25,1
20171201|2017-11-06 02:30,6,262,262.75,262,262.75,2
20171201|2017-11-06 04:00,6,262.75,262.75,262.75,262.75,1
20171201|2017-11-06 06:30,6,262.5,262.5,262.5,262.5,1
20171201|2017-11-06 07:30,6,262.75,263,262.75,263,11
20171201|2017-11-06 08:30,6,264,264,261.5,262.25,21
20171201|2017-11-06 09:00,6,261.5,261.5,261.25,261.5,8
20171201|2017-11-06 09:30,6,261.25,262,260.5,260.5,62
20171201|2017-11-06 10:00,6,261.25,261.5,261.25,261.5,5
20171201|2017-11-06 10:30,6,262.5,262.5,262.5,262.5,2
20171201|2017-11-06 11:00,6,262.5,264,262.5,264,7
20171201|2017-11-06 11:30,6,264.5,265.25,264.5,265.25,6
20171201|2017-11-06 12:00,6,265.25,268.5,265.25,268.5,48
20171201|2017-11-06 12:30,6,268.25,269,268.25,269,10
20171201|2017-11-06 13:00,6,269.25,270,267.5,267.5,23
20171201|2017-11-06 19:00,7,268.5,268.5,268.5,268.5,1
20171201|2017-11-06 20:00,7,270,270,270,270,3
20171201|2017-11-06 20:30,7,270.25,270.25,270.25,270.25,1
20171201|2017-11-06 21:00,7,269.5,270.5,269,269,12
20171201|2017-11-06 21:30,7,269.25,269.25,268.75,268.75,4
20171201|2017-11-06 23:30,7,268,269.5,268,269.5,3
20171201|2017-11-07 00:00,7,267.25,267.25,267.25,267.25,1
20171201|2017-11-07 01:30,7,267.25,267.25,267.25,267.25,1
20171201|2017-11-07 02:30,7,269.5,269.5,269.5,269.5,1
20171201|2017-11-07 03:30,7,269.25,269.25,269.25,269.25,2
20171201|2017-11-07 05:30,7,269.25,269.25,269.25,269.25,1
20171201|2017-11-07 07:00,7,268,268,268,268,1
20171201|2017-11-07 08:30,7,268.25,268.25,264,265.75,48
20171201|2017-11-07 09:00,7,266,267.75,266,267.75,9
20171201|2017-11-07 09:30,7,268.25,270.5,268.25,270.25,26
20171201|2017-11-07 10:00,7,270.25,270.25,269,269,31
20171201|2017-11-07 10:30,7,269.25,270,269.25,270,8
20171201|2017-11-07 11:00,7,270.25,270.5,269.5,269.5,5
20171201|2017-11-07 11:30,7,270.5,271,270.5,271,14
20171201|2017-11-07 12:00,7,271,271,269.5,270.75,19
20171201|2017-11-07 12:30,7,270.5,271,270.5,271,9
20171201|2017-11-07 13:00,7,270.5,271,270,270,30
20171201|2017-11-07 19:00,8,269.75,269.75,269.75,269.75,2
20171201|2017-11-07 22:00,8,270,270,270,270,1
20171201|2017-11-07 22:30,8,270,270,270,270,1
20171201|2017-11-08 01:00,8,270,270,270,270,1
20171201|2017-11-08 02:30,8,270.75,270.75,270.75,270.75,1
20171201|2017-11-08 04:00,8,270.75,270.75,270.75,270.75,2
20171201|2017-11-08 06:30,8,270.25,270.25,270.25,270.25,1
20171201|2017-11-08 07:00,8,270,270,270,270,2
20171201|2017-11-08 08:30,8,269.25,270,266.5,266.75,35
20171201|2017-11-08 09:00,8,267,267,264.5,266.5,17
20171201|2017-11-08 09:30,8,268.5,269,268.5,269,3
20171201|2017-11-08 10:00,8,268,269.25,268,269.25,2
20171201|2017-11-08 10:30,8,268.5,268.5,268.5,268.5,4
20171201|2017-11-08 11:00,8,268.5,269.25,268.5,269.25,4
20171201|2017-11-08 11:30,8,269.25,269.5,269.25,269.5,2
20171201|2017-11-08 12:00,8,269.75,270,268.75,269.25,7
20171201|2017-11-08 12:30,8,269.25,270,269,269,5
20171201|2017-11-08 13:00,8,268.75,270,268.75,269.75,19
20171201|2017-11-08 23:30,9,268.75,268.75,268.75,268.75,1
20171201|2017-11-09 00:00,9,268.5,268.5,267,267,3
20171201|2017-11-09 01:30,9,267.5,267.5,267.5,267.5,1
20171201|2017-11-09 04:30,9,267.25,267.25,267.25,267.25,1
20171201|2017-11-09 05:00,9,267.25,267.5,267.25,267.5,2
20171201|2017-11-09 06:00,9,267.75,268.25,267.75,268.25,3
20171201|2017-11-09 07:00,9,268,268,268,268,1
20171201|2017-11-09 08:30,9,268.75,274,268.75,273,123
20171201|2017-11-09 09:00,9,272.75,273,271.75,273,12
20171201|2017-11-09 09:30,9,272.5,274,272.5,272.5,36
20171201|2017-11-09 10:00,9,272.5,273.5,272.5,273.5,12
20171201|2017-11-09 10:30,9,274,274,273,273,11
20171201|2017-11-09 11:00,9,272.75,272.75,271,271,73
20171201|2017-11-09 11:30,9,270,271.25,269,271.25,33
20171201|2017-11-09 12:00,9,270,271.25,270,270.75,9
20171201|2017-11-09 12:30,9,271.25,271.5,270.75,271.5,13
20171201|2017-11-09 13:00,9,272.75,276.75,272.75,276.75,54
20171201|2017-11-09 19:00,10,275.75,275.75,274,274,5
20171201|2017-11-10 02:30,10,274.25,276.5,274.25,276.5,16
20171201|2017-11-10 04:30,10,274.5,274.5,274.5,274.5,1
20171201|2017-11-10 06:30,10,274,274,274,274,2
20171201|2017-11-10 07:00,10,273.5,273.5,273.5,273.5,1
20171201|2017-11-10 07:30,10,273.25,273.25,273.25,273.25,1
20171201|2017-11-10 08:30,10,274.25,274.5,272,273,47
20171201|2017-11-10 09:00,10,272.5,272.75,272.5,272.75,6
20171201|2017-11-10 09:30,10,273,273.25,272.75,272.75,12
20171201|2017-11-10 10:00,10,272.5,272.5,270.5,271,21
20171201|2017-11-10 10:30,10,271,271,271,271,4
20171201|2017-11-10 11:00,10,271,271,270.25,270.25,3
20171201|2017-11-10 11:30,10,270.5,271.75,270.5,271.75,9
20171201|2017-11-10 12:00,10,271.5,272,271.5,272,4
20171201|2017-11-10 12:30,10,272,272.75,272,272.5,13
20171201|2017-11-10 13:00,10,272.75,272.75,272,272,11
20171201|2017-11-12 19:00,13,273,275.5,273,275.5,3
20171201|2017-11-13 01:00,13,274.5,274.5,274.5,274.5,1
20171201|2017-11-13 02:00,13,272,272,272,272,1
20171201|2017-11-13 05:30,13,274.25,274.25,274.25,274.25,1
20171201|2017-11-13 06:00,13,273.5,273.5,273.5,273.5,1
20171201|2017-11-13 07:00,13,273.5,273.5,273.25,273.25,2
20171201|2017-11-13 07:30,13,273.5,273.5,273,273,4
20171201|2017-11-13 08:30,13,272.75,273.5,272.5,272.5,31
20171201|2017-11-13 09:00,13,273.25,273.25,272.5,273.25,15
20171201|2017-11-13 09:30,13,273.5,273.5,273,273,6
20171201|2017-11-13 10:00,13,273.5,273.5,273.5,273.5,8
20171201|2017-11-13 10:30,13,273.75,274.25,273.5,273.5,11
20171201|2017-11-13 11:00,13,274,274,274,274,2
20171201|2017-11-13 11:30,13,274,274.25,273.75,274.25,14
20171201|2017-11-13 12:00,13,274,274.25,274,274,11
20171201|2017-11-13 12:30,13,273.5,274,273.5,273.5,10
20171201|2017-11-13 13:00,13,274,274,273.5,273.5,9
20171201|2017-11-13 19:00,14,274,274,274,274,3
20171201|2017-11-13 19:30,14,275.5,275.5,275.5,275.5,2
20171201|2017-11-13 20:30,14,275,275,275,275,1
20171201|2017-11-14 02:00,14,275.25,275.25,275.25,275.25,1
20171201|2017-11-14 04:00,14,274.75,274.75,274.75,274.75,1
20171201|2017-11-14 05:00,14,275,275,274.75,274.75,2
20171201|2017-11-14 05:30,14,274.75,274.75,274.75,274.75,2
20171201|2017-11-14 06:00,14,274,274,274,274,1
20171201|2017-11-14 07:00,14,275,275,275,275,1
20171201|2017-11-14 08:30,14,273.75,275.5,272.75,275.5,14
20171201|2017-11-14 09:00,14,275.75,276,275.5,275.5,58
20171201|2017-11-14 09:30,14,275.75,276.25,275,275,60
20171201|2017-11-14 10:00,14,275,276,275,275,25
20171201|2017-11-14 10:30,14,275.75,276.25,275,275.75,27
20171201|2017-11-14 11:00,14,275.75,275.75,275,275,8
20171201|2017-11-14 11:30,14,276,276.25,275.5,276,11
20171201|2017-11-14 12:30,14,276,276,276,276,1
20171201|2017-11-14 13:00,14,275,276.75,275,276.25,14
20171201|2017-11-14 19:00,15,276.25,277.5,276.25,277.5,10
20171201|2017-11-14 19:30,15,277,277.25,277,277.25,2
20171201|2017-11-14 21:30,15,277.5,277.5,277.5,277.5,1
20171201|2017-11-14 22:30,15,277.5,277.5,277,277,16
20171201|2017-11-14 23:30,15,277.25,277.25,277.25,277.25,1
20171201|2017-11-15 01:30,15,277,277,276.25,276.25,21
20171201|2017-11-15 04:30,15,274.5,274.5,274.5,274.5,2
20171201|2017-11-15 05:00,15,274.5,274.5,274.5,274.5,1
20171201|2017-11-15 08:30,15,275,276.25,272.75,275,52
20171201|2017-11-15 09:00,15,275.25,275.5,275,275.5,9
20171201|2017-11-15 09:30,15,275.75,275.75,274.75,275.5,9
20171201|2017-11-15 10:00,15,275.25,275.25,275.25,275.25,2
20171201|2017-11-15 10:30,15,275.25,275.5,275.25,275.25,4
20171201|2017-11-15 11:00,15,275.5,275.5,274.25,274.25,9
20171201|2017-11-15 11:30,15,275.5,275.5,265.25,269.25,108
20171201|2017-11-15 12:00,15,270,271,269,269,18
20171201|2017-11-15 12:30,15,268,268.5,266.75,268,14
20171201|2017-11-15 13:00,15,268,269.5,268,268.75,25
20171201|2017-11-15 19:00,16,268.25,268.25,268,268,6
20171201|2017-11-15 19:30,16,268.75,268.75,266.25,266.25,7
20171201|2017-11-16 01:00,16,266.5,266.5,266.5,266.5,2
20171201|2017-11-16 04:00,16,266,266,266,266,1
20171201|2017-11-16 05:00,16,265.5,265.5,264.25,264.25,3
20171201|2017-11-16 06:30,16,265.25,265.25,265.25,265.25,2
20171201|2017-11-16 07:00,16,265.75,266,265.75,266,2
20171201|2017-11-16 07:30,16,266.5,266.5,266.25,266.25,3
20171201|2017-11-16 08:30,16,266.25,266.25,261.5,262.25,68
20171201|2017-11-16 09:00,16,262.25,262.25,260,261.75,123
20171201|2017-11-16 09:30,16,261,261.5,260,260.75,59
20171201|2017-11-16 10:00,16,261,265.5,261,262.25,84
20171201|2017-11-16 10:30,16,262,262.75,262,262.75,7
20171201|2017-11-16 11:00,16,261.25,261.25,260.75,260.75,6
20171201|2017-11-16 11:30,16,260.5,261.25,260.25,260.5,16
20171201|2017-11-16 12:00,16,261.5,262.25,261.5,262,5
20171201|2017-11-16 12:30,16,261,263.25,261,263,11
20171201|2017-11-16 13:00,16,262,263.25,261.5,261.5,22
20171201|2017-11-16 19:00,17,262.25,262.25,262.25,262.25,2
20171201|2017-11-16 20:00,17,261.5,261.5,261.5,261.5,1
20171201|2017-11-16 21:30,17,261.5,261.5,261.5,261.5,1
20171201|2017-11-16 23:00,17,261.5,261.5,260.5,260.5,5
20171201|2017-11-17 02:30,17,261.75,261.75,261.75,261.75,1
20171201|2017-11-17 03:00,17,260.5,260.5,260.5,260.5,1
20171201|2017-11-17 04:00,17,260.75,260.75,260.75,260.75,1
20171201|2017-11-17 04:30,17,260.25,260.25,260,260,2
20171201|2017-11-17 05:30,17,260.25,260.25,260,260,3
20171201|2017-11-17 06:00,17,261.25,261.25,261.25,261.25,2
20171201|2017-11-17 07:00,17,261,261,260.75,260.75,3
20171201|2017-11-17 07:30,17,260.5,260.5,260,260,2
20171201|2017-11-17 08:30,17,260,260,259,259,55
20171201|2017-11-17 09:00,17,258.75,258.75,257,258,131
20171201|2017-11-17 09:30,17,257.25,258.25,257,258.25,15
20171201|2017-11-17 10:00,17,257.5,257.75,257.25,257.75,11
20171201|2017-11-17 10:30,17,257.5,257.75,257,257.25,15
20171201|2017-11-17 11:00,17,257.75,259.75,257.25,258.25,31
20171201|2017-11-17 12:00,17,259.25,259.25,254.5,255,149
20171201|2017-11-17 12:30,17,256,256,255.5,255.5,7
20171201|2017-11-17 13:00,17,256.25,257,256.25,256.25,13
20171201|2017-11-19 19:00,20,256.25,256.25,256.25,256.25,3
20171201|2017-11-19 20:00,20,256.5,256.5,256.5,256.5,2
20171201|2017-11-19 22:00,20,256.75,256.75,256.75,256.75,1
20171201|2017-11-19 23:30,20,256,256,256,256,1
20171201|2017-11-20 00:00,20,256.75,256.75,256.75,256.75,2
20171201|2017-11-20 04:30,20,256,256,256,256,7
20171201|2017-11-20 06:30,20,255.5,255.5,255.25,255.25,5
20171201|2017-11-20 07:00,20,255,255,254.5,254.5,11
20171201|2017-11-20 07:30,20,254.5,254.5,254.5,254.5,2
20171201|2017-11-20 08:30,20,254.75,255,253.25,253.25,52
20171201|2017-11-20 09:00,20,253.5,254,252.75,253,38
20171201|2017-11-20 09:30,20,253,253.25,252.5,252.5,18
20171201|2017-11-20 10:00,20,252.25,253.25,251.75,253.25,23
20171201|2017-11-20 10:30,20,253.25,253.25,253.25,253.25,7
20171201|2017-11-20 11:00,20,253.25,253.25,252.25,252.75,11
20171201|2017-11-20 11:30,20,252.25,253,251.75,252,41
20171201|2017-11-20 12:00,20,251.5,252,251.5,252,17
20171201|2017-11-20 12:30,20,251.5,251.5,251.25,251.5,11
20171201|2017-11-20 13:00,20,252.25,256.25,252.25,255,58
20171201|2017-11-20 19:00,21,253.75,253.75,253.5,253.5,8
20171201|2017-11-20 23:00,21,254.75,254.75,254.75,254.75,2
20171201|2017-11-20 23:30,21,254,254,253.5,253.5,4
20171201|2017-11-21 06:30,21,253,253,253,253,1
20171201|2017-11-21 07:00,21,253.25,253.25,253,253,7
20171201|2017-11-21 07:30,21,253.75,253.75,253.75,253.75,1
20171201|2017-11-21 08:30,21,254,254.25,251.5,251.5,33
20171201|2017-11-21 09:00,21,251.75,253.25,250.5,252.25,38
20171201|2017-11-21 09:30,21,252.75,252.75,252.75,252.75,7
20171201|2017-11-21 10:00,21,254,254.25,254,254.25,3
20171201|2017-11-21 10:30,21,253.75,253.75,253,253,8
20171201|2017-11-21 11:00,21,253.25,253.25,253,253,3
20171201|2017-11-21 12:00,21,253.25,256.25,253.25,256.25,34
20171201|2017-11-21 12:30,21,256.25,256.25,256.25,256.25,5
20171201|2017-11-21 13:00,21,256,257,255.75,257,13
20171201|2017-11-21 19:30,22,256.25,257.25,256.25,257.25,3
20171201|2017-11-21 20:30,22,257.5,258,257.5,258,5
20171201|2017-11-21 21:00,22,258,258,258,258,1
20171201|2017-11-21 22:30,22,258,258,258,258,2
20171201|2017-11-21 23:30,22,258.25,258.25,258.25,258.25,2
20171201|2017-11-22 01:00,22,259,259,259,259,1
20171201|2017-11-22 02:00,22,258,258,258,258,5
20171201|2017-11-22 03:00,22,258,258,258,258,4
20171201|2017-11-22 03:30,22,258.25,258.25,258.25,258.25,4
20171201|2017-11-22 06:00,22,258,258,258,258,1
20171201|2017-11-22 07:00,22,258.5,258.5,258.5,258.5,2
20171201|2017-11-22 08:30,22,258.25,258.75,258,258.75,37
20171201|2017-11-22 09:00,22,258,258.25,258,258,9
20171201|2017-11-22 09:30,22,258.25,258.25,257,257,23
20171201|2017-11-22 10:00,22,257.5,257.5,257,257.25,10
20171201|2017-11-22 11:00,22,257.25,257.25,255,256,20
20171201|2017-11-22 11:30,22,254,254,253.25,253.25,11
20171201|2017-11-22 12:00,22,254.5,254.5,252,252.5,53
20171201|2017-11-22 12:30,22,252,254,250.5,254,58
20171201|2017-11-22 13:00,22,252,252,250.75,251.25,37
20171201|2017-11-24 08:30,24,250.5,251.75,250.5,250.5,42
20171201|2017-11-24 09:00,24,250.5,250.75,250.5,250.5,24
20171201|2017-11-24 09:30,24,250.75,251.5,250.5,250.75,12
20171201|2017-11-24 10:00,24,250.5,251.25,249.75,249.75,17
20171201|2017-11-24 10:30,24,250.5,250.5,249.75,249.75,3
20171201|2017-11-24 11:00,24,249.5,249.5,247.75,248.25,25
20171201|2017-11-24 11:30,24,249,250,248.25,249.75,16
20171201|2017-11-24 12:00,24,249,249.5,248,249.5,15
20171201|2017-11-26 19:00,27,249.5,255.5,249.5,250.75,10
20171201|2017-11-26 20:00,27,252.5,252.5,252.5,252.5,1
20171201|2017-11-26 22:00,27,253.5,253.75,253.5,253.75,11
20171201|2017-11-26 22:30,27,254.25,254.5,254.25,254.5,2
20171201|2017-11-26 23:00,27,254,254,254,254,1
20171201|2017-11-26 23:30,27,252.5,253.75,252.5,253.75,4
20171201|2017-11-27 00:00,27,253.5,253.75,252.5,252.5,10
20171201|2017-11-27 02:00,27,253,253,253,253,1
20171201|2017-11-27 04:30,27,252,252,252,252,1
20171201|2017-11-27 07:00,27,253.25,253.5,253.25,253.5,2
20171201|2017-11-27 08:30,27,252.5,254.5,251.5,252.75,56
20171201|2017-11-27 09:00,27,252.25,252.75,252.25,252.75,14
20171201|2017-11-27 09:30,27,252.5,252.5,251.5,251.5,9
20171201|2017-11-27 10:00,27,252.75,252.75,251,251,14
20171201|2017-11-27 10:30,27,252,252,252,252,1
20171201|2017-11-27 11:00,27,251,251.5,251,251.25,7
20171201|2017-11-27 11:30,27,251.25,251.5,251,251,8
20171201|2017-11-27 12:00,27,250.5,252,250.5,252,14
20171201|2017-11-27 12:30,27,252,252,251,251.75,9
20171201|2017-11-27 13:00,27,251.25,251.25,250,250,4
20171201|2017-11-27 19:30,28,251,251,251,251,3
20171201|2017-11-28 02:00,28,251,251,251,251,2
20171201|2017-11-28 02:30,28,251,251,251,251,1
20171201|2017-11-28 03:00,28,250.75,250.75,250.75,250.75,9
20171201|2017-11-28 04:00,28,251,251,251,251,3
20171201|2017-11-28 04:30,28,251,251,251,251,3
20171201|2017-11-28 07:00,28,251,251,251,251,1
20171201|2017-11-28 08:30,28,250,250.5,250,250,15
20171201|2017-11-28 09:00,28,249,249.5,249,249,12
20171201|2017-11-28 09:30,28,249,249,247.75,248.25,41
20171201|2017-11-28 10:00,28,247,247.5,246,246,51
20171201|2017-11-28 10:30,28,247,249,246,249,20
20171201|2017-11-28 11:00,28,247.5,247.5,247.5,247.5,1
20171201|2017-11-28 11:30,28,246,246,245,245,14
20171201|2017-11-28 12:00,28,245,245.25,245,245.25,4
20171201|2017-11-28 12:30,28,245,245.75,245,245,19
20171201|2017-11-28 13:00,28,244.25,245.5,244.25,245.25,20
20171201|2017-11-28 19:00,29,245.25,246,245.25,246,3
20171201|2017-11-28 20:00,29,244,244,244,244,4
20171201|2017-11-29 05:00,29,243.25,243.25,243.25,243.25,1
20171201|2017-11-29 05:30,29,243,243,243,243,2
20171201|2017-11-29 06:00,29,244.5,244.5,244.5,244.5,3
20171201|2017-11-29 07:00,29,242,242,242,242,1
20171201|2017-11-29 08:30,29,242.25,243,242,243,12
20171201|2017-11-29 09:00,29,242.25,243,242.25,242.5,4
20171201|2017-11-29 09:30,29,242.5,242.5,240,240.5,61
20171201|2017-11-29 10:00,29,241.5,242.5,240.25,240.75,24
20171201|2017-11-29 11:00,29,241.25,241.25,241.25,241.25,2
20171201|2017-11-29 11:30,29,243.25,243.25,243.25,243.25,2
20171201|2017-11-29 12:30,29,242.5,244.5,242.5,244.5,3
20171201|2017-11-29 13:00,29,247,248.5,244.75,248.5,9
20171201|2017-11-30 08:30,30,245.75,245.75,245.75,245.75,3
20171201|2017-11-30 09:30,30,244.25,244.25,244.25,244.25,1
20171201|2017-11-30 10:00,30,244.25,245.5,244.25,245.5,4
20171201|2017-12-01 07:30,1,245.75,245.75,245.75,245.75,1
20171201|2017-12-05 08:30,5,240,240,240,240,1
20171201|2017-12-05 13:00,5,238.75,239,238.75,239,7
20171201|2017-12-08 09:00,8,226.75,226.75,226.75,226.75,9
20171201|2017-12-08 11:30,8,223.5,223.5,223.25,223.25,5
20171201|2017-12-08 12:30,8,223.5,223.5,223.5,223.5,1
20171201|2017-12-13 12:30,13,236.25,236.75,236.25,236.75,6
20171201|2017-12-13 13:00,13,235,235,235,235,6
20180301|2017-03-02 12:00,2,233,233,233,233,4
20180301|2017-03-06 12:00,6,240,240,240,240,36
20180301|2017-03-06 13:00,6,239,240,239,240,20
20180301|2017-03-30 08:30,30,230,230,230,230,3
20180301|2017-03-31 04:00,31,230,230,230,230,2
20180301|2017-05-01 09:30,1,230.25,230.25,225.5,225.5,11
20180301|2017-05-04 11:30,4,222,222,222,222,1
20180301|2017-05-04 13:00,4,223.5,223.5,223.5,223.5,1
20180301|2017-05-16 10:30,16,221,221,221,221,3
20180301|2017-05-16 11:00,16,221,221,221,221,7
20180301|2017-05-17 10:30,17,228,228,228,228,1
20180301|2017-05-17 11:00,17,229,229,229,229,1
20180301|2017-05-17 13:00,17,228,228,227.5,227.5,4
20180301|2017-05-18 08:30,18,225.25,225.25,225,225,2
20180301|2017-05-19 10:30,19,224.75,224.75,224.5,224.5,2
20180301|2017-05-22 11:00,22,227,227,227,227,1
20180301|2017-05-23 10:30,23,228.5,228.5,228.5,228.5,1
20180301|2017-05-25 09:30,25,226.5,226.5,226.5,226.5,2
20180301|2017-05-25 13:00,25,225.5,225.5,225.5,225.5,1
20180301|2017-05-26 09:00,26,225.5,225.5,225.5,225.5,1
20180301|2017-05-26 09:30,26,226,226,226,226,1
20180301|2017-05-31 09:30,31,226.75,228,226.75,228,3
20180301|2017-06-01 08:30,1,233,233,233,233,1
20180301|2017-06-02 08:30,2,232.75,232.75,232.75,232.75,2
20180301|2017-06-05 10:30,5,232.25,232.25,232.25,232.25,1
20180301|2017-06-05 11:00,5,232.25,232.25,232.25,232.25,1
20180301|2017-06-05 13:00,5,228.75,228.75,228.75,228.75,1
20180301|2017-06-08 13:00,8,235,235.5,234,235.5,3
20180301|2017-06-12 09:00,12,232,232,232,232,1
20180301|2017-06-13 00:00,13,236.25,238,236.25,238,4
20180301|2017-06-13 11:00,13,238,238,237,237,4
20180301|2017-06-13 12:30,13,238,238,238,238,1
20180301|2017-06-14 10:00,14,237.5,237.5,237.5,237.5,2
20180301|2017-06-14 11:30,14,241.25,241.25,241.25,241.25,1
20180301|2017-06-15 08:30,15,238,238,237.75,237.75,2
20180301|2017-06-16 11:30,16,246.75,246.75,246.75,246.75,3
20180301|2017-06-16 12:30,16,247.25,247.25,247.25,247.25,2
20180301|2017-06-16 13:00,16,247.5,247.5,247.5,247.5,2
20180301|2017-06-19 11:00,19,250,250,250,250,1
20180301|2017-06-19 13:00,19,250,250,250,250,2
20180301|2017-06-20 11:30,20,244,244,244,244,3
20180301|2017-06-21 09:30,21,250,250,250,250,22
20180301|2017-06-21 10:00,21,250,250,250,250,3
20180301|2017-06-21 10:30,21,250,250,250,250,3
20180301|2017-06-21 11:00,21,250,250,250,250,2
20180301|2017-06-22 10:00,22,251,251,251,251,5
20180301|2017-06-22 10:30,22,251,251,251,251,7
20180301|2017-06-22 11:00,22,250.75,251,250.75,251,11
20180301|2017-06-22 12:00,22,250.75,250.75,250.75,250.75,5
20180301|2017-06-22 12:30,22,251,251,251,251,2
20180301|2017-06-23 09:00,23,255.5,255.5,255.5,255.5,1
20180301|2017-06-23 09:30,23,255.5,256,255.5,256,2
20180301|2017-06-23 10:30,23,255.25,257.75,255.25,257.75,7
20180301|2017-06-23 12:00,23,258.75,258.75,258.75,258.75,1
20180301|2017-06-23 12:30,23,258,258.75,258,258.75,12
20180301|2017-06-23 13:00,23,258.25,258.25,258.25,258.25,4
20180301|2017-06-25 19:00,26,258,258,258,258,1
20180301|2017-06-25 20:30,26,258.75,258.75,258.75,258.75,1
20180301|2017-06-26 11:00,26,257,257,257,257,3
20180301|2017-06-26 11:30,26,258,258,258,258,1
20180301|2017-06-26 12:30,26,259.75,259.75,259.75,259.75,1
20180301|2017-06-26 13:00,26,258,258,258,258,1
20180301|2017-06-27 08:30,27,257.75,257.75,257.75,257.75,7
20180301|2017-06-27 09:30,27,257.75,258,257.75,258,2
20180301|2017-06-27 10:00,27,258,258,257.75,257.75,9
20180301|2017-06-27 11:00,27,257.75,257.75,257.75,257.75,1
20180301|2017-06-27 11:30,27,258,258,258,258,4
20180301|2017-06-28 09:00,28,262.5,262.5,262.5,262.5,1
20180301|2017-06-28 10:00,28,261.75,261.75,261.75,261.75,3
20180301|2017-06-28 10:30,28,263.25,263.25,262.5,262.5,3
20180301|2017-06-28 11:00,28,261.5,261.5,261.5,261.5,2
20180301|2017-06-29 10:00,29,263,263,263,263,2
20180301|2017-06-29 12:00,29,265.25,265.25,265.25,265.25,2
20180301|2017-06-29 12:30,29,265,265,265,265,5
20180301|2017-06-29 13:00,29,265,265,265,265,1
20180301|2017-06-30 08:30,30,266.75,268,266.75,268,18
20180301|2017-06-30 09:00,30,272,272,272,272,1
20180301|2017-06-30 09:30,30,277.75,277.75,277.75,277.75,1
20180301|2017-06-30 10:00,30,279,279,277.5,277.5,4
20180301|2017-06-30 10:30,30,277.25,277.25,277.25,277.25,1
20180301|2017-06-30 11:30,30,276.5,276.75,276.5,276.75,2
20180301|2017-06-30 12:00,30,277.75,279.5,277.75,279.5,11
20180301|2017-06-30 13:00,30,285,285,284,285,5
20180301|2017-07-05 08:30,5,300.5,300.5,299.75,299.75,2
20180301|2017-07-05 11:30,5,286.5,286.5,286.5,286.5,1
20180301|2017-07-05 13:00,5,286.5,287,286.5,286.5,8
20180301|2017-07-05 19:30,6,281.5,281.5,276,276,2
20180301|2017-07-06 08:30,6,276,276,276,276,3
20180301|2017-07-06 09:00,6,276,276,276,276,1
20180301|2017-07-06 09:30,6,276,276,276,276,1
20180301|2017-07-06 10:00,6,279.5,279.5,279.5,279.5,1
20180301|2017-07-07 09:00,7,283.25,283.25,283.25,283.25,1
20180301|2017-07-07 09:30,7,284.25,284.25,284.25,284.25,15
20180301|2017-07-07 13:00,7,285,285,285,285,1
20180301|2017-07-10 13:00,10,291.5,291.5,291.5,291.5,1
20180301|2017-07-11 12:30,11,290.75,290.75,290.75,290.75,1
20180301|2017-07-11 13:00,11,290.75,290.75,289,289,5
20180301|2017-07-12 08:30,12,286.75,286.75,286.75,286.75,1
20180301|2017-07-12 09:30,12,286.5,286.5,286.5,286.5,3
20180301|2017-07-12 10:00,12,285.75,285.75,285.75,285.75,1
20180301|2017-07-12 10:30,12,285.75,286,285.75,286,3
20180301|2017-07-12 11:00,12,285.5,285.75,285,285,7
20180301|2017-07-12 11:30,12,285.75,285.75,280,280,14
20180301|2017-07-13 07:30,13,278.5,278.5,278.5,278.5,2
20180301|2017-07-13 08:30,13,280.25,280.5,280.25,280.5,4
20180301|2017-07-13 09:00,13,282,282,282,282,2
20180301|2017-07-13 09:30,13,281,281,281,281,3
20180301|2017-07-13 10:00,13,280.5,280.5,280.5,280.5,1
20180301|2017-07-13 10:30,13,279.5,279.5,279.5,279.5,1
20180301|2017-07-13 12:30,13,277.5,278,277.5,278,10
20180301|2017-07-13 13:00,13,277,277,276.75,276.75,3
20180301|2017-07-14 08:30,14,282.25,282.25,282.25,282.25,1
20180301|2017-07-14 09:00,14,288.75,288.75,288.75,288.75,1
20180301|2017-07-14 09:30,14,286.5,286.5,286.5,286.5,4
20180301|2017-07-14 10:30,14,288,288,288,288,5
20180301|2017-07-14 11:00,14,288,288,288,288,5
20180301|2017-07-14 11:30,14,286.25,286.25,285.75,285.75,12
20180301|2017-07-14 12:00,14,285.75,285.75,285.75,285.75,8
20180301|2017-07-14 12:30,14,284,284.75,284,284.75,10
20180301|2017-07-14 13:00,14,284,284,284,284,1
20180301|2017-07-17 11:00,17,288,288,288,288,1
20180301|2017-07-17 20:30,18,295,295,295,295,1
20180301|2017-07-18 09:00,18,295,298.25,295,298.25,16
20180301|2017-07-18 09:30,18,298,299,298,299,8
20180301|2017-07-18 10:30,18,298,298,298,298,4
20180301|2017-07-18 11:00,18,296.75,296.75,296.75,296.75,5
20180301|2017-07-18 11:30,18,293.25,294,292.5,294,13
20180301|2017-07-18 12:00,18,292.75,292.75,290.75,290.75,3
20180301|2017-07-18 12:30,18,290.5,290.5,289.25,289.25,4
20180301|2017-07-19 09:30,19,295.25,295.25,295.25,295.25,1
20180301|2017-07-19 13:00,19,293,293,293,293,1
20180301|2017-07-20 11:00,20,296,296,296,296,1
20180301|2017-07-20 12:00,20,296.25,296.25,296.25,296.25,1
20180301|2017-07-21 09:30,21,297,297,297,297,1
20180301|2017-07-21 10:00,21,296.5,296.5,296.5,296.5,1
20180301|2017-07-21 11:00,21,298,298,298,298,3
20180301|2017-07-21 12:00,21,298.75,298.75,297.5,297.5,3
20180301|2017-07-21 12:30,21,296.25,296.25,296,296,2
20180301|2017-07-21 13:00,21,296,296,296,296,5
20180301|2017-07-24 08:30,24,297,297,296.25,296.25,3
20180301|2017-07-24 09:00,24,296,296,294,294,10
20180301|2017-07-24 09:30,24,292,292,285.5,285.5,14
20180301|2017-07-24 10:00,24,283.75,283.75,283.75,283.75,2
20180301|2017-07-24 11:30,24,287,287,287,287,1
20180301|2017-07-24 12:00,24,287,287,287,287,1
20180301|2017-07-24 19:00,25,287,287,287,287,1
20180301|2017-07-25 11:00,25,285,285.5,285,285.5,2
20180301|2017-07-25 12:30,25,283.5,283.5,283.5,283.5,3
20180301|2017-07-25 13:00,25,281.5,281.5,280,281,10
20180301|2017-07-25 19:00,26,280,280,280,280,2
20180301|2017-07-26 08:30,26,285,285,285,285,10
20180301|2017-07-26 13:00,26,285.25,285.25,285.25,285.25,3
20180301|2017-07-27 08:30,27,287.75,287.75,287.75,287.75,8
20180301|2017-07-27 09:00,27,290,290,290,290,1
20180301|2017-07-27 13:00,27,290,290,289.25,290,5
20180301|2017-07-28 11:00,28,292.75,292.75,292.75,292.75,1
20180301|2017-07-28 13:00,28,292,292,292,292,1
20180301|2017-07-31 08:30,31,284.5,284.5,284.5,284.5,1
20180301|2017-07-31 11:30,31,289,289,289,289,1
20180301|2017-08-01 09:00,1,283.5,283.5,283.5,283.5,1
20180301|2017-08-01 12:00,1,282,282,282,282,1
20180301|2017-08-01 13:00,1,282.5,282.5,282.5,282.5,4
20180301|2017-08-02 07:00,2,285,285,285,285,1
20180301|2017-08-02 08:30,2,285,292.5,285,291.5,5
20180301|2017-08-02 09:30,2,287,287,287,287,1
20180301|2017-08-02 10:30,2,286.25,286.25,286.25,286.25,1
20180301|2017-08-02 11:00,2,286,286,286,286,1
20180301|2017-08-02 11:30,2,287,287,287,287,1
20180301|2017-08-02 12:00,2,286,286,286,286,2
20180301|2017-08-02 13:00,2,288.75,288.75,288.75,288.75,1
20180301|2017-08-03 09:30,3,286.25,286.25,286.25,286.25,2
20180301|2017-08-03 13:00,3,286.5,286.75,286.5,286.75,3
20180301|2017-08-04 11:30,4,285.25,285.25,285.25,285.25,1
20180301|2017-08-04 12:30,4,285,285,285,285,1
20180301|2017-08-04 13:00,4,284.75,285,284.75,285,3
20180301|2017-08-07 07:00,7,276,276,276,276,1
20180301|2017-08-07 08:30,7,278,278,276,277.25,25
20180301|2017-08-07 09:00,7,282,282,282,282,1
20180301|2017-08-07 11:30,7,279,279,279,279,5
20180301|2017-08-07 12:30,7,278.25,278.25,278.25,278.25,2
20180301|2017-08-07 13:00,7,278.5,278.5,278.5,278.5,2
20180301|2017-08-08 08:30,8,279.25,279.25,279.25,279.25,1
20180301|2017-08-08 10:00,8,278.25,278.25,278.25,278.25,5
20180301|2017-08-08 11:30,8,278,278,278,278,2
20180301|2017-08-08 12:00,8,277.25,277.25,277.25,277.25,1
20180301|2017-08-08 12:30,8,279,279.25,279,279.25,2
20180301|2017-08-08 13:00,8,278.5,278.5,278.25,278.25,4
20180301|2017-08-09 10:30,9,278,278,278,278,3
20180301|2017-08-09 13:00,9,279,279,279,279,1
20180301|2017-08-10 08:30,10,282,282,282,282,2
20180301|2017-08-10 09:00,10,282,282,281.75,281.75,6
20180301|2017-08-10 09:30,10,285,285,285,285,1
20180301|2017-08-10 10:30,10,285,285,285,285,1
20180301|2017-08-10 11:00,10,284.5,284.5,277.25,277.25,10
20180301|2017-08-10 11:30,10,275,275.25,270.25,272,27
20180301|2017-08-10 12:00,10,272,272,271,271,5
20180301|2017-08-10 12:30,10,271,271,271,271,7
20180301|2017-08-10 13:00,10,270.75,271,270.25,270.25,6
20180301|2017-08-11 08:30,11,270,270,267.75,267.75,10
20180301|2017-08-11 09:00,11,267.5,267.5,267.5,267.5,1
20180301|2017-08-11 09:30,11,265.5,265.5,265.5,265.5,5
20180301|2017-08-11 10:30,11,265,265,265,265,3
20180301|2017-08-11 11:30,11,265,265,265,265,1
20180301|2017-08-11 12:30,11,266.25,266.25,266.25,266.25,2
20180301|2017-08-11 13:00,11,266.75,266.75,266.75,266.75,1
20180301|2017-08-13 19:00,14,266.5,266.5,265.25,265.25,4
20180301|2017-08-14 00:00,14,264.25,264.25,264.25,264.25,1
20180301|2017-08-14 08:30,14,262.75,262.75,262.75,262.75,1
20180301|2017-08-14 11:00,14,259.75,259.75,259.75,259.75,1
20180301|2017-08-14 11:30,14,259.75,259.75,259.75,259.75,1
20180301|2017-08-15 09:00,15,259,259,259,259,5
20180301|2017-08-15 09:30,15,258.75,258.75,258,258,8
20180301|2017-08-15 10:00,15,258.5,258.5,258.5,258.5,3
20180301|2017-08-15 11:00,15,259.25,259.25,259.25,259.25,1
20180301|2017-08-15 11:30,15,258.5,258.5,258.5,258.5,1
20180301|2017-08-16 05:30,16,258.75,258.75,258.75,258.75,1
20180301|2017-08-16 09:00,16,258.75,258.75,258,258,6
20180301|2017-08-16 10:30,16,258.5,258.5,258.5,258.5,1
20180301|2017-08-16 11:00,16,257.5,257.5,257.5,257.5,1
20180301|2017-08-16 11:30,16,257.5,257.5,257.5,257.5,8
20180301|2017-08-16 12:30,16,260.25,260.25,260.25,260.25,1
20180301|2017-08-16 13:00,16,260,260,260,260,2
20180301|2017-08-17 08:30,17,268,268,268,268,1
20180301|2017-08-17 09:30,17,262,262,262,262,1
20180301|2017-08-17 10:30,17,262,262,262,262,1
20180301|2017-08-17 12:00,17,258.75,258.75,258,258,5
20180301|2017-08-18 05:00,18,260.25,260.25,260.25,260.25,1
20180301|2017-08-18 13:00,18,259.75,259.75,259.75,259.75,1
20180301|2017-08-21 08:30,21,258,258,258,258,2
20180301|2017-08-21 09:00,21,258,258,258,258,1
20180301|2017-08-21 09:30,21,255.25,256,255.25,255.25,24
20180301|2017-08-21 10:00,21,253.5,253.5,252,252.5,10
20180301|2017-08-21 12:00,21,251.25,251.25,250.75,250.75,6
20180301|2017-08-21 13:00,21,252,252,252,252,2
20180301|2017-08-21 22:30,22,251,251,251,251,1
20180301|2017-08-22 08:30,22,249.5,249.5,248,248,27
20180301|2017-08-22 09:00,22,247.75,247.75,247.75,247.75,2
20180301|2017-08-22 09:30,22,247.75,248,247.75,248,4
20180301|2017-08-22 10:00,22,248,248.25,247.75,247.75,15
20180301|2017-08-22 10:30,22,248.5,248.5,248.5,248.5,1
20180301|2017-08-22 11:00,22,248,248,248,248,2
20180301|2017-08-22 11:30,22,248.25,248.25,248,248,4
20180301|2017-08-22 13:00,22,248.25,248.25,248.25,248.25,7
20180301|2017-08-22 19:00,23,249.25,249.25,249.25,249.25,1
20180301|2017-08-22 19:30,23,249.25,249.25,249.25,249.25,1
20180301|2017-08-23 08:30,23,248.25,248.25,248.25,248.25,15
20180301|2017-08-23 09:00,23,248.25,249,248.25,249,5
20180301|2017-08-23 09:30,23,249,249,249,249,2
20180301|2017-08-23 10:00,23,248.25,248.25,248.25,248.25,1
20180301|2017-08-23 10:30,23,248.25,248.25,248.25,248.25,2
20180301|2017-08-23 11:00,23,248.25,248.25,248.25,248.25,28
20180301|2017-08-23 11:30,23,248.25,248.25,248.25,248.25,1
20180301|2017-08-23 19:00,24,249,249,249,249,1
20180301|2017-08-23 20:00,24,249,249,249,249,1
20180301|2017-08-24 02:30,24,248.5,258,247.25,258,41
20180301|2017-08-24 10:00,24,254,254,254,254,1
20180301|2017-08-24 10:30,24,253.5,253.5,253.5,253.5,5
20180301|2017-08-24 11:00,24,255,255,253.75,253.75,9
20180301|2017-08-24 11:30,24,253.75,253.75,253.75,253.75,1
20180301|2017-08-24 12:00,24,254.5,254.5,254.5,254.5,1
20180301|2017-08-24 13:00,24,254.5,255,254.5,255,4
20180301|2017-08-24 20:00,25,255.75,255.75,255.75,255.75,2
20180301|2017-08-24 20:30,25,257,261,257,261,2
20180301|2017-08-24 21:00,25,257,257,257,257,1
20180301|2017-08-25 08:30,25,257,257,256,256,3
20180301|2017-08-25 09:00,25,255.75,255.75,255.75,255.75,17
20180301|2017-08-25 09:30,25,255.75,255.75,255.75,255.75,7
20180301|2017-08-25 10:00,25,255.75,256,255.75,256,4
20180301|2017-08-25 10:30,25,256,256.5,255.75,255.75,8
20180301|2017-08-25 11:00,25,255.75,255.75,255.75,255.75,11
20180301|2017-08-25 11:30,25,255.75,255.75,255.75,255.75,10
20180301|2017-08-25 12:00,25,255.75,255.75,255.75,255.75,9
20180301|2017-08-25 13:00,25,255.75,255.75,255.75,255.75,6
20180301|2017-08-27 19:30,28,260,260,260,260,1
20180301|2017-08-27 20:30,28,258.5,258.5,258.5,258.5,1
20180301|2017-08-28 08:30,28,260.25,260.25,260.25,260.25,1
20180301|2017-08-28 09:00,28,258.75,258.75,257.5,257.5,2
20180301|2017-08-28 13:00,28,257.5,258,255.75,255.75,9
20180301|2017-08-28 19:00,29,255.75,256.25,253.25,253.25,9
20180301|2017-08-29 08:30,29,253,253,253,253,1
20180301|2017-08-29 09:00,29,253,253,253,253,3
20180301|2017-08-29 10:30,29,252.25,252.25,252,252,2
20180301|2017-08-29 12:30,29,251,251,251,251,2
20180301|2017-08-29 13:00,29,252.5,252.5,252.5,252.5,5
20180301|2017-08-30 08:30,30,250.5,250.5,250.5,250.5,1
20180301|2017-08-30 11:00,30,249.25,249.25,245,245,18
20180301|2017-08-30 11:30,30,245,245,244,244.25,22
20180301|2017-08-30 12:30,30,248.75,248.75,245.5,245.5,11
20180301|2017-08-30 13:00,30,247.5,250,247.5,248,19
20180301|2017-08-30 19:00,31,248,248,248,248,3
20180301|2017-08-31 07:30,31,248,248,246.25,246.25,5
20180301|2017-08-31 08:30,31,244.5,244.5,243.5,244,17
20180301|2017-08-31 09:00,31,243.75,244.5,243,244.5,9
20180301|2017-08-31 09:30,31,245,245.25,245,245.25,5
20180301|2017-08-31 10:00,31,243.5,243.5,243.5,243.5,1
20180301|2017-08-31 10:30,31,244,244,244,244,2
20180301|2017-08-31 11:00,31,243.25,243.25,242.75,242.75,2
20180301|2017-08-31 11:30,31,242.25,242.25,241.5,241.5,10
20180301|2017-08-31 12:30,31,243,243,243,243,1
20180301|2017-08-31 13:00,31,243.75,244,243.75,244,6
20180301|2017-09-01 09:30,1,243,243,243,243,3
20180301|2017-09-01 11:30,1,242.5,242.5,242.5,242.5,3
20180301|2017-09-01 12:30,1,242.5,242.5,242.5,242.5,4
20180301|2017-09-01 13:00,1,242.75,243,242.75,243,8
20180301|2017-09-05 08:30,5,243,243,243,243,3
20180301|2017-09-05 11:00,5,243.75,243.75,243.75,243.75,1
20180301|2017-09-05 12:30,5,245.75,245.75,242.5,242.5,4
20180301|2017-09-05 13:00,5,242.75,242.75,238.5,240.25,22
20180301|2017-09-06 00:30,6,239,239,239,239,4
20180301|2017-09-06 06:30,6,239,239,239,239,1
20180301|2017-09-06 08:30,6,239,239.5,238.5,238.5,17
20180301|2017-09-06 09:00,6,239.5,239.5,239.5,239.5,1
20180301|2017-09-06 10:00,6,241.5,241.5,241.5,241.5,1
20180301|2017-09-06 11:30,6,242,242,242,242,5
20180301|2017-09-06 12:30,6,241.75,242,241.75,242,2
20180301|2017-09-07 08:30,7,242.25,242.25,242.25,242.25,1
20180301|2017-09-07 12:30,7,239.75,239.75,239.75,239.75,1
20180301|2017-09-07 13:00,7,241.5,241.5,240.5,241.5,16
20180301|2017-09-07 21:30,8,241.5,242.5,241.5,242.5,2
20180301|2017-09-07 22:00,8,242.75,242.75,241.5,241.5,2
20180301|2017-09-07 22:30,8,241.5,242.5,241.5,242.5,2
20180301|2017-09-08 01:00,8,242.75,242.75,241.5,241.5,2
20180301|2017-09-08 01:30,8,241.5,242.75,241.5,242.75,6
20180301|2017-09-08 10:00,8,239.75,239.75,239.75,239.75,6
20180301|2017-09-08 13:00,8,240,240.25,240,240.25,9
20180301|2017-09-10 21:00,11,241,241,241,241,1
20180301|2017-09-10 21:30,11,242,242,242,242,1
20180301|2017-09-11 08:30,11,240.75,240.75,240,240.25,9
20180301|2017-09-11 09:30,11,240.5,240.5,240.5,240.5,3
20180301|2017-09-11 10:00,11,241,242.5,241,242.5,7
20180301|2017-09-11 10:30,11,241.25,241.25,241.25,241.25,1
20180301|2017-09-11 11:00,11,242.25,242.75,242,242,13
20180301|2017-09-11 11:30,11,242,242,242,242,3
20180301|2017-09-11 12:00,11,242,242,242,242,5
20180301|2017-09-11 13:00,11,242,242,242,242,7
20180301|2017-09-12 11:00,12,240.5,240.5,240.5,240.5,1
20180301|2017-09-13 09:00,13,245,246.25,245,246.25,5
20180301|2017-09-13 09:30,13,246,246,245.5,245.5,2
20180301|2017-09-13 10:00,13,245.25,245.25,245.25,245.25,1
20180301|2017-09-13 10:30,13,245.25,245.25,245.25,245.25,8
20180301|2017-09-13 11:00,13,245.25,245.25,245,245,6
20180301|2017-09-13 11:30,13,245.25,245.25,245.25,245.25,5
20180301|2017-09-13 13:00,13,245.25,245.25,244.75,245.25,14
20180301|2017-09-14 02:00,14,244.5,246.5,244.5,246.5,7
20180301|2017-09-14 02:30,14,246.5,246.5,246.5,246.5,1
20180301|2017-09-14 03:00,14,246.5,246.5,246.5,246.5,2
20180301|2017-09-14 05:30,14,247.5,247.5,247.5,247.5,2
20180301|2017-09-14 06:30,14,247.5,247.5,247.5,247.5,3
20180301|2017-09-14 07:00,14,246.5,246.5,246.5,246.5,1
20180301|2017-09-14 08:30,14,247.5,247.5,247.5,247.5,1
20180301|2017-09-14 09:30,14,248,248.5,248,248.5,12
20180301|2017-09-14 10:30,14,248,248,247.25,247.25,2
20180301|2017-09-14 11:00,14,247.25,247.25,247,247,2
20180301|2017-09-14 11:30,14,246.75,247,246.75,247,6
20180301|2017-09-14 12:00,14,246.5,246.5,245,245,18
20180301|2017-09-14 13:00,14,246.75,246.75,245.25,245.25,6
20180301|2017-09-15 06:00,15,245,245,245,245,1
20180301|2017-09-15 07:00,15,243,243,243,243,1
20180301|2017-09-15 09:30,15,243.5,243.5,243,243,2
20180301|2017-09-15 10:30,15,242.75,242.75,241.75,241.75,21
20180301|2017-09-15 11:00,15,242.5,243.25,242.5,243.25,2
20180301|2017-09-15 12:00,15,241.75,242.25,241.75,242.25,2
20180301|2017-09-15 12:30,15,243,243.25,243,243.25,4
20180301|2017-09-15 13:00,15,244,244,244,244,5
20180301|2017-09-18 08:30,18,241.25,241.25,240.5,240.5,3
20180301|2017-09-18 09:30,18,240,240.25,240,240.25,4
20180301|2017-09-18 10:30,18,241,241,241,241,2
20180301|2017-09-18 11:00,18,242.5,242.75,242.5,242.5,3
20180301|2017-09-18 11:30,18,242.5,242.5,242.5,242.5,7
20180301|2017-09-18 12:30,18,245.25,245.25,245.25,245.25,7
20180301|2017-09-18 13:00,18,246.5,246.5,245.25,245.25,11
20180301|2017-09-19 04:00,19,246.25,246.25,246.25,246.25,2
20180301|2017-09-19 09:30,19,245.25,247,245.25,247,8
20180301|2017-09-19 10:00,19,247,247,247,247,2
20180301|2017-09-19 11:00,19,247.75,247.75,247.75,247.75,1
20180301|2017-09-19 12:00,19,249.5,249.5,249.5,249.5,1
20180301|2017-09-19 12:30,19,249,249,248.75,248.75,7
20180301|2017-09-19 13:00,19,248.25,248.25,247.25,247.5,7
20180301|2017-09-19 19:30,20,248,248,248,248,2
20180301|2017-09-20 08:30,20,251.25,252.75,251,252.75,16
20180301|2017-09-20 09:30,20,253.25,253.25,253.25,253.25,1
20180301|2017-09-20 11:30,20,254,254,254,254,5
20180301|2017-09-20 12:00,20,254,255.75,254,255.75,16
20180301|2017-09-20 12:30,20,255.75,255.75,254,254,11
20180301|2017-09-20 13:00,20,251.25,252.25,251.25,251.25,11
20180301|2017-09-20 20:30,21,254.25,254.25,254.25,254.25,1
20180301|2017-09-21 04:00,21,254.25,254.25,254.25,254.25,3
20180301|2017-09-21 04:30,21,254.25,254.25,254.25,254.25,2
20180301|2017-09-21 06:00,21,254.25,254.25,254.25,254.25,2
20180301|2017-09-21 06:30,21,254.25,254.25,254.25,254.25,1
20180301|2017-09-21 08:30,21,255.25,256,255.25,255.75,20
20180301|2017-09-21 09:00,21,255.75,255.75,255.75,255.75,5
20180301|2017-09-21 09:30,21,256,256,255.75,255.75,3
20180301|2017-09-21 10:00,21,256.5,257,256.5,257,5
20180301|2017-09-21 10:30,21,255.75,258,255.75,258,10
20180301|2017-09-21 11:00,21,258,258,258,258,9
20180301|2017-09-21 11:30,21,258,258,258,258,1
20180301|2017-09-21 12:30,21,258,258,258,258,1
20180301|2017-09-21 13:00,21,256.75,256.75,256,256,7
20180301|2017-09-22 08:30,22,259.5,259.5,259.5,259.5,1
20180301|2017-09-22 09:00,22,257.75,257.75,257.75,257.75,1
20180301|2017-09-22 09:30,22,257,257,257,257,1
20180301|2017-09-22 12:30,22,255.75,255.75,255.75,255.75,1
20180301|2017-09-25 08:30,25,254,254.5,254,254,8
20180301|2017-09-25 09:00,25,254,254.5,254,254.5,12
20180301|2017-09-25 10:00,25,255.75,255.75,255.75,255.75,1
20180301|2017-09-25 10:30,25,255.5,255.5,255.5,255.5,1
20180301|2017-09-25 12:00,25,255,255,255,255,1
20180301|2017-09-25 12:30,25,254.5,255.5,254.5,255.5,7
20180301|2017-09-25 13:00,25,255,255.5,254.75,255.25,14
20180301|2017-09-26 08:30,26,252.5,255.25,252.5,255.25,2
20180301|2017-09-26 09:00,26,255.5,255.5,255.25,255.25,14
20180301|2017-09-26 12:30,26,255.5,255.5,255.5,255.5,6
20180301|2017-09-26 13:00,26,253.75,253.75,253.75,253.75,1
20180301|2017-09-27 08:30,27,251.5,251.75,251.5,251.75,2
20180301|2017-09-27 10:00,27,252.25,252.25,252,252,3
20180301|2017-09-27 10:30,27,255.5,255.5,255.5,255.5,1
20180301|2017-09-27 12:00,27,255.5,255.5,255.5,255.5,5
20180301|2017-09-27 12:30,27,254.75,254.75,254.5,254.5,4
20180301|2017-09-27 13:00,27,251.75,252.5,251.5,252.5,4
20180301|2017-09-28 08:30,28,255.5,255.5,254.5,254.5,4
20180301|2017-09-28 10:00,28,253.25,253.25,253.25,253.25,2
20180301|2017-09-28 10:30,28,253.25,253.25,253.25,253.25,1
20180301|2017-09-28 11:30,28,252.25,252.25,252.25,252.25,2
20180301|2017-09-28 12:00,28,253,253,253,253,2
20180301|2017-09-28 12:30,28,252.5,252.5,252.25,252.25,7
20180301|2017-09-29 05:00,29,250.75,250.75,250.75,250.75,1
20180301|2017-09-29 08:30,29,250.75,250.75,250.5,250.5,2
20180301|2017-09-29 09:00,29,252,252,251.75,251.75,6
20180301|2017-09-29 09:30,29,251.75,251.75,251.75,251.75,2
20180301|2017-09-29 10:00,29,254.25,254.25,254.25,254.25,1
20180301|2017-09-29 10:30,29,254.5,254.5,254.25,254.25,5
20180301|2017-09-29 11:00,29,250.25,255.5,250,255.5,17
20180301|2017-09-29 11:30,29,255.75,256.5,255.75,256.5,4
20180301|2017-09-29 12:30,29,256.25,256.5,256.25,256.5,4
20180301|2017-09-29 13:00,29,256.5,256.5,254.5,254.5,6
20180301|2017-10-02 08:30,2,255.5,255.5,255.5,255.5,1
20180301|2017-10-02 09:00,2,256.25,256.5,254.75,256.5,5
20180301|2017-10-02 12:00,2,255.5,255.5,255.5,255.5,1
20180301|2017-10-03 09:00,3,256,256,256,256,1
20180301|2017-10-03 09:30,3,256,256,255,255.25,10
20180301|2017-10-03 10:30,3,255.75,255.75,255.75,255.75,2
20180301|2017-10-03 12:30,3,255,255,255,255,2
20180301|2017-10-03 13:00,3,255.25,255.25,255.25,255.25,4
20180301|2017-10-04 08:30,4,252,252,252,252,4
20180301|2017-10-04 10:30,4,251.75,251.75,251.75,251.75,2
20180301|2017-10-04 11:00,4,253.5,253.5,251.5,251.5,14
20180301|2017-10-04 11:30,4,251.5,251.5,251.5,251.5,12
20180301|2017-10-04 12:30,4,252.75,252.75,252.25,252.25,4
20180301|2017-10-04 13:00,4,251.25,251.25,251.25,251.25,4
20180301|2017-10-04 19:00,5,250.25,250.25,250.25,250.25,2
20180301|2017-10-05 10:30,5,251.75,251.75,251.75,251.75,2
20180301|2017-10-05 12:30,5,251.75,252.5,251.75,252.5,5
20180301|2017-10-05 13:00,5,253,253,253,253,5
20180301|2017-10-06 01:30,6,250,250,250,250,1
20180301|2017-10-06 09:00,6,255,256,255,256,3
20180301|2017-10-06 10:30,6,255.25,255.25,255.25,255.25,1
20180301|2017-10-09 09:30,9,250.25,250.25,250.25,250.25,3
20180301|2017-10-09 12:30,9,253,253,252.5,252.5,4
20180301|2017-10-09 13:00,9,252.25,252.5,252.25,252.5,2
20180301|2017-10-10 07:00,10,252.25,252.25,250,250,13
20180301|2017-10-10 07:30,10,250,250,250,250,1
20180301|2017-10-10 08:30,10,250,250,250,250,11
20180301|2017-10-10 09:00,10,250,251.5,250,250,7
20180301|2017-10-10 13:00,10,251,251.5,250.5,250.5,14
20180301|2017-10-11 10:00,11,251,251,251,251,1
20180301|2017-10-11 11:00,11,253.75,254,253.75,254,2
20180301|2017-10-11 12:00,11,255,255.5,255,255.5,15
20180301|2017-10-11 13:00,11,255,255,254.25,254.25,6
20180301|2017-10-12 00:00,12,254.75,254.75,254.75,254.75,1
20180301|2017-10-12 05:00,12,256,256,256,256,4
20180301|2017-10-12 07:00,12,256,256,256,256,1
20180301|2017-10-12 08:30,12,255.5,260,255.5,259.5,24
20180301|2017-10-12 09:00,12,259.25,259.25,257.75,257.75,25
20180301|2017-10-12 10:00,12,258,259.5,258,259.5,26
20180301|2017-10-12 11:00,12,259.75,259.75,259.75,259.75,1
20180301|2017-10-12 11:30,12,260.5,262,260.5,262,7
20180301|2017-10-12 12:00,12,261.25,264.75,261.25,264.75,31
20180301|2017-10-12 12:30,12,264.75,265.75,264.75,264.75,18
20180301|2017-10-12 13:00,12,264.75,264.75,263.5,263.75,13
20180301|2017-10-12 22:30,13,265.25,265.25,265.25,265.25,1
20180301|2017-10-12 23:00,13,265.5,265.5,265.5,265.5,1
20180301|2017-10-12 23:30,13,265.5,265.5,265.5,265.5,1
20180301|2017-10-13 03:00,13,266,266,266,266,1
20180301|2017-10-13 03:30,13,266,266,266,266,2
20180301|2017-10-13 04:00,13,266,266,266,266,2
20180301|2017-10-13 06:00,13,266,266,266,266,1
20180301|2017-10-13 08:30,13,266,267,266,266.25,23
20180301|2017-10-13 09:00,13,266.25,267,266.25,266.25,7
20180301|2017-10-13 09:30,13,267,267,267,267,3
20180301|2017-10-13 10:00,13,266.25,266.25,266.25,266.25,1
20180301|2017-10-13 10:30,13,266.25,266.75,266.25,266.75,25
20180301|2017-10-13 11:00,13,266.75,267,266.5,267,20
20180301|2017-10-13 11:30,13,267.5,267.5,267.5,267.5,1
20180301|2017-10-13 12:30,13,267.75,267.75,267.5,267.5,25
20180301|2017-10-13 13:00,13,267.5,267.5,267.5,267.5,7
20180301|2017-10-15 19:00,16,267.5,267.5,267.5,267.5,1
20180301|2017-10-15 19:30,16,267.5,267.5,267.5,267.5,2
20180301|2017-10-16 07:30,16,267.5,267.5,267.5,267.5,1
20180301|2017-10-16 08:30,16,267.5,268.5,267.5,268.5,31
20180301|2017-10-16 09:00,16,268.5,268.5,268.5,268.5,45
20180301|2017-10-16 09:30,16,268.5,268.5,268.25,268.25,31
20180301|2017-10-16 10:30,16,270.25,270.25,270.25,270.25,31
20180301|2017-10-16 11:00,16,269.75,269.75,269.75,269.75,8
20180301|2017-10-16 11:30,16,270,270,269.75,269.75,3
20180301|2017-10-16 12:00,16,267.25,267.25,267,267,4
20180301|2017-10-16 12:30,16,266.25,266.25,259.25,259.25,14
20180301|2017-10-16 13:00,16,261.75,265,261.25,265,13
20180301|2017-10-17 08:30,17,263.5,263.5,261.5,263.5,34
20180301|2017-10-17 09:00,17,264.75,266.75,264.75,266.75,14
20180301|2017-10-17 10:00,17,266.5,266.5,266.5,266.5,17
20180301|2017-10-17 10:30,17,266.5,266.5,266.5,266.5,7
20180301|2017-10-17 11:00,17,266.5,267.25,266.5,267.25,9
20180301|2017-10-17 12:00,17,266.5,266.5,266.25,266.25,5
20180301|2017-10-17 12:30,17,266.25,266.25,266.25,266.25,1
20180301|2017-10-17 13:00,17,266.25,266.25,266,266,3
20180301|2017-10-17 19:00,18,268.5,268.5,268.5,268.5,1
20180301|2017-10-17 19:30,18,266.25,266.25,266.25,266.25,1
20180301|2017-10-18 08:30,18,267.25,267.25,267.25,267.25,1
20180301|2017-10-18 09:00,18,267.25,268,267.25,268,13
20180301|2017-10-18 10:30,18,268.5,269.5,268.5,269.5,10
20180301|2017-10-18 11:00,18,269.75,269.75,269.75,269.75,1
20180301|2017-10-18 11:30,18,270,270.25,270,270.25,16
20180301|2017-10-18 12:00,18,270.25,270.25,270.25,270.25,11
20180301|2017-10-18 12:30,18,270.75,271.75,270.75,271.75,26
20180301|2017-10-18 13:00,18,270.5,270.5,270.5,270.5,2
20180301|2017-10-18 19:00,19,269.75,269.75,269.75,269.75,3
20180301|2017-10-18 19:30,19,271,271,271,271,1
20180301|2017-10-18 22:00,19,270.75,270.75,270.75,270.75,1
20180301|2017-10-19 02:00,19,271.25,271.25,271.25,271.25,1
20180301|2017-10-19 03:30,19,271.25,271.25,271.25,271.25,2
20180301|2017-10-19 08:30,19,270.5,272,270.5,272,66
20180301|2017-10-19 09:00,19,272.25,272.25,272,272,22
20180301|2017-10-19 10:00,19,272,272,271,271,4
20180301|2017-10-19 10:30,19,272.25,272.25,272.25,272.25,1
20180301|2017-10-19 11:00,19,273.75,273.75,273.25,273.25,5
20180301|2017-10-19 11:30,19,273.75,273.75,273,273,5
20180301|2017-10-19 12:00,19,273,273,272.75,273,7
20180301|2017-10-19 12:30,19,273.25,273.25,272.5,272.5,12
20180301|2017-10-19 13:00,19,272.5,272.5,272,272,21
20180301|2017-10-19 19:00,20,273.25,273.25,273.25,273.25,1
20180301|2017-10-19 19:30,20,273.25,273.25,273.25,273.25,5
20180301|2017-10-19 20:00,20,273.25,273.25,273.25,273.25,1
20180301|2017-10-19 20:30,20,273.25,273.25,273.25,273.25,1
20180301|2017-10-19 21:00,20,273.25,273.25,273.25,273.25,2
20180301|2017-10-20 08:30,20,274.5,274.5,274,274.25,6
20180301|2017-10-20 09:00,20,273.5,273.5,273,273,11
20180301|2017-10-20 09:30,20,272.5,272.5,271.5,271.5,13
20180301|2017-10-20 10:00,20,271.25,271.25,271,271,12
20180301|2017-10-20 10:30,20,271,271,270.25,270.25,2
20180301|2017-10-20 11:00,20,270,270,267,267,14
20180301|2017-10-20 12:00,20,268,268,268,268,1
20180301|2017-10-20 13:00,20,271.25,271.5,271.25,271.5,6
20180301|2017-10-22 19:00,23,271.25,272.75,271.25,272.75,5
20180301|2017-10-22 20:00,23,273.5,273.5,273.5,273.5,2
20180301|2017-10-23 08:30,23,272.25,272.25,271.5,272,4
20180301|2017-10-23 09:00,23,271.5,272.25,270.75,272.25,4
20180301|2017-10-23 09:30,23,273,273.5,273,273.5,16
20180301|2017-10-23 10:00,23,273.5,273.5,273,273,4
20180301|2017-10-23 10:30,23,273.5,273.5,273.5,273.5,4
20180301|2017-10-23 11:30,23,274,275,274,275,13
20180301|2017-10-23 12:00,23,275,275,275,275,6
20180301|2017-10-23 12:30,23,275,275,275,275,8
20180301|2017-10-23 13:00,23,274.75,274.75,274.5,274.5,3
20180301|2017-10-24 03:00,24,276.75,276.75,276.75,276.75,1
20180301|2017-10-24 03:30,24,276.75,277.5,276.75,277.5,8
20180301|2017-10-24 04:00,24,277.5,277.5,277.5,277.5,6
20180301|2017-10-24 04:30,24,277.5,277.5,277.5,277.5,1
20180301|2017-10-24 08:30,24,279.25,279.25,276.25,277,15
20180301|2017-10-24 09:00,24,277,278,277,278,11
20180301|2017-10-24 09:30,24,277.5,277.5,276,276,4
20180301|2017-10-24 10:00,24,275.75,275.75,275.75,275.75,2
20180301|2017-10-24 10:30,24,275,275,275,275,1
20180301|2017-10-24 11:00,24,275.5,275.5,275.5,275.5,5
20180301|2017-10-24 11:30,24,275,275.5,275,275.5,2
20180301|2017-10-24 13:00,24,274.75,275.75,274.75,275.75,5
20180301|2017-10-24 19:00,25,278.25,279.5,278.25,279.5,3
20180301|2017-10-24 19:30,25,280.75,280.75,280.75,280.75,2
20180301|2017-10-25 00:00,25,279,279,279,279,2
20180301|2017-10-25 08:30,25,279,279,279,279,5
20180301|2017-10-25 09:00,25,279,279.25,279,279.25,4
20180301|2017-10-25 09:30,25,279.5,281,279.5,281,7
20180301|2017-10-25 10:00,25,280.25,281,280.25,280.75,15
20180301|2017-10-25 10:30,25,280.5,280.5,280,280,14
20180301|2017-10-25 11:00,25,279,279,279,279,1
20180301|2017-10-25 11:30,25,280.5,281,280.5,281,5
20180301|2017-10-25 12:30,25,279.25,279.25,278,278,6
20180301|2017-10-25 13:00,25,277,277,276,276,15
20180301|2017-10-25 20:00,26,275.5,277,275.5,277,6
20180301|2017-10-25 21:00,26,277,277,277,277,1
20180301|2017-10-26 03:30,26,276.5,276.5,276.5,276.5,2
20180301|2017-10-26 04:00,26,277,277,277,277,1
20180301|2017-10-26 04:30,26,277,277,277,277,1
20180301|2017-10-26 08:30,26,274.5,275,272.25,275,40
20180301|2017-10-26 09:00,26,273.75,274.25,272,272,18
20180301|2017-10-26 09:30,26,271.75,271.75,263.25,267,21
20180301|2017-10-26 10:00,26,267.75,269,267,269,12
20180301|2017-10-26 10:30,26,269.75,269.75,269.5,269.5,4
20180301|2017-10-26 11:30,26,268,269.25,268,268.5,12
20180301|2017-10-26 12:00,26,267.5,267.75,265,267,29
20180301|2017-10-26 12:30,26,265.75,265.75,265.5,265.5,6
20180301|2017-10-26 13:00,26,265.5,265.75,265,265.75,37
20180301|2017-10-26 21:00,27,265.75,265.75,265.75,265.75,1
20180301|2017-10-26 21:30,27,265.75,265.75,265.75,265.75,1
20180301|2017-10-26 23:30,27,265,265,264,264,3
20180301|2017-10-27 05:00,27,265.75,265.75,265.75,265.75,2
20180301|2017-10-27 07:30,27,265.5,265.75,265.5,265.75,7
20180301|2017-10-27 08:30,27,265.75,268.75,265.75,267.25,24
20180301|2017-10-27 09:00,27,265.25,265.25,265,265,14
20180301|2017-10-27 10:00,27,267.25,267.25,267.25,267.25,1
20180301|2017-10-27 10:30,27,267.5,267.5,267.5,267.5,1
20180301|2017-10-27 11:30,27,269,269,269,269,1
20180301|2017-10-27 12:00,27,268.5,268.5,266.75,266.75,5
20180301|2017-10-27 12:30,27,268.5,268.75,268.5,268.75,4
20180301|2017-10-27 13:00,27,268.5,268.5,268.5,268.5,3
20180301|2017-10-30 02:30,30,268.75,268.75,268.75,268.75,1
20180301|2017-10-30 06:30,30,269,269,269,269,1
20180301|2017-10-30 07:00,30,269.75,269.75,269,269,3
20180301|2017-10-30 07:30,30,269.75,269.75,269.75,269.75,1
20180301|2017-10-30 08:30,30,270,271,269,269.75,16
20180301|2017-10-30 09:00,30,270,270,268,268,12
20180301|2017-10-30 09:30,30,267.75,267.75,267,267,5
20180301|2017-10-30 10:00,30,267,267,267,267,1
20180301|2017-10-30 10:30,30,266.75,266.75,266.75,266.75,1
20180301|2017-10-30 11:30,30,267.75,267.75,267,267.25,5
20180301|2017-10-30 12:30,30,268.5,268.5,268.5,268.5,2
20180301|2017-10-31 01:30,31,268.75,268.75,268.75,268.75,1
20180301|2017-10-31 07:00,31,269.5,270,269.5,270,4
20180301|2017-10-31 08:30,31,268.5,269.5,268.5,269.5,3
20180301|2017-10-31 09:00,31,268.25,268.25,267.75,268,6
20180301|2017-10-31 09:30,31,267.5,267.5,265,265,4
20180301|2017-10-31 10:00,31,265,265,264.5,264.5,4
20180301|2017-10-31 10:30,31,263.5,266,263.25,266,15
20180301|2017-10-31 12:00,31,268,268.75,268,268.75,2
20180301|2017-10-31 12:30,31,269,269.75,269,269.75,18
20180301|2017-10-31 13:00,31,270,270,268.75,268.75,14
20180301|2017-11-01 03:30,1,269.5,269.5,269.5,269.5,1
20180301|2017-11-01 04:30,1,270.5,270.5,270.5,270.5,1
20180301|2017-11-01 08:30,1,271,275,271,275,34
20180301|2017-11-01 09:00,1,275,275.5,274.75,275.5,17
20180301|2017-11-01 09:30,1,276.25,276.25,274.5,275,12
20180301|2017-11-01 10:30,1,274.25,274.25,274.25,274.25,1
20180301|2017-11-01 11:30,1,274.75,275.25,274.25,275.25,16
20180301|2017-11-01 12:30,1,276.5,276.5,276.5,276.5,1
20180301|2017-11-01 13:00,1,274.75,275,274.5,274.5,12
20180301|2017-11-02 08:30,2,274,274,273.5,273.5,10
20180301|2017-11-02 09:00,2,273,273,273,273,2
20180301|2017-11-02 09:30,2,272.5,272.5,272,272,2
20180301|2017-11-02 10:00,2,272.5,273,272.5,272.75,5
20180301|2017-11-02 10:30,2,272.75,272.75,272.75,272.75,2
20180301|2017-11-02 11:00,2,272.75,273,272.75,273,3
20180301|2017-11-02 11:30,2,273,273,271.25,271.25,5
20180301|2017-11-02 12:00,2,272,272,272,272,1
20180301|2017-11-02 13:00,2,270.5,270.5,269,269,16
20180301|2017-11-03 07:00,3,270.5,270.5,270.25,270.25,3
20180301|2017-11-03 08:30,3,266,267.75,266,267.5,10
20180301|2017-11-03 09:00,3,267.5,267.5,267.25,267.25,2
20180301|2017-11-03 09:30,3,267.25,269,267.25,269,7
20180301|2017-11-03 10:00,3,269.75,269.75,269.75,269.75,2
20180301|2017-11-03 11:30,3,268.75,268.75,267.5,267.5,2
20180301|2017-11-03 12:30,3,269,269,269,269,1
20180301|2017-11-03 13:00,3,269,269,267.75,267.75,5
20180301|2017-11-05 19:00,6,268,268,268,268,1
20180301|2017-11-06 07:30,6,268,268,268,268,2
20180301|2017-11-06 08:30,6,268,269.75,267.75,267.75,5
20180301|2017-11-06 09:00,6,267.5,267.5,266.75,267,8
20180301|2017-11-06 09:30,6,267,267.5,266.25,266.25,25
20180301|2017-11-06 10:00,6,267,267,267,267,1
20180301|2017-11-06 10:30,6,267.5,267.5,267.5,267.5,2
20180301|2017-11-06 11:00,6,267.5,267.5,267.5,267.5,2
20180301|2017-11-06 11:30,6,269,270,269,270,5
20180301|2017-11-06 12:00,6,270,271.25,270,271.25,13
20180301|2017-11-06 13:00,6,272.75,273,272.25,272.75,10
20180301|2017-11-06 20:00,7,273,273,273,273,1
20180301|2017-11-06 21:00,7,272.25,273,272.25,273,4
20180301|2017-11-07 04:00,7,271.5,271.5,271.5,271.5,1
20180301|2017-11-07 05:00,7,271.5,271.5,271.5,271.5,1
20180301|2017-11-07 08:30,7,269,269,267.75,267.75,4
20180301|2017-11-07 09:00,7,268.75,271.5,268.75,270,7
20180301|2017-11-07 09:30,7,272.5,273,272.5,272.75,20
20180301|2017-11-07 10:00,7,273,273,271.5,271.5,5
20180301|2017-11-07 11:00,7,271.75,271.75,271.75,271.75,1
20180301|2017-11-07 11:30,7,272.5,272.5,272.5,272.5,8
20180301|2017-11-07 12:00,7,271.75,271.75,271,271,8
20180301|2017-11-07 12:30,7,273,273,273,273,2
20180301|2017-11-07 13:00,7,272.75,273,272.75,273,5
20180301|2017-11-08 06:30,8,272.5,272.5,272.5,272.5,1
20180301|2017-11-08 07:00,8,271.5,272,271.5,272,2
20180301|2017-11-08 08:30,8,272.5,273,272.5,273,18
20180301|2017-11-08 09:00,8,273,273,270.75,270.75,5
20180301|2017-11-08 09:30,8,273.5,274.5,273.5,274.5,8
20180301|2017-11-08 10:00,8,274.75,274.75,274.75,274.75,1
20180301|2017-11-08 10:30,8,274.5,274.75,274.25,274.25,5
20180301|2017-11-08 11:00,8,274.5,275.75,274.5,275.75,5
20180301|2017-11-08 11:30,8,275.25,275.5,274.5,275.5,44
20180301|2017-11-08 12:00,8,275.5,275.5,274.25,275,9
20180301|2017-11-08 12:30,8,275,276,275,275,89
20180301|2017-11-08 13:00,8,275,275.75,275,275.75,10
20180301|2017-11-08 23:30,9,274.75,274.75,274.75,274.75,1
20180301|2017-11-09 00:00,9,273,273,273,273,1
20180301|2017-11-09 05:00,9,273,273,273,273,2
20180301|2017-11-09 06:00,9,274,274,274,274,2
20180301|2017-11-09 08:30,9,276,277,276,277,29
20180301|2017-11-09 09:00,9,277,277,277,277,3
20180301|2017-11-09 09:30,9,277.25,279.25,277.25,278.75,23
20180301|2017-11-09 10:00,9,279.5,279.75,279.25,279.75,8
20180301|2017-11-09 10:30,9,279.75,279.75,279,279.25,16
20180301|2017-11-09 11:00,9,279.25,279.75,277.25,277.25,66
20180301|2017-11-09 11:30,9,276.75,278,276.75,278,10
20180301|2017-11-09 12:00,9,278,278,278,278,1
20180301|2017-11-09 12:30,9,278,279.25,277.25,278.25,11
20180301|2017-11-09 13:00,9,278.5,281,278.25,280.75,21
20180301|2017-11-09 20:00,10,280,280,279,279,5
20180301|2017-11-10 02:30,10,280.75,280.75,280.75,280.75,3
20180301|2017-11-10 08:30,10,279.5,281,278.5,281,48
20180301|2017-11-10 09:00,10,281,281,281,281,1
20180301|2017-11-10 09:30,10,281,281.5,280.75,280.75,21
20180301|2017-11-10 10:00,10,280.5,280.5,278.5,278.5,10
20180301|2017-11-10 10:30,10,279,279,279,279,4
20180301|2017-11-10 11:00,10,279,279,278.25,278.25,4
20180301|2017-11-10 11:30,10,278.5,279.5,278.5,279.5,8
20180301|2017-11-10 12:00,10,279.5,280,279.5,280,6
20180301|2017-11-10 12:30,10,280.5,280.75,280.5,280.5,8
20180301|2017-11-12 19:00,13,281,281.5,281,281.5,4
20180301|2017-11-13 07:00,13,281.25,281.5,281.25,281.5,2
20180301|2017-11-13 08:30,13,281.25,281.25,278.25,279,46
20180301|2017-11-13 09:00,13,279.25,279.25,279.25,279.25,1
20180301|2017-11-13 09:30,13,279.5,279.5,279.5,279.5,13
20180301|2017-11-13 10:00,13,280.25,281.25,280.25,281.25,3
20180301|2017-11-13 10:30,13,281.25,283,281.25,282.5,13
20180301|2017-11-13 11:00,13,282.75,283,282.5,282.5,4
20180301|2017-11-13 11:30,13,282.75,282.75,282.5,282.75,20
20180301|2017-11-13 12:00,13,282.75,282.75,282.5,282.75,11
20180301|2017-11-13 12:30,13,282.75,283,282.75,283,14
20180301|2017-11-13 13:00,13,283,283.75,283,283.5,6
20180301|2017-11-14 02:00,14,284.25,284.25,284.25,284.25,2
20180301|2017-11-14 04:30,14,284.25,284.25,284.25,284.25,1
20180301|2017-11-14 05:00,14,284.25,284.5,284.25,284.5,3
20180301|2017-11-14 05:30,14,284.25,284.75,284.25,284.25,7
20180301|2017-11-14 07:00,14,284,284,284,284,1
20180301|2017-11-14 08:30,14,282.5,284.5,282.5,284.5,8
20180301|2017-11-14 09:00,14,285,285.5,285,285,56
20180301|2017-11-14 09:30,14,285.25,286,284.75,284.75,46
20180301|2017-11-14 10:00,14,285.75,286,285.75,286,3
20180301|2017-11-14 10:30,14,285.75,286.25,285.75,285.75,29
20180301|2017-11-14 11:00,14,285.75,285.75,285,285.75,7
20180301|2017-11-14 11:30,14,286.25,286.25,285.5,286.25,19
20180301|2017-11-14 12:00,14,285.5,285.5,285,285,6
20180301|2017-11-14 12:30,14,286.25,286.25,286.25,286.25,3
20180301|2017-11-14 13:00,14,286.5,286.75,285.75,285.75,20
20180301|2017-11-14 19:00,15,287.5,288,287.5,288,5
20180301|2017-11-14 19:30,15,287,288.5,287,288.5,3
20180301|2017-11-14 21:30,15,288.25,288.25,288.25,288.25,1
20180301|2017-11-14 22:30,15,288.25,288.25,288,288,12
20180301|2017-11-15 01:30,15,287.75,287.75,287.25,287.25,2
20180301|2017-11-15 04:30,15,285.25,285.25,285.25,285.25,1
20180301|2017-11-15 08:30,15,285.75,285.75,284,285,14
20180301|2017-11-15 09:00,15,285.25,286.25,285,286.25,23
20180301|2017-11-15 09:30,15,286.5,286.5,285.5,286.25,13
20180301|2017-11-15 10:00,15,286.25,286.25,286,286,6
20180301|2017-11-15 10:30,15,286,286.25,286,286,40
20180301|2017-11-15 11:00,15,286,286,285.25,285.25,16
20180301|2017-11-15 11:30,15,286.25,286.25,276.25,277.75,46
20180301|2017-11-15 12:00,15,281,281,278,278.5,18
20180301|2017-11-15 12:30,15,278.5,278.5,277.5,278.5,16
20180301|2017-11-15 13:00,15,278.75,280,278.5,279.75,24
20180301|2017-11-15 19:00,16,279,279,279,279,1
20180301|2017-11-15 19:30,16,279,279,278,278,5
20180301|2017-11-15 20:00,16,279,279,279,279,1
20180301|2017-11-15 21:30,16,278.5,278.5,278.5,278.5,1
20180301|2017-11-15 22:00,16,278.75,278.75,278.75,278.75,2
20180301|2017-11-15 22:30,16,278,278,278,278,1
20180301|2017-11-16 01:30,16,277.75,277.75,277.75,277.75,1
20180301|2017-11-16 02:30,16,277.75,277.75,277.75,277.75,1
20180301|2017-11-16 03:00,16,278.25,278.25,277.5,277.5,2
20180301|2017-11-16 03:30,16,277.5,277.5,277.25,277.25,3
20180301|2017-11-16 04:00,16,277.25,277.25,277.25,277.25,2
20180301|2017-11-16 04:30,16,277.25,277.25,277.25,277.25,1
20180301|2017-11-16 05:00,16,277,277,275.5,275.5,7
20180301|2017-11-16 07:00,16,277.5,277.75,277.5,277.75,2
20180301|2017-11-16 07:30,16,277.75,277.75,277.75,277.75,1
20180301|2017-11-16 08:30,16,278,278,273,274.25,74
20180301|2017-11-16 09:00,16,274.75,274.75,272.25,274.25,49
20180301|2017-11-16 09:30,16,274,274,272.75,273.5,36
20180301|2017-11-16 10:00,16,273.75,277,273.75,274,22
20180301|2017-11-16 10:30,16,275,276.75,275,276.75,10
20180301|2017-11-16 11:00,16,275.25,275.25,275,275,3
20180301|2017-11-16 11:30,16,275.75,276.75,275.25,275.25,4
20180301|2017-11-16 12:00,16,277.25,277.25,276,277,9
20180301|2017-11-16 12:30,16,277.25,278,276.75,278,11
20180301|2017-11-16 13:00,16,277,278,277,277.25,5
20180301|2017-11-16 20:30,17,276.25,276.25,276.25,276.25,7
20180301|2017-11-16 21:00,17,276.25,276.25,276.25,276.25,2
20180301|2017-11-16 22:30,17,276.25,276.25,276.25,276.25,1
20180301|2017-11-16 23:00,17,276,276,275,275,2
20180301|2017-11-17 03:00,17,274.5,274.5,274.5,274.5,1
20180301|2017-11-17 04:30,17,274.5,274.5,274.5,274.5,1
20180301|2017-11-17 07:00,17,276,276,276,276,2
20180301|2017-11-17 07:30,17,276,276,276,276,1
20180301|2017-11-17 08:30,17,275.25,275.25,274.25,274.5,28
20180301|2017-11-17 09:00,17,274,274.25,269,271.25,67
20180301|2017-11-17 09:30,17,272.25,272.25,272,272,2
20180301|2017-11-17 10:00,17,272.25,272.25,271.5,271.5,11
20180301|2017-11-17 10:30,17,272,272.25,272,272.25,5
20180301|2017-11-17 11:00,17,272.25,274,272.25,272.5,15
20180301|2017-11-17 11:30,17,273.75,273.75,273.75,273.75,2
20180301|2017-11-17 12:00,17,274,274.5,270.25,270.75,59
20180301|2017-11-17 12:30,17,271.25,272,271.25,272,2
20180301|2017-11-17 13:00,17,271.75,272.25,271.5,271.5,6
20180301|2017-11-19 19:00,20,270.5,272,270.5,272,8
20180301|2017-11-20 02:00,20,271.25,272,271.25,272,2
20180301|2017-11-20 03:30,20,272,272,272,272,1
20180301|2017-11-20 04:00,20,272,272,272,272,1
20180301|2017-11-20 04:30,20,271.25,271.25,271.25,271.25,1
20180301|2017-11-20 06:00,20,271.25,271.25,271.25,271.25,1
20180301|2017-11-20 06:30,20,271,271,270.75,270.75,5
20180301|2017-11-20 07:00,20,270.5,270.5,270.5,270.5,7
20180301|2017-11-20 08:30,20,270.5,271,269,269.5,98
20180301|2017-11-20 09:00,20,269.25,269.25,268.25,268.25,24
20180301|2017-11-20 09:30,20,268.5,268.5,268,268.25,10
20180301|2017-11-20 10:00,20,268.5,268.5,268,268.25,10
20180301|2017-11-20 11:00,20,268.5,268.5,268,268.5,9
20180301|2017-11-20 11:30,20,268,268.5,268,268,19
20180301|2017-11-20 12:00,20,268,268,267.5,268,9
20180301|2017-11-20 12:30,20,268.25,268.25,267.5,268.25,10
20180301|2017-11-20 13:00,20,269,271,269,270.75,31
20180301|2017-11-20 19:00,21,270,270,269,269,3
20180301|2017-11-21 00:30,21,269,269,269,269,1
20180301|2017-11-21 07:00,21,269,269,269,269,3
20180301|2017-11-21 07:30,21,268.5,269.75,268.5,269.75,3
20180301|2017-11-21 08:30,21,270.75,270.75,268,268,16
20180301|2017-11-21 09:00,21,267.5,269.75,266.25,268.5,46
20180301|2017-11-21 09:30,21,268.25,268.25,268.25,268.25,1
20180301|2017-11-21 10:00,21,268.5,268.75,268.5,268.75,4
20180301|2017-11-21 10:30,21,268.25,268.25,267.5,267.5,7
20180301|2017-11-21 11:00,21,267.5,268.75,267.5,268.75,6
20180301|2017-11-21 11:30,21,268.75,268.75,268.75,268.75,4
20180301|2017-11-21 12:00,21,268.75,271.25,268.75,271.25,20
20180301|2017-11-21 12:30,21,271.25,271.75,271,271.75,5
20180301|2017-11-21 13:00,21,271.75,272,271.5,272,18
20180301|2017-11-21 19:30,22,272.25,272.25,272.25,272.25,1
20180301|2017-11-21 20:30,22,272.75,273.25,272.75,273.25,4
20180301|2017-11-21 21:00,22,273.25,273.25,273.25,273.25,1
20180301|2017-11-21 22:30,22,274,274,274,274,3
20180301|2017-11-21 23:00,22,273.75,273.75,273.75,273.75,2
20180301|2017-11-22 02:30,22,273.25,273.25,273.25,273.25,1
20180301|2017-11-22 03:00,22,274,274.5,274,274.5,9
20180301|2017-11-22 03:30,22,274,274,274,274,5
20180301|2017-11-22 04:30,22,274,274,274,274,1
20180301|2017-11-22 05:00,22,274,274,274,274,1
20180301|2017-11-22 07:00,22,274.5,274.5,274.25,274.25,3
20180301|2017-11-22 08:30,22,274.5,274.75,274,274.25,33
20180301|2017-11-22 09:00,22,273.75,274.25,273.75,274.25,3
20180301|2017-11-22 09:30,22,274,274.25,272.75,272.75,21
20180301|2017-11-22 10:00,22,273,273.25,272.5,273.25,13
20180301|2017-11-22 10:30,22,273.25,273.25,273.25,273.25,1
20180301|2017-11-22 11:00,22,273.5,273.5,270,272.5,22
20180301|2017-11-22 11:30,22,271.75,271.75,268.75,270.25,11
20180301|2017-11-22 12:00,22,270.75,270.75,268,268.5,18
20180301|2017-11-22 12:30,22,268,269.75,266.5,269.5,40
20180301|2017-11-22 13:00,22,268,268,266.5,267,25
20180301|2017-11-24 08:30,24,267,267.75,265.75,265.75,45
20180301|2017-11-24 09:00,24,265.5,266.75,265.5,266,23
20180301|2017-11-24 09:30,24,267.5,267.5,267.5,267.5,2
20180301|2017-11-24 10:00,24,266.75,267.25,266,266.25,7
20180301|2017-11-24 10:30,24,266.25,266.25,266.25,266.25,4
20180301|2017-11-24 11:00,24,266.5,266.5,264,265.25,46
20180301|2017-11-24 11:30,24,266.25,267,265.75,266.75,13
20180301|2017-11-24 12:00,24,266,266,265.75,265.75,5
20180301|2017-11-26 19:00,27,269,271.75,269,271.75,4
20180301|2017-11-26 22:00,27,269.5,271.25,269.5,271.25,13
20180301|2017-11-26 22:30,27,271.5,271.5,271.5,271.5,1
20180301|2017-11-26 23:30,27,269.5,270.75,269.5,270.75,4
20180301|2017-11-27 00:00,27,270.5,270.75,269.5,269.5,10
20180301|2017-11-27 02:00,27,270,270,270,270,1
20180301|2017-11-27 05:30,27,270,270,270,270,1
20180301|2017-11-27 07:00,27,270,270,270,270,2
20180301|2017-11-27 08:30,27,269.5,271.5,269,270.75,26
20180301|2017-11-27 09:00,27,269.5,269.5,269.25,269.25,4
20180301|2017-11-27 09:30,27,268.25,269.5,268.25,269.5,9
20180301|2017-11-27 10:00,27,269.5,269.5,267,268,41
20180301|2017-11-27 10:30,27,269,269.25,269,269.25,3
20180301|2017-11-27 11:00,27,269.5,269.5,267.5,267.75,22
20180301|2017-11-27 11:30,27,267.25,267.25,267.25,267.25,2
20180301|2017-11-27 12:00,27,268.75,268.75,268.75,268.75,6
20180301|2017-11-27 12:30,27,268.75,268.75,267.5,268,13
20180301|2017-11-27 13:00,27,268.75,268.75,267.5,267.5,10
20180301|2017-11-27 20:00,28,267.75,267.75,267.75,267.75,1
20180301|2017-11-28 02:30,28,268.25,268.25,268.25,268.25,1
20180301|2017-11-28 03:00,28,267.75,268,267.75,268,10
20180301|2017-11-28 04:00,28,268.25,268.25,268.25,268.25,1
20180301|2017-11-28 04:30,28,268.25,268.25,268.25,268.25,1
20180301|2017-11-28 06:00,28,268.5,268.5,268.5,268.5,1
20180301|2017-11-28 07:00,28,267.5,267.5,267.5,267.5,6
20180301|2017-11-28 08:30,28,267.5,267.5,266.25,266.25,26
20180301|2017-11-28 09:00,28,267,267,266,266.5,24
20180301|2017-11-28 09:30,28,266.5,266.5,265,265.5,35
20180301|2017-11-28 10:00,28,265,265,260.75,262,75
20180301|2017-11-28 10:30,28,261.5,266.25,261.5,265.25,65
20180301|2017-11-28 11:00,28,264,264,263.25,263.25,7
20180301|2017-11-28 11:30,28,263,264.25,261.75,261.75,24
20180301|2017-11-28 12:00,28,261.75,262.25,261.25,261.25,7
20180301|2017-11-28 12:30,28,261.25,261.5,261.25,261.25,28
20180301|2017-11-28 13:00,28,261.25,261.5,260,260.5,52
20180301|2017-11-28 19:00,29,260.5,261,260.5,261,8
20180301|2017-11-28 19:30,29,261,261,259.75,259.75,6
20180301|2017-11-28 20:00,29,259.5,259.5,259,259,6
20180301|2017-11-28 21:30,29,259,259,259,259,1
20180301|2017-11-28 23:00,29,259.5,259.5,259.5,259.5,2
20180301|2017-11-29 00:30,29,259.5,259.5,259.5,259.5,1
20180301|2017-11-29 01:30,29,259.75,260,259.75,259.75,5
20180301|2017-11-29 02:00,29,260,260,259.75,259.75,3
20180301|2017-11-29 02:30,29,260,260,260,260,1
20180301|2017-11-29 03:00,29,260,260,260,260,1
20180301|2017-11-29 05:00,29,259.75,259.75,259.75,259.75,1
20180301|2017-11-29 05:30,29,259.5,259.5,259.5,259.5,2
20180301|2017-11-29 06:00,29,259.5,259.75,258,258,15
20180301|2017-11-29 06:30,29,258,258,258,258,1
20180301|2017-11-29 07:00,29,258,258,257.5,257.5,17
20180301|2017-11-29 08:30,29,258,258.75,257.5,258.5,88
20180301|2017-11-29 09:00,29,258.25,258.75,258.25,258.75,18
20180301|2017-11-29 09:30,29,258.5,258.5,256.75,257.25,25
20180301|2017-11-29 10:00,29,257,258.25,257,257.5,54
20180301|2017-11-29 10:30,29,258,258.5,257.25,258.5,25
20180301|2017-11-29 11:00,29,258.5,258.75,257.25,258.75,15
20180301|2017-11-29 11:30,29,259,260.25,259,259.75,13
20180301|2017-11-29 12:00,29,259,260.25,258.5,259.25,12
20180301|2017-11-29 12:30,29,259.25,260.75,259.25,260.75,10
20180301|2017-11-29 13:00,29,260.75,264,260,263.25,57
20180301|2017-11-29 19:00,30,262,263.5,262,262,12
20180301|2017-11-29 19:30,30,262.5,262.5,262.5,262.5,1
20180301|2017-11-29 21:30,30,264,264,264,264,2
20180301|2017-11-30 02:30,30,262.25,262.25,262,262,2
20180301|2017-11-30 03:00,30,262,262,262,262,8
20180301|2017-11-30 03:30,30,262,262,261.5,261.5,4
20180301|2017-11-30 04:00,30,261.25,261.25,260.5,260.5,5
20180301|2017-11-30 04:30,30,260.25,260.25,260,260,4
20180301|2017-11-30 06:00,30,261,262,261,262,2
20180301|2017-11-30 06:30,30,262.25,262.25,262.25,262.25,1
20180301|2017-11-30 07:00,30,262.5,262.5,262.5,262.5,2
20180301|2017-11-30 08:30,30,260.75,261.75,260.25,261.75,26
20180301|2017-11-30 09:00,30,261.5,261.5,260.25,260.5,17
20180301|2017-11-30 09:30,30,260,261.25,258.25,259.5,41
20180301|2017-11-30 10:00,30,260.5,261.25,259.75,260.5,15
20180301|2017-11-30 10:30,30,261.75,262.75,259.75,260.25,11
20180301|2017-11-30 11:00,30,260.75,260.75,259.5,259.75,19
20180301|2017-11-30 11:30,30,260.25,260.25,259.5,260.25,9
20180301|2017-11-30 12:00,30,261.5,262.25,261,261,6
20180301|2017-11-30 12:30,30,261.25,262.5,261.25,262.5,11
20180301|2017-11-30 13:00,30,261.5,264,261.5,264,17
20180301|2017-11-30 20:00,1,263,263,263,263,1
20180301|2017-11-30 21:00,1,263,263,263,263,1
20180301|2017-12-01 05:30,1,264,264.25,264,264.25,9
20180301|2017-12-01 06:00,1,264,264.25,264,264.25,7
20180301|2017-12-01 06:30,1,264.25,264.5,264.25,264.5,2
20180301|2017-12-01 07:00,1,264.25,264.25,264.25,264.25,1
20180301|2017-12-01 07:30,1,263.25,263.25,263.25,263.25,1
20180301|2017-12-01 08:30,1,264.75,269.5,264.75,267,104
20180301|2017-12-01 09:00,1,266.75,267,265.5,266,20
20180301|2017-12-01 09:30,1,266,266.25,265,266.25,19
20180301|2017-12-01 10:00,1,265.5,265.5,264,264,20
20180301|2017-12-01 10:30,1,263.5,264,263.5,263.75,6
20180301|2017-12-01 11:00,1,263.5,263.5,262,262,13
20180301|2017-12-01 11:30,1,263,267.5,262.75,264,32
20180301|2017-12-01 12:00,1,263,264.75,263,263.75,4
20180301|2017-12-01 12:30,1,265,265.5,260.75,261.5,46
20180301|2017-12-01 13:00,1,262,263.75,261,263,31
20180301|2017-12-03 19:00,4,264.5,265,264.5,265,10
20180301|2017-12-03 20:00,4,263,264,263,264,5
20180301|2017-12-03 21:30,4,263.5,263.75,263.5,263.75,2
20180301|2017-12-03 22:00,4,264,264,264,264,4
20180301|2017-12-04 00:00,4,264.75,265,264.75,265,2
20180301|2017-12-04 01:30,4,264.75,265,264.75,265,10
20180301|2017-12-04 02:30,4,263.25,263.25,263.25,263.25,1
20180301|2017-12-04 03:00,4,264.75,264.75,264.75,264.75,1
20180301|2017-12-04 03:30,4,265,265,265,265,5
20180301|2017-12-04 04:00,4,264,264,263.75,263.75,2
20180301|2017-12-04 04:30,4,263.75,263.75,263.75,263.75,2
20180301|2017-12-04 05:00,4,263.5,263.5,263.5,263.5,1
20180301|2017-12-04 08:30,4,265,265,261.75,262,33
20180301|2017-12-04 09:00,4,262.25,262.25,262,262,10
20180301|2017-12-04 09:30,4,262,262,258,258,69
20180301|2017-12-04 10:00,4,258.25,258.5,258,258,24
20180301|2017-12-04 10:30,4,258,258.5,257.75,258.5,30
20180301|2017-12-04 11:00,4,257.75,258.25,257.25,258.25,17
20180301|2017-12-04 11:30,4,257.25,257.75,256.75,257.25,19
20180301|2017-12-04 12:00,4,258.5,258.5,258,258,3
20180301|2017-12-04 12:30,4,257.75,257.75,257,257.25,20
20180301|2017-12-04 13:00,4,257.25,257.25,256.75,257,12
20180301|2017-12-04 19:00,5,257.5,257.75,257.5,257.5,10
20180301|2017-12-04 20:00,5,257.5,257.5,257.5,257.5,2
20180301|2017-12-04 20:30,5,257.5,257.5,257.5,257.5,1
20180301|2017-12-04 22:30,5,257.5,257.5,257.5,257.5,1
20180301|2017-12-04 23:00,5,257.25,257.25,257.25,257.25,1
20180301|2017-12-05 02:00,5,257,257,257,257,1
20180301|2017-12-05 02:30,5,257,257,257,257,9
20180301|2017-12-05 03:30,5,257.5,257.5,257.5,257.5,1
20180301|2017-12-05 04:30,5,257.5,257.5,257.5,257.5,5
20180301|2017-12-05 05:30,5,257.5,257.5,257.5,257.5,1
20180301|2017-12-05 07:30,5,258,258,258,258,8
20180301|2017-12-05 08:30,5,257.25,257.25,252.75,254.25,137
20180301|2017-12-05 09:00,5,254.25,254.5,251.25,252.5,120
20180301|2017-12-05 09:30,5,252.25,253.25,251.5,253.25,29
20180301|2017-12-05 10:00,5,253.5,253.75,253.5,253.5,6
20180301|2017-12-05 10:30,5,253.25,253.25,253.25,253.25,2
20180301|2017-12-05 11:00,5,253.25,254,253.25,253.25,21
20180301|2017-12-05 11:30,5,253.25,253.75,253,253.75,40
20180301|2017-12-05 12:00,5,253.25,253.25,252.75,252.75,12
20180301|2017-12-05 12:30,5,252.75,253,252.5,252.75,68
20180301|2017-12-05 13:00,5,253.25,255.75,253,254.25,71
20180301|2017-12-05 19:00,6,254,254,254,254,2
20180301|2017-12-05 19:30,6,253.5,253.5,253.5,253.5,2
20180301|2017-12-05 20:00,6,252.75,252.75,252.5,252.5,13
20180301|2017-12-05 21:30,6,252.75,252.75,252.5,252.5,7
20180301|2017-12-05 23:30,6,252.5,252.5,252.5,252.5,3
20180301|2017-12-06 00:00,6,252.5,252.5,252.5,252.5,1
20180301|2017-12-06 03:00,6,252.75,252.75,252.75,252.75,1
20180301|2017-12-06 03:30,6,252.75,252.75,252.5,252.5,3
20180301|2017-12-06 04:00,6,252.75,252.75,252.75,252.75,1
20180301|2017-12-06 04:30,6,252.5,252.5,252.5,252.5,2
20180301|2017-12-06 05:00,6,252.5,252.5,252.5,252.5,1
20180301|2017-12-06 05:30,6,252.75,252.75,252.75,252.75,1
20180301|2017-12-06 06:00,6,252.75,252.75,252.75,252.75,2
20180301|2017-12-06 06:30,6,253.25,253.25,253,253.25,3
20180301|2017-12-06 07:00,6,253.25,253.25,253,253.25,3
20180301|2017-12-06 07:30,6,253.25,254.75,253.25,254.75,18
20180301|2017-12-06 08:30,6,254.75,255,251.75,251.75,63
20180301|2017-12-06 09:00,6,251.5,251.5,251,251,11
20180301|2017-12-06 09:30,6,251,251.5,247.75,248.25,129
20180301|2017-12-06 10:00,6,248,249.25,248,248.5,18
20180301|2017-12-06 10:30,6,248.5,249,248.5,248.5,6
20180301|2017-12-06 11:00,6,249,249,248.5,248.5,17
20180301|2017-12-06 11:30,6,248.25,249.25,248.25,248.5,22
20180301|2017-12-06 12:00,6,248.25,249.25,248.25,249.25,13
20180301|2017-12-06 12:30,6,248.75,248.75,247.5,247.5,27
20180301|2017-12-06 13:00,6,247.5,248.25,247.5,247.75,14
20180301|2017-12-06 19:00,7,249.5,249.5,246.25,246.25,21
20180301|2017-12-06 19:30,7,246.25,248.5,246.25,248.5,23
20180301|2017-12-06 20:00,7,248.75,248.75,247,247,5
20180301|2017-12-06 21:30,7,247,247,246.75,246.75,5
20180301|2017-12-06 22:30,7,246.75,246.75,246.5,246.5,9
20180301|2017-12-06 23:00,7,246.5,246.5,246.5,246.5,2
20180301|2017-12-06 23:30,7,246.5,246.5,246.5,246.5,2
20180301|2017-12-07 00:30,7,246.25,246.25,246.25,246.25,28
20180301|2017-12-07 01:00,7,246.25,247.25,246,247.25,7
20180301|2017-12-07 02:30,7,246,246,246,246,3
20180301|2017-12-07 03:00,7,246,246,246,246,2
20180301|2017-12-07 03:30,7,246,246,245.75,245.75,14
20180301|2017-12-07 06:30,7,246.5,247,246.5,247,11
20180301|2017-12-07 07:00,7,246,246,245.75,245.75,2
20180301|2017-12-07 07:30,7,245.75,245.75,245.5,245.5,9
20180301|2017-12-07 08:30,7,245.5,245.5,243.25,243.75,160
20180301|2017-12-07 09:00,7,243.25,243.5,242.75,243.5,57
20180301|2017-12-07 09:30,7,243,244.25,242.75,243.75,82
20180301|2017-12-07 10:00,7,243.75,244.25,243.5,243.5,14
20180301|2017-12-07 10:30,7,244,245.5,244,244.75,30
20180301|2017-12-07 11:00,7,245,245,244,244,9
20180301|2017-12-07 11:30,7,244.25,245.75,244.25,245,11
20180301|2017-12-07 12:00,7,245,245,245,245,4
20180301|2017-12-07 12:30,7,245,245.75,244.75,244.75,18
20180301|2017-12-07 13:00,7,244.75,245.5,244.75,245.5,24
20180301|2017-12-07 19:00,8,245,245,243.25,243.5,10
20180301|2017-12-07 19:30,8,244.75,244.75,243.25,243.25,13
20180301|2017-12-07 20:00,8,243,243.5,243,243.25,7
20180301|2017-12-07 20:30,8,243.25,243.25,243.25,243.25,2
20180301|2017-12-07 21:30,8,243.25,243.25,243.25,243.25,10
20180301|2017-12-07 22:30,8,243.25,243.25,243.25,243.25,2
20180301|2017-12-08 00:30,8,244,244,244,244,3
20180301|2017-12-08 02:00,8,244.25,244.25,244.25,244.25,1
20180301|2017-12-08 02:30,8,243.25,243.25,243,243,4
20180301|2017-12-08 03:00,8,243,243,243,243,5
20180301|2017-12-08 03:30,8,243,243,243,243,6
20180301|2017-12-08 04:00,8,243,243,242.75,242.75,6
20180301|2017-12-08 04:30,8,242.75,242.75,242.5,242.5,4
20180301|2017-12-08 05:00,8,242.5,242.75,242.5,242.75,2
20180301|2017-12-08 06:30,8,243,243,243,243,1
20180301|2017-12-08 07:00,8,243.25,243.25,243.25,243.25,1
20180301|2017-12-08 07:30,8,243.75,243.75,243.75,243.75,1
20180301|2017-12-08 08:30,8,243,243.25,242,242,108
20180301|2017-12-08 09:00,8,242,242,241.25,241.25,78
20180301|2017-12-08 09:30,8,241.5,241.75,241,241.75,32
20180301|2017-12-08 10:00,8,241.5,241.5,240.5,240.5,27
20180301|2017-12-08 10:30,8,240.5,241.25,240.25,241.25,16
20180301|2017-12-08 11:00,8,241.25,241.5,241,241,16
20180301|2017-12-08 11:30,8,241,241.5,240.75,240.75,11
20180301|2017-12-08 12:00,8,240.75,241.25,240.5,241.25,7
20180301|2017-12-08 12:30,8,240.75,241.25,240.5,241.25,22
20180301|2017-12-08 13:00,8,241,244,241,244,58
20180301|2017-12-10 19:00,11,242.75,243,242.25,242.25,7
20180301|2017-12-10 19:30,11,241.75,241.75,241.5,241.5,2
20180301|2017-12-10 20:00,11,241,241,241,241,3
20180301|2017-12-10 21:30,11,241,241,241,241,9
20180301|2017-12-10 22:30,11,241,241,241,241,1
20180301|2017-12-10 23:00,11,241,241,241,241,1
20180301|2017-12-10 23:30,11,241,241,241,241,1
20180301|2017-12-11 02:30,11,240.75,240.75,240.75,240.75,1
20180301|2017-12-11 03:00,11,240.75,240.75,240.5,240.5,2
20180301|2017-12-11 04:00,11,240.5,240.5,240.5,240.5,1
20180301|2017-12-11 04:30,11,240.25,240.25,240.25,240.25,6
20180301|2017-12-11 05:30,11,240.5,240.5,240.5,240.5,1
20180301|2017-12-11 06:00,11,240.25,240.25,240.25,240.25,1
20180301|2017-12-11 07:00,11,240.25,240.25,240,240.25,7
20180301|2017-12-11 07:30,11,240.25,240.25,240.25,240.25,4
20180301|2017-12-11 08:30,11,240.75,240.75,239,239.5,205
20180301|2017-12-11 09:00,11,239.25,239.75,239,239.75,55
20180301|2017-12-11 09:30,11,239.75,239.75,239.5,239.75,25
20180301|2017-12-11 10:00,11,239.5,239.75,239.5,239.5,8
20180301|2017-12-11 10:30,11,240,240,239.25,239.75,11
20180301|2017-12-11 11:00,11,239.25,239.75,239.25,239.5,20
20180301|2017-12-11 11:30,11,239.25,239.75,239,239.5,21
20180301|2017-12-11 12:00,11,239.75,240,239.25,240,13
20180301|2017-12-11 12:30,11,240,243.75,240,242.75,71
20180301|2017-12-11 13:00,11,242.75,246.5,242.75,243.25,98
20180301|2017-12-11 19:00,12,244,244,243.25,243.25,5
20180301|2017-12-11 20:00,12,243.75,243.75,243.75,243.75,1
20180301|2017-12-11 22:00,12,243.75,243.75,243.75,243.75,1
20180301|2017-12-12 03:00,12,244.5,244.5,244.5,244.5,1
20180301|2017-12-12 04:00,12,244.5,244.75,244.5,244.75,2
20180301|2017-12-12 05:30,12,245,245.5,245,245.25,8
20180301|2017-12-12 06:00,12,245,245,244,244,3
20180301|2017-12-12 06:30,12,244.25,244.75,244.25,244.5,5
20180301|2017-12-12 08:30,12,243.75,244.25,240.5,240.5,64
20180301|2017-12-12 09:00,12,240.5,242.75,240.25,242.5,63
20180301|2017-12-12 09:30,12,242.25,242.75,241,242.75,24
20180301|2017-12-12 10:00,12,242.25,243,242,242.75,17
20180301|2017-12-12 10:30,12,242,243,241.75,242,50
20180301|2017-12-12 11:00,12,242,244,242,242.75,36
20180301|2017-12-12 11:30,12,243,244.75,242,242.25,46
20180301|2017-12-12 12:00,12,242.5,243.5,242,242.75,29
20180301|2017-12-12 12:30,12,242.75,242.75,242,242.75,17
20180301|2017-12-12 13:00,12,242.5,243.5,242.5,243,17
20180301|2017-12-12 19:00,13,242.75,242.75,242.75,242.75,1
20180301|2017-12-13 06:30,13,242.5,242.75,242.5,242.5,5
20180301|2017-12-13 07:00,13,242.25,242.5,242.25,242.5,5
20180301|2017-12-13 08:30,13,244.5,244.5,242.25,242.5,64
20180301|2017-12-13 09:00,13,242.75,243.75,242.5,243.75,25
20180301|2017-12-13 09:30,13,242.75,243.5,242.75,243.5,21
20180301|2017-12-13 10:00,13,242.75,246,242.75,245.25,58
20180301|2017-12-13 10:30,13,245.25,245.25,244.5,245,8
20180301|2017-12-13 11:00,13,244.75,244.75,244,244.5,19
20180301|2017-12-13 11:30,13,244.25,245,244,244.5,19
20180301|2017-12-13 12:00,13,245.5,251.75,245.5,250.75,134
20180301|2017-12-13 12:30,13,250,254,250,251,108
20180301|2017-12-13 13:00,13,251.5,251.5,248.75,249.25,51
20180301|2017-12-13 19:00,14,249.5,249.5,249.5,249.5,2
20180301|2017-12-13 19:30,14,249,249,248.5,248.75,21
20180301|2017-12-13 20:00,14,249,249,249,249,1
20180301|2017-12-13 20:30,14,248.5,248.5,248.5,248.5,4
20180301|2017-12-13 22:30,14,248.75,248.75,248.75,248.75,1
20180301|2017-12-14 02:00,14,248.25,248.25,248.25,248.25,2
20180301|2017-12-14 02:30,14,248.25,248.25,247.5,247.5,15
20180301|2017-12-14 03:00,14,247.5,247.5,247.25,247.5,8
20180301|2017-12-14 03:30,14,247.25,247.5,247.25,247.5,6
20180301|2017-12-14 04:00,14,247.25,247.25,247.25,247.25,3
20180301|2017-12-14 05:30,14,247.25,247.25,247.25,247.25,1
20180301|2017-12-14 07:00,14,247.5,247.5,247.5,247.5,1
20180301|2017-12-14 08:30,14,248,254.75,248,252.5,169
20180301|2017-12-14 09:00,14,252.75,253.5,252,253.5,31
20180301|2017-12-14 09:30,14,253.75,253.75,252.25,253,20
20180301|2017-12-14 10:00,14,252.75,253.25,252.5,252.75,28
20180301|2017-12-14 10:30,14,252.75,252.75,252.75,252.75,4
20180301|2017-12-14 11:00,14,252.75,254.25,252.5,253.75,80
20180301|2017-12-14 11:30,14,254,254,253.25,253.75,4
20180301|2017-12-14 12:00,14,253.5,253.5,252.25,252.25,28
20180301|2017-12-14 12:30,14,252,252.75,251.5,252.75,34
20180301|2017-12-14 13:00,14,252.5,252.75,251.75,252,37
20180301|2017-12-14 19:00,15,252.25,252.25,252,252,3
20180301|2017-12-14 20:00,15,252.25,252.25,252,252,3
20180301|2017-12-14 21:00,15,252.25,252.25,252.25,252.25,3
20180301|2017-12-14 22:30,15,252,252,252,252,1
20180301|2017-12-15 01:00,15,251.75,251.75,251.75,251.75,1
20180301|2017-12-15 01:30,15,252,253.75,252,253.75,11
20180301|2017-12-15 02:30,15,252.5,252.5,252.5,252.5,1
20180301|2017-12-15 03:00,15,252.5,252.5,252.5,252.5,1
20180301|2017-12-15 05:00,15,253.5,254,253.5,254,27
20180301|2017-12-15 05:30,15,254,254,254,254,1
20180301|2017-12-15 06:30,15,253.75,253.75,253.5,253.5,2
20180301|2017-12-15 07:00,15,253.5,253.75,253.5,253.75,9
20180301|2017-12-15 07:30,15,253.25,253.25,253.25,253.25,1
20180301|2017-12-15 08:30,15,252.75,254.75,252.25,254.75,37
20180301|2017-12-15 09:00,15,253.75,254,253.75,254,4
20180301|2017-12-15 09:30,15,254.25,255.5,254.25,255.25,31
20180301|2017-12-15 10:00,15,255.25,255.25,254.25,254.75,7
20180301|2017-12-15 10:30,15,254.25,254.25,254,254,3
20180301|2017-12-15 11:00,15,254,254.5,253.75,254,12
20180301|2017-12-15 11:30,15,254.75,254.75,253.75,253.75,5
20180301|2017-12-15 12:00,15,253.75,255.25,253.75,255.25,43
20180301|2017-12-15 12:30,15,254.75,254.75,253.25,253.25,13
20180301|2017-12-15 13:00,15,254,254.5,253.25,253.75,20
20180301|2017-12-17 19:00,18,252.5,253.5,252.25,253.5,7
20180301|2017-12-17 20:00,18,254,254,253,253,10
20180301|2017-12-18 00:30,18,254.5,254.75,254.5,254.75,2
20180301|2017-12-18 01:00,18,254.75,254.75,254.75,254.75,1
20180301|2017-12-18 02:00,18,255,255,255,255,2
20180301|2017-12-18 02:30,18,254.75,254.75,254.75,254.75,1
20180301|2017-12-18 04:30,18,255,255.25,255,255.25,2
20180301|2017-12-18 06:30,18,255.5,255.5,255.5,255.5,1
20180301|2017-12-18 07:30,18,255.5,255.5,255.5,255.5,2
20180301|2017-12-18 08:30,18,254.5,255,254.5,255,25
20180301|2017-12-18 09:00,18,256.25,256.75,255,255,27
20180301|2017-12-18 09:30,18,255.5,256,255.5,256,9
20180301|2017-12-18 10:00,18,256,256,255,255.5,6
20180301|2017-12-18 10:30,18,255,256.25,254.5,255.75,21
20180301|2017-12-18 11:00,18,255.5,255.5,253.5,253.5,46
20180301|2017-12-18 11:30,18,253.75,253.75,251.5,251.75,34
20180301|2017-12-18 12:00,18,251.25,252.25,251.25,252.25,6
20180301|2017-12-18 12:30,18,252,252.25,251.5,252.25,5
20180301|2017-12-18 13:00,18,252.25,252.25,251.25,251.75,15
20180301|2017-12-18 19:00,19,252,252,245,245,44
20180301|2017-12-18 20:00,19,251,251,251,251,1
20180301|2017-12-18 20:30,19,251.25,251.25,251.25,251.25,1
20180301|2017-12-18 23:30,19,251,251,251,251,2
20180301|2017-12-19 00:00,19,251.5,252.5,251.5,252.5,4
20180301|2017-12-19 02:30,19,251.25,251.25,251.25,251.25,1
20180301|2017-12-19 03:00,19,250.5,250.5,248.5,248.5,4
20180301|2017-12-19 03:30,19,248.5,248.5,248,248,2
20180301|2017-12-19 04:30,19,248,248.5,248,248.5,3
20180301|2017-12-19 05:00,19,248.75,249,248.75,249,3
20180301|2017-12-19 06:30,19,248.5,248.5,247.25,247.25,19
20180301|2017-12-19 07:00,19,248,248,248,248,1
20180301|2017-12-19 07:30,19,249.5,249.5,249.5,249.5,2
20180301|2017-12-19 08:30,19,250.25,253.5,250.25,251,39
20180301|2017-12-19 09:00,19,250.5,250.75,250.25,250.25,11
20180301|2017-12-19 09:30,19,249.25,249.75,248,249.75,44
20180301|2017-12-19 10:00,19,249.5,249.5,248.75,248.75,5
20180301|2017-12-19 10:30,19,249,249.25,248.75,249,14
20180301|2017-12-19 11:00,19,248.25,249,248.25,248.25,11
20180301|2017-12-19 11:30,19,248.25,248.25,245.75,245.75,30
20180301|2017-12-19 12:00,19,245.5,245.5,243.75,245,50
20180301|2017-12-19 12:30,19,245,246.25,244.75,246.25,33
20180301|2017-12-19 13:00,19,246.25,246.75,246.25,246.25,42
20180301|2017-12-19 19:00,20,247,247,246.75,246.75,7
20180301|2017-12-19 20:00,20,246.75,246.75,246.75,246.75,1
20180301|2017-12-19 20:30,20,246.5,246.75,246.5,246.75,2
20180301|2017-12-19 21:30,20,245.5,245.5,245.5,245.5,1
20180301|2017-12-19 23:00,20,245.5,245.5,245.25,245.25,3
20180301|2017-12-20 00:00,20,245.25,245.25,245.25,245.25,1
20180301|2017-12-20 03:30,20,245.75,245.75,245.75,245.75,2
20180301|2017-12-20 07:30,20,245.75,245.75,245.75,245.75,1
20180301|2017-12-20 08:30,20,245.25,245.5,244.75,245.5,15
20180301|2017-12-20 09:00,20,245.75,245.75,245.5,245.5,6
20180301|2017-12-20 09:30,20,246,246,245.5,245.5,5
20180301|2017-12-20 10:00,20,245.5,245.75,245.25,245.75,9
20180301|2017-12-20 10:30,20,245.5,245.5,245.5,245.5,1
20180301|2017-12-20 11:00,20,245.5,245.5,244.75,244.75,18
20180301|2017-12-20 11:30,20,244.75,245,244.25,244.75,13
20180301|2017-12-20 12:00,20,244.25,244.25,244.25,244.25,3
20180301|2017-12-20 12:30,20,244.75,245,244.5,245,12
20180301|2017-12-20 13:00,20,245,245.25,245,245,14
20180301|2017-12-20 19:00,21,244.5,244.5,244,244,4
20180301|2017-12-20 19:30,21,244,244,244,244,1
20180301|2017-12-20 21:30,21,244,244,244,244,2
20180301|2017-12-20 22:30,21,244,244,244,244,1
20180301|2017-12-21 01:00,21,244,244,244,244,1
20180301|2017-12-21 01:30,21,244,244,244,244,1
20180301|2017-12-21 02:00,21,244,244,244,244,1
20180301|2017-12-21 03:30,21,243.75,243.75,242.75,242.75,49
20180301|2017-12-21 04:00,21,242.75,242.75,242.75,242.75,1
20180301|2017-12-21 04:30,21,243,243,243,243,2
20180301|2017-12-21 05:30,21,243,243,243,243,1
20180301|2017-12-21 06:30,21,243,243,242.75,242.75,8
20180301|2017-12-21 07:00,21,243.25,243.25,243.25,243.25,1
20180301|2017-12-21 07:30,21,243,243.25,243,243.25,2
20180301|2017-12-21 08:30,21,243,244.75,243,244.5,30
20180301|2017-12-21 09:00,21,244.5,245.25,244.25,245.25,61
20180301|2017-12-21 09:30,21,245.25,245.25,243.75,244.25,34
20180301|2017-12-21 10:00,21,243.75,244,243.25,244,4
20180301|2017-12-21 10:30,21,244,244,243.25,243.5,9
20180301|2017-12-21 11:00,21,244.25,244.5,243.75,243.75,6
20180301|2017-12-21 11:30,21,244,244,243.75,243.75,2
20180301|2017-12-21 12:00,21,243.75,245.5,243.75,245.5,35
20180301|2017-12-21 12:30,21,245.5,245.75,244,245,16
20180301|2017-12-21 13:00,21,244,244.5,243.5,244.25,19
20180301|2017-12-21 19:00,22,244.25,244.25,244,244,6
20180301|2017-12-21 19:30,22,243.75,243.75,243,243,5
20180301|2017-12-21 20:00,22,243,243.25,243,243.25,2
20180301|2017-12-21 20:30,22,243.5,243.75,243.5,243.75,4
20180301|2017-12-21 23:00,22,243.5,243.5,243.5,243.5,1
20180301|2017-12-22 00:30,22,243.75,243.75,243.75,243.75,2
20180301|2017-12-22 02:30,22,243.75,243.75,243.75,243.75,1
20180301|2017-12-22 03:00,22,243.25,243.25,243.25,243.25,1
20180301|2017-12-22 07:00,22,243.75,243.75,243.75,243.75,1
20180301|2017-12-22 08:30,22,244,244.75,244,244.75,38
20180301|2017-12-22 09:00,22,244.5,244.5,242.5,243,60
20180301|2017-12-22 09:30,22,242.75,243,242.75,242.75,9
20180301|2017-12-22 10:00,22,242.75,243.25,242.5,242.5,12
20180301|2017-12-22 10:30,22,242.25,243,242.25,242.5,16
20180301|2017-12-22 11:00,22,242.25,242.25,242,242,9
20180301|2017-12-22 11:30,22,241.75,242.5,241.75,242.5,21
20180301|2017-12-22 12:00,22,242.5,243.25,242.5,243.25,16
20180301|2017-12-26 08:30,26,241.75,241.75,241.25,241.75,44
20180301|2017-12-26 09:00,26,241,241.25,240.25,240.5,23
20180301|2017-12-26 09:30,26,240.5,241.25,240.5,241,28
20180301|2017-12-26 10:00,26,241.25,241.25,241,241.25,30
20180301|2017-12-26 10:30,26,241.5,244,241.5,244,37
20180301|2017-12-26 11:00,26,244,244,243.25,243.25,16
20180301|2017-12-26 11:30,26,243.25,243.25,242,242,8
20180301|2017-12-26 12:00,26,242.25,243.25,242.25,242.5,6
20180301|2017-12-26 12:30,26,242.5,242.5,242.25,242.5,3
20180301|2017-12-26 13:00,26,242.5,244,242.5,243.5,15
20180301|2017-12-26 19:00,27,244,244,244,244,3
20180301|2017-12-26 19:30,27,244,244,244,244,1
20180301|2017-12-26 20:00,27,244,244,244,244,1
20180301|2017-12-26 21:30,27,244.25,244.25,244,244,3
20180301|2017-12-26 22:00,27,244.5,244.5,244.5,244.5,14
20180301|2017-12-26 22:30,27,244.5,244.5,244.5,244.5,1
20180301|2017-12-26 23:00,27,244.5,244.5,243.5,243.5,10
20180301|2017-12-27 01:00,27,243.75,243.75,243.75,243.75,1
20180301|2017-12-27 02:00,27,243.25,243.25,243.25,243.25,1
20180301|2017-12-27 02:30,27,243.75,243.75,243.75,243.75,1
20180301|2017-12-27 05:00,27,244.5,244.5,244.5,244.5,1
20180301|2017-12-27 05:30,27,244.25,244.25,244.25,244.25,1
20180301|2017-12-27 06:30,27,244.25,244.25,244.25,244.25,1
20180301|2017-12-27 07:00,27,244.75,244.75,244.75,244.75,6
20180301|2017-12-27 07:30,27,244.75,244.75,244.75,244.75,1
20180301|2017-12-27 08:30,27,247.75,247.75,242.5,242.75,87
20180301|2017-12-27 09:00,27,242.5,243.25,242,243.25,42
20180301|2017-12-27 09:30,27,243.25,243.75,242.75,242.75,10
20180301|2017-12-27 10:00,27,243,243,243,243,4
20180301|2017-12-27 10:30,27,243.5,243.75,242.75,243,25
20180301|2017-12-27 11:00,27,242.75,243,242.75,242.75,3
20180301|2017-12-27 11:30,27,243,243.5,243,243.25,6
20180301|2017-12-27 12:00,27,243,243,243,243,3
20180301|2017-12-27 12:30,27,243,243.25,242.5,242.5,10
20180301|2017-12-27 13:00,27,243,243.5,242.25,243,22
20180301|2017-12-27 19:00,28,242.5,242.5,242.5,242.5,1
20180301|2017-12-27 22:30,28,243.5,244.75,243.5,244.25,12
20180301|2017-12-28 01:00,28,243.5,243.5,243.5,243.5,1
20180301|2017-12-28 02:30,28,243.5,243.5,243.5,243.5,1
20180301|2017-12-28 03:00,28,243,243,243,243,4
20180301|2017-12-28 03:30,28,243,243,242.75,242.75,2
20180301|2017-12-28 04:00,28,242.75,243,242.75,243,2
20180301|2017-12-28 04:30,28,243,243,242.75,242.75,3
20180301|2017-12-28 06:30,28,243,243,243,243,1
20180301|2017-12-28 07:30,28,243.75,243.75,243.75,243.75,1
20180301|2017-12-28 08:30,28,242.75,243.5,242.75,242.75,14
20180301|2017-12-28 09:00,28,242.75,242.75,242.25,242.25,17
20180301|2017-12-28 09:30,28,242.25,242.5,242,242.25,14
20180301|2017-12-28 10:00,28,242,242,242,242,6
20180301|2017-12-28 10:30,28,242,242.25,241.75,242.25,13
20180301|2017-12-28 11:00,28,242,242.5,241.75,242.25,23
20180301|2017-12-28 11:30,28,242.25,242.75,241.75,242.75,24
20180301|2017-12-28 12:00,28,243,243.75,243,243.75,10
20180301|2017-12-28 12:30,28,243.75,243.75,243.5,243.5,7
20180301|2017-12-28 13:00,28,243.75,243.75,242.25,243.5,58
20180301|2017-12-28 19:00,29,243,243,243,243,1
20180301|2017-12-28 20:00,29,243.25,243.5,243.25,243.5,2
20180301|2017-12-28 20:30,29,244.25,244.25,243.75,244,5
20180301|2017-12-28 21:30,29,243,243,243,243,2
20180301|2017-12-28 22:00,29,243.5,243.5,243.5,243.5,1
20180301|2017-12-28 23:00,29,244,244,244,244,1
20180301|2017-12-29 02:30,29,243.5,243.5,243.5,243.5,1
20180301|2017-12-29 03:00,29,243,243,242.25,242.25,7
20180301|2017-12-29 03:30,29,242.5,242.75,242.25,242.5,8
20180301|2017-12-29 04:00,29,242.5,242.5,242.25,242.25,7
20180301|2017-12-29 04:30,29,242.25,242.25,241.75,242.25,8
20180301|2017-12-29 06:30,29,242.25,242.25,242.25,242.25,1
20180301|2017-12-29 07:00,29,242.5,242.5,242.5,242.5,1
20180301|2017-12-29 08:30,29,242.5,242.5,241,241,42
20180301|2017-12-29 09:00,29,241.25,241.25,241,241.25,20
20180301|2017-12-29 09:30,29,241,242,241,241.5,25
20180301|2017-12-29 10:00,29,241.75,241.75,241.25,241.5,10
20180301|2017-12-29 10:30,29,241.5,241.75,241.25,241.5,7
20180301|2017-12-29 11:00,29,241.25,241.75,241,241.5,15
20180301|2017-12-29 11:30,29,241.5,241.5,241,241.25,15
20180301|2017-12-29 12:00,29,241.5,241.5,240.75,240.75,41
20180301|2017-12-29 12:30,29,240.75,241,239.5,239.5,134
20180301|2017-12-29 13:00,29,239.5,242,239.25,241.5,92
20180301|2018-01-02 08:30,2,240.75,240.75,238.75,239.5,114
20180301|2018-01-02 09:00,2,239.5,240.25,239.5,240.25,33
20180301|2018-01-02 09:30,2,240,240.5,239.25,240.5,21
20180301|2018-01-02 10:00,2,240.25,240.5,240,240.25,16
20180301|2018-01-02 10:30,2,240.25,240.5,239.75,240.25,14
20180301|2018-01-02 11:00,2,240.5,240.75,240,240,25
20180301|2018-01-02 11:30,2,240,240,239.5,239.75,16
20180301|2018-01-02 12:00,2,239.5,240.25,239.5,240.25,6
20180301|2018-01-02 12:30,2,240.25,242.75,239.75,242.75,57
20180301|2018-01-02 13:00,2,242.25,242.5,242,242.25,23
20180301|2018-01-02 19:00,3,243,243,242,242,10
20180301|2018-01-02 19:30,3,242.25,243.75,242.25,243.75,23
20180301|2018-01-02 20:00,3,243.75,243.75,243.25,243.25,4
20180301|2018-01-02 21:30,3,243.75,243.75,243.75,243.75,1
20180301|2018-01-02 22:00,3,243.75,243.75,243.75,243.75,1
20180301|2018-01-03 00:00,3,243.75,243.75,243.75,243.75,3
20180301|2018-01-03 01:00,3,244,244,244,244,4
20180301|2018-01-03 01:30,3,244.25,244.25,244.25,244.25,6
20180301|2018-01-03 02:00,3,244.25,244.25,244,244,2
20180301|2018-01-03 02:30,3,244,244,244,244,1
20180301|2018-01-03 04:00,3,243.5,243.5,243.25,243.25,10
20180301|2018-01-03 05:30,3,243.25,243.25,243.25,243.25,1
20180301|2018-01-03 06:00,3,243.25,243.5,243.25,243.5,7
20180301|2018-01-03 06:30,3,243.75,243.75,243.75,243.75,1
20180301|2018-01-03 07:00,3,243.75,243.75,243.75,243.75,3
20180301|2018-01-03 07:30,3,243.75,244,243.75,244,9
20180301|2018-01-03 08:30,3,245,245.25,243,244,131
20180301|2018-01-03 09:00,3,243.5,244,243,244,26
20180301|2018-01-03 09:30,3,244.25,244.75,244,244.25,25
20180301|2018-01-03 10:00,3,244.25,244.25,243.75,244,8
20180301|2018-01-03 10:30,3,243.75,244,243.5,243.5,7
20180301|2018-01-03 11:00,3,244,244,243.5,243.5,9
20180301|2018-01-03 11:30,3,243.75,244,243.75,243.75,9
20180301|2018-01-03 12:00,3,243.75,244.75,243.75,244.75,26
20180301|2018-01-03 12:30,3,244.75,244.75,244.25,244.5,16
20180301|2018-01-03 13:00,3,244.5,244.75,244.25,244.5,37
20180301|2018-01-03 19:00,4,245,245,244.75,244.75,8
20180301|2018-01-03 19:30,4,244.5,244.5,244.5,244.5,7
20180301|2018-01-03 20:00,4,244.75,244.75,244.75,244.75,3
20180301|2018-01-03 20:30,4,245,245,245,245,3
20180301|2018-01-03 21:30,4,245.25,245.25,245.25,245.25,1
20180301|2018-01-03 23:00,4,245.5,245.75,245.5,245.75,6
20180301|2018-01-04 00:00,4,246,246,246,246,9
20180301|2018-01-04 00:30,4,246,246,245.5,245.5,2
20180301|2018-01-04 02:00,4,246,246,245.5,245.5,2
20180301|2018-01-04 03:00,4,245.5,245.5,245.5,245.5,5
20180301|2018-01-04 04:00,4,245.5,245.5,245.5,245.5,7
20180301|2018-01-04 04:30,4,246,246,246,246,3
20180301|2018-01-04 06:30,4,246,246,246,246,3
20180301|2018-01-04 07:30,4,245.5,245.5,244.5,244.75,7
20180301|2018-01-04 08:30,4,245,246.75,245,246,74
20180301|2018-01-04 09:00,4,245.75,245.75,245.5,245.5,10
20180301|2018-01-04 09:30,4,245.5,245.75,245,245.75,12
20180301|2018-01-04 10:00,4,245.5,245.75,245,245.25,21
20180301|2018-01-04 10:30,4,245.25,245.5,245,245.5,10
20180301|2018-01-04 11:00,4,245,245.5,245,245.25,11
20180301|2018-01-04 11:30,4,245.75,245.75,245.25,245.25,7
20180301|2018-01-04 12:00,4,245.5,245.5,245.25,245.25,7
20180301|2018-01-04 12:30,4,245.5,245.5,245,245.5,29
20180301|2018-01-04 13:00,4,245.5,245.75,245,245,11
20180301|2018-01-04 19:00,5,245.5,245.75,245.5,245.75,17
20180301|2018-01-04 19:30,5,245.75,246,245.75,246,3
20180301|2018-01-04 21:00,5,246,246.5,246,246.5,2
20180301|2018-01-04 21:30,5,246.5,246.5,246.5,246.5,1
20180301|2018-01-04 22:00,5,246.75,246.75,246.75,246.75,4
20180301|2018-01-05 00:00,5,247,247,246.75,246.75,3
20180301|2018-01-05 02:30,5,246.75,247.25,246.75,247.25,2
20180301|2018-01-05 03:00,5,247.5,247.75,247.5,247.75,14
20180301|2018-01-05 03:30,5,247.5,247.5,247.5,247.5,2
20180301|2018-01-05 04:00,5,247.75,247.75,247.75,247.75,10
20180301|2018-01-05 04:30,5,247.75,250,247.75,248.5,87
20180301|2018-01-05 05:00,5,248.5,248.5,248.5,248.5,5
20180301|2018-01-05 05:30,5,247.75,247.75,247.75,247.75,3
20180301|2018-01-05 06:00,5,247.5,247.5,247.5,247.5,3
20180301|2018-01-05 06:30,5,247.75,249.25,247.75,248.5,20
20180301|2018-01-05 07:00,5,248.5,248.5,248.5,248.5,1
20180301|2018-01-05 07:30,5,247.75,247.75,247.5,247.5,5
20180301|2018-01-05 08:30,5,247.75,248,245.75,247.25,34
20180301|2018-01-05 09:00,5,247.5,247.5,246,246.25,22
20180301|2018-01-05 09:30,5,246,246.25,246,246.25,3
20180301|2018-01-05 10:00,5,246.25,247.25,246.25,247.25,14
20180301|2018-01-05 10:30,5,247.25,247.25,246.75,246.75,4
20180301|2018-01-05 11:00,5,246.75,247,246.75,247,3
20180301|2018-01-05 11:30,5,246.5,248,246.5,248,30
20180301|2018-01-05 12:00,5,247.25,248.25,247.25,247.5,5
20180301|2018-01-05 12:30,5,248,250,247.75,248.25,100
20180301|2018-01-05 13:00,5,248,248.5,248,248.25,17
20180301|2018-01-07 19:00,8,249,249,248,248.75,18
20180301|2018-01-07 19:30,8,249,249,249,249,10
20180301|2018-01-07 20:00,8,249,249,249,249,4
20180301|2018-01-07 20:30,8,249.25,249.25,249.25,249.25,3
20180301|2018-01-07 21:00,8,249.25,249.25,248.75,248.75,2
20180301|2018-01-07 21:30,8,248.75,248.75,248.75,248.75,1
20180301|2018-01-07 23:00,8,248.75,248.75,248.75,248.75,1
20180301|2018-01-08 03:00,8,248.75,248.75,248.75,248.75,1
20180301|2018-01-08 05:00,8,248.75,248.75,248.75,248.75,2
20180301|2018-01-08 06:30,8,248.5,248.5,248.5,248.5,1
20180301|2018-01-08 07:00,8,248.5,248.5,248.5,248.5,1
20180301|2018-01-08 07:30,8,248.25,248.25,248.25,248.25,1
20180301|2018-01-08 08:30,8,247.25,251.25,246.5,249.75,105
20180301|2018-01-08 09:00,8,250,250.25,248.5,248.5,19
20180301|2018-01-08 09:30,8,249,249,248.5,248.5,10
20180301|2018-01-08 10:00,8,248.75,249.5,248.75,249.5,11
20180301|2018-01-08 10:30,8,249,250.25,249,249.5,33
20180301|2018-01-08 11:00,8,250,250,250,250,2
20180301|2018-01-08 11:30,8,250,250,249.5,249.5,27
20180301|2018-01-08 12:00,8,249.5,249.75,249.5,249.75,49
20180301|2018-01-08 12:30,8,249.75,250.75,249.75,250,36
20180301|2018-01-08 13:00,8,250,250.75,250,250.75,47
20180301|2018-01-08 20:00,9,250.25,250.5,250.25,250.5,4
20180301|2018-01-08 20:30,9,250.75,250.75,250.75,250.75,1
20180301|2018-01-08 21:00,9,250.5,250.75,250.5,250.75,15
20180301|2018-01-08 21:30,9,251,251,251,251,1
20180301|2018-01-08 22:00,9,251,251,251,251,1
20180301|2018-01-08 23:30,9,250.75,250.75,250.75,250.75,2
20180301|2018-01-09 00:00,9,250.75,250.75,250.75,250.75,5
20180301|2018-01-09 01:00,9,251.25,251.5,251.25,251.5,4
20180301|2018-01-09 01:30,9,251.25,251.25,251.25,251.25,1
20180301|2018-01-09 02:00,9,251.25,251.25,251,251,4
20180301|2018-01-09 07:00,9,251.5,252.25,251.5,251.5,22
20180301|2018-01-09 08:30,9,251.5,252.5,251.5,251.75,116
20180301|2018-01-09 09:00,9,251.75,252.25,251.25,251.25,38
20180301|2018-01-09 09:30,9,251,251.25,251,251.25,5
20180301|2018-01-09 10:00,9,251.25,251.25,251,251,4
20180301|2018-01-09 10:30,9,251,251.5,250,250,28
20180301|2018-01-09 11:00,9,250,250.25,250,250,16
20180301|2018-01-09 11:30,9,250,250,250,250,8
20180301|2018-01-09 12:00,9,250.25,250.25,249.75,249.75,14
20180301|2018-01-09 12:30,9,249.75,249.75,248,248.25,46
20180301|2018-01-09 13:00,9,249,249.75,248.5,249.25,37
20180301|2018-01-09 19:00,10,249,254,249,250.75,82
20180301|2018-01-09 19:30,10,251,251,250.75,251,8
20180301|2018-01-09 20:30,10,250.75,250.75,250.75,250.75,1
20180301|2018-01-09 22:00,10,250.75,250.75,250.5,250.5,2
20180301|2018-01-10 00:00,10,250.75,250.75,250.75,250.75,2
20180301|2018-01-10 00:30,10,250.75,250.75,250.75,250.75,1
20180301|2018-01-10 04:00,10,250.5,250.5,250.5,250.5,4
20180301|2018-01-10 07:00,10,250,250,250,250,2
20180301|2018-01-10 08:30,10,250.5,252.5,247,250,118
20180301|2018-01-10 09:00,10,250.25,252.75,250,252,50
20180301|2018-01-10 09:30,10,251.75,251.75,250.25,250.25,20
20180301|2018-01-10 10:00,10,251,251,250.75,250.75,6
20180301|2018-01-10 10:30,10,250.5,251.5,250.5,251.5,9
20180301|2018-01-10 11:00,10,250.75,251.25,250.75,251.25,5
20180301|2018-01-10 11:30,10,251.5,251.5,251,251,8
20180301|2018-01-10 12:00,10,251.25,251.5,251,251,7
20180301|2018-01-10 12:30,10,251,251.5,250.75,251.5,22
20180301|2018-01-10 13:00,10,251.5,251.5,250.75,250.75,16
20180301|2018-01-10 19:00,11,251,251,251,251,3
20180301|2018-01-11 04:00,11,251.75,253.75,251.75,253,33
20180301|2018-01-11 04:30,11,253,253,253,253,1
20180301|2018-01-11 05:00,11,252.25,252.25,251.5,251.5,2
20180301|2018-01-11 07:30,11,251.75,251.75,251.75,251.75,1
20180301|2018-01-11 08:30,11,253,253.5,251.75,252.75,40
20180301|2018-01-11 09:00,11,252.75,253.25,251.75,252.75,31
20180301|2018-01-11 09:30,11,252.75,253,251.75,251.75,8
20180301|2018-01-11 10:00,11,252.25,253,252.25,252.5,45
20180301|2018-01-11 10:30,11,252.5,253.75,252.5,253.75,22
20180301|2018-01-11 11:00,11,253.75,254.25,253.5,253.5,14
20180301|2018-01-11 11:30,11,253.75,253.75,253.25,253.25,7
20180301|2018-01-11 12:00,11,253.5,253.5,251.5,252,56
20180301|2018-01-11 12:30,11,252,252,250.5,251,56
20180301|2018-01-11 13:00,11,251.25,251.5,250,250,26
20180301|2018-01-11 19:00,12,250,250,248.75,249,31
20180301|2018-01-11 19:30,12,248.75,248.75,248.75,248.75,1
20180301|2018-01-11 20:00,12,249.25,249.75,249.25,249.75,6
20180301|2018-01-11 20:30,12,249.5,249.5,249.5,249.5,1
20180301|2018-01-11 21:00,12,249.5,249.5,249.5,249.5,2
20180301|2018-01-11 22:00,12,249.75,249.75,249.25,249.25,13
20180301|2018-01-12 01:00,12,249.5,249.5,249.5,249.5,1
20180301|2018-01-12 01:30,12,250,250,250,250,1
20180301|2018-01-12 04:30,12,249.75,249.75,249.75,249.75,1
20180301|2018-01-12 06:00,12,249.75,249.75,249.75,249.75,1
20180301|2018-01-12 06:30,12,249.5,250,249.5,250,2
20180301|2018-01-12 07:00,12,250.25,250.5,250.25,250.5,2
20180301|2018-01-12 07:30,12,250.75,250.75,250.75,250.75,1
20180301|2018-01-12 08:30,12,250.5,251.5,250.5,251.5,8
20180301|2018-01-12 09:00,12,251.25,251.25,250.5,250.75,11
20180301|2018-01-12 09:30,12,251,252,250.25,250.75,34
20180301|2018-01-12 10:00,12,251,251,250.5,250.5,3
20180301|2018-01-12 10:30,12,250.5,251.25,250,250.5,13
20180301|2018-01-12 11:00,12,250.5,250.5,250,250.5,10
20180301|2018-01-12 11:30,12,250.25,250.75,250.25,250.25,7
20180301|2018-01-12 12:00,12,250.75,251,249.5,249.5,27
20180301|2018-01-12 12:30,12,249.75,250.25,249.75,250.25,13
20180301|2018-01-12 13:00,12,250,250.25,249.25,250.25,24
20180301|2018-01-15 19:00,16,249.25,250.5,249.25,250.25,6
20180301|2018-01-15 21:00,16,250.25,250.25,250.25,250.25,3
20180301|2018-01-15 21:30,16,250.25,250.25,250.25,250.25,1
20180301|2018-01-15 23:00,16,250.5,250.5,250.5,250.5,1
20180301|2018-01-15 23:30,16,251.5,252,251.5,252,7
20180301|2018-01-16 01:00,16,251.75,251.75,251.75,251.75,3
20180301|2018-01-16 01:30,16,251,251,251,251,2
20180301|2018-01-16 02:00,16,251,251,250.5,250.5,4
20180301|2018-01-16 04:00,16,250.5,250.5,250.5,250.5,2
20180301|2018-01-16 07:00,16,250.5,250.5,250.5,250.5,3
20180301|2018-01-16 07:30,16,250.25,250.25,250.25,250.25,2
20180301|2018-01-16 08:30,16,250.5,252.75,249.75,252.25,53
20180301|2018-01-16 09:00,16,251.75,252.5,250,250,22
20180301|2018-01-16 09:30,16,249.75,250.5,249.75,250.5,14
20180301|2018-01-16 10:00,16,250.5,251,250.25,250.25,10
20180301|2018-01-16 10:30,16,250.25,251,250.25,251,11
20180301|2018-01-16 11:00,16,251,251.25,250.25,250.5,13
20180301|2018-01-16 11:30,16,251,251.25,250.5,250.5,12
20180301|2018-01-16 12:00,16,250.5,250.5,250.5,250.5,2
20180301|2018-01-16 12:30,16,251.25,251.25,250.25,251,12
20180301|2018-01-16 13:00,16,250.5,250.5,250,250,14
20180301|2018-01-16 19:00,17,250.25,250.25,250.25,250.25,2
20180301|2018-01-16 20:00,17,250.5,250.5,250.5,250.5,1
20180301|2018-01-16 22:00,17,251,251,251,251,1
20180301|2018-01-16 22:30,17,251.25,253.75,251.25,253.75,29
20180301|2018-01-16 23:00,17,254,254.25,253.25,253.25,21
20180301|2018-01-16 23:30,17,253.5,253.5,253,253,28
20180301|2018-01-17 00:30,17,253,253,253,253,1
20180301|2018-01-17 02:30,17,253,253,253,253,1
20180301|2018-01-17 04:30,17,252.5,252.5,252.25,252.25,3
20180301|2018-01-17 06:00,17,252.25,252.25,252.25,252.25,2
20180301|2018-01-17 06:30,17,251.75,251.75,251.75,251.75,1
20180301|2018-01-17 08:30,17,253,254,253,253.25,32
20180301|2018-01-17 09:00,17,253.25,254.5,253.25,253.75,23
20180301|2018-01-17 09:30,17,254,256,254,254.75,120
20180301|2018-01-17 10:00,17,254.25,254.75,253.5,253.5,11
20180301|2018-01-17 10:30,17,253.75,254.5,253.75,254.5,27
20180301|2018-01-17 11:00,17,254,254.5,254,254.5,4
20180301|2018-01-17 11:30,17,254.5,255,254.5,254.75,18
20180301|2018-01-17 12:00,17,254.25,254.25,254.25,254.25,1
20180301|2018-01-17 12:30,17,254.75,254.75,254.75,254.75,9
20180301|2018-01-17 13:00,17,254.75,255,254,255,36
20180301|2018-01-17 19:00,18,255,259.5,255,256.75,56
20180301|2018-01-17 19:30,18,256,256,256,256,1
20180301|2018-01-17 20:00,18,256.25,257.5,254,257.5,30
20180301|2018-01-17 20:30,18,257.5,258.25,255.25,256,27
20180301|2018-01-17 21:00,18,256.5,257.5,254.75,256.25,59
20180301|2018-01-17 21:30,18,256.25,257.25,256,257.25,11
20180301|2018-01-17 22:00,18,258,258.25,256,256.5,10
20180301|2018-01-17 22:30,18,256.75,256.75,256.75,256.75,1
20180301|2018-01-17 23:00,18,257,258,257,257.75,9
20180301|2018-01-17 23:30,18,257,257,257,257,1
20180301|2018-01-18 00:00,18,257,257,257,257,2
20180301|2018-01-18 01:30,18,257.5,257.5,257.5,257.5,3
20180301|2018-01-18 02:00,18,257.5,257.5,257.5,257.5,1
20180301|2018-01-18 03:00,18,257,257,256.75,256.75,3
20180301|2018-01-18 04:30,18,256.75,256.75,256.75,256.75,1
20180301|2018-01-18 05:30,18,257.5,257.5,257,257,2
20180301|2018-01-18 07:30,18,257.75,257.75,256.25,256.25,8
20180301|2018-01-18 08:30,18,257.5,261.75,257.5,259.5,167
20180301|2018-01-18 09:00,18,260,260.5,258.5,258.5,25
20180301|2018-01-18 09:30,18,259,260.5,259,260.5,75
20180301|2018-01-18 10:00,18,260.25,261,260.25,261,12
20180301|2018-01-18 10:30,18,261,261,260,260,39
20180301|2018-01-18 11:00,18,260.75,261,260.75,261,16
20180301|2018-01-18 11:30,18,261,261.5,261,261,29
20180301|2018-01-18 12:00,18,261,261,260,260,10
20180301|2018-01-18 12:30,18,260.75,260.75,260.25,260.25,4
20180301|2018-01-18 13:00,18,260,260.25,259.25,259.25,19
20180301|2018-01-18 19:00,19,259,260.25,258.75,258.75,22
20180301|2018-01-18 22:30,19,259.75,259.75,259.25,259.25,3
20180301|2018-01-18 23:30,19,259.25,259.25,259.25,259.25,2
20180301|2018-01-19 00:00,19,259.25,259.25,258,258.25,17
20180301|2018-01-19 02:00,19,259.75,259.75,259.75,259.75,1
20180301|2018-01-19 04:00,19,259.75,259.75,259.75,259.75,2
20180301|2018-01-19 04:30,19,260,260,260,260,1
20180301|2018-01-19 06:30,19,260,260,259.75,259.75,3
20180301|2018-01-19 08:30,19,259.25,260.75,259.25,260.25,33
20180301|2018-01-19 09:00,19,260.75,261.5,260.5,261.25,70
20180301|2018-01-19 09:30,19,261.75,262.75,261,261.5,76
20180301|2018-01-19 10:00,19,261.75,262.25,260,262,31
20180301|2018-01-19 10:30,19,262.25,262.25,260.75,261.25,26
20180301|2018-01-19 11:00,19,261.5,261.5,260.75,261.5,9
20180301|2018-01-19 11:30,19,261.5,262.5,261,261.5,21
20180301|2018-01-19 12:00,19,261,261,257.75,258.25,76
20180301|2018-01-19 12:30,19,258.25,258.5,258,258.5,27
20180301|2018-01-19 13:00,19,258.25,258.25,258,258,24
20180301|2018-01-21 19:00,22,258.5,261,258.5,261,46
20180301|2018-01-21 20:00,22,259.75,260.75,259.75,260,3
20180301|2018-01-21 20:30,22,260.5,260.5,260.5,260.5,2
20180301|2018-01-21 23:00,22,260.5,260.5,260.25,260.25,2
20180301|2018-01-22 01:30,22,260.75,260.75,260.75,260.75,1
20180301|2018-01-22 05:00,22,261.5,261.5,261.5,261.5,1
20180301|2018-01-22 05:30,22,261.5,261.5,261.5,261.5,2
20180301|2018-01-22 06:00,22,261.5,261.5,261.5,261.5,2
20180301|2018-01-22 07:00,22,260.5,261.5,260.5,261.5,8
20180301|2018-01-22 07:30,22,261.5,261.5,261.5,261.5,1
20180301|2018-01-22 08:30,22,261.25,261.25,258.5,258.75,33
20180301|2018-01-22 09:00,22,260,260.75,260,260.75,6
20180301|2018-01-22 09:30,22,259.75,260.5,259.25,259.5,17
20180301|2018-01-22 10:00,22,260.25,260.25,259.25,259.25,4
20180301|2018-01-22 10:30,22,260,260,259.5,260,5
20180301|2018-01-22 11:00,22,260,260.5,260,260,10
20180301|2018-01-22 11:30,22,260.5,261.25,260.5,261.25,23
20180301|2018-01-22 12:00,22,261.5,261.75,261.5,261.75,2
20180301|2018-01-22 12:30,22,262,265.25,261.25,265.25,100
20180301|2018-01-22 13:00,22,265.25,266,265,265.75,51
20180301|2018-01-22 19:00,23,266.25,267,265.25,266,32
20180301|2018-01-22 19:30,23,266.25,267.25,266.25,267.25,20
20180301|2018-01-22 20:00,23,267.5,268,267.5,268,5
20180301|2018-01-22 20:30,23,267.5,268.25,267.25,268.25,14
20180301|2018-01-22 21:00,23,267.5,267.5,267.25,267.25,5
20180301|2018-01-22 22:00,23,267.75,268.25,267.75,268.25,9
20180301|2018-01-22 22:30,23,268.25,268.25,267.5,267.5,3
20180301|2018-01-22 23:00,23,267.5,267.5,267.5,267.5,1
20180301|2018-01-22 23:30,23,267.5,267.5,267,267,8
20180301|2018-01-23 00:00,23,266.75,266.75,266.75,266.75,1
20180301|2018-01-23 00:30,23,266.5,267.25,266.5,267.25,4
20180301|2018-01-23 01:30,23,267.25,267.25,267.25,267.25,1
20180301|2018-01-23 02:00,23,266.5,266.5,266.5,266.5,1
20180301|2018-01-23 02:30,23,267,268,267,267.75,21
20180301|2018-01-23 03:30,23,267.25,267.25,267.25,267.25,1
20180301|2018-01-23 04:30,23,267.75,268.5,266.5,268.5,25
20180301|2018-01-23 05:30,23,267.5,267.5,267.5,267.5,1
20180301|2018-01-23 07:00,23,267.75,267.75,267.75,267.75,1
20180301|2018-01-23 07:30,23,267.5,269,267.5,269,26
20180301|2018-01-23 08:30,23,270,271.75,269,269.75,198
20180301|2018-01-23 09:00,23,270,274.75,270,273,194
20180301|2018-01-23 09:30,23,273.5,273.5,271,271,181
20180301|2018-01-23 10:00,23,271,271,269.25,270.25,35
20180301|2018-01-23 10:30,23,270.5,271,269.75,270.75,51
20180301|2018-01-23 11:00,23,271,271.5,270.5,270.5,32
20180301|2018-01-23 11:30,23,270.5,270.75,270,270.5,17
20180301|2018-01-23 12:00,23,270.5,270.5,269.5,270.5,12
20180301|2018-01-23 12:30,23,270,270,269.5,269.75,27
20180301|2018-01-23 13:00,23,269.5,270,269.25,269.25,48
20180301|2018-01-23 19:00,24,270.75,273.5,270,273.5,37
20180301|2018-01-23 19:30,24,273.25,273.75,272.25,272.25,8
20180301|2018-01-23 20:00,24,272.5,273,271.75,272.25,16
20180301|2018-01-23 21:30,24,271.5,272.25,271.25,272.25,4
20180301|2018-01-24 01:30,24,271.5,271.75,271.5,271.75,3
20180301|2018-01-24 02:30,24,272,272.5,272,272.5,4
20180301|2018-01-24 03:00,24,273.25,274,273.25,274,2
20180301|2018-01-24 05:30,24,273.25,273.25,273.25,273.25,1
20180301|2018-01-24 07:00,24,273.25,273.25,272,272.75,15
20180301|2018-01-24 08:30,24,272.5,277,272.5,276.25,183
20180301|2018-01-24 09:00,24,276.5,277.75,276.25,277.25,68
20180301|2018-01-24 09:30,24,277.5,278,276.5,276.5,32
20180301|2018-01-24 10:00,24,276.75,277.5,276.5,277.5,27
20180301|2018-01-24 10:30,24,277.25,278.25,277.25,278.25,67
20180301|2018-01-24 11:00,24,278.25,278.75,276.75,278.25,81
20180301|2018-01-24 11:30,24,277.75,277.75,277.5,277.75,8
20180301|2018-01-24 12:00,24,277.25,277.25,274.25,275.75,115
20180301|2018-01-24 12:30,24,275.25,277.5,275.25,277,82
20180301|2018-01-24 13:00,24,277,277.25,275,275,50
20180301|2018-01-24 19:00,25,276,276.25,275.5,276.25,19
20180301|2018-01-24 19:30,25,277,277,277,277,1
20180301|2018-01-24 20:00,25,277,277.5,277,277.5,15
20180301|2018-01-24 21:00,25,276.75,277,276.75,277,2
20180301|2018-01-24 22:30,25,277.25,277.25,277.25,277.25,7
20180301|2018-01-24 23:00,25,277.25,277.75,277.25,277.75,3
20180301|2018-01-24 23:30,25,277.75,277.75,277.75,277.75,7
20180301|2018-01-25 01:30,25,277.75,278,277.75,278,2
20180301|2018-01-25 02:00,25,278,278,278,278,1
20180301|2018-01-25 02:30,25,278,278,278,278,1
20180301|2018-01-25 03:00,25,278,278,278,278,9
20180301|2018-01-25 03:30,25,278,278,278,278,1
20180301|2018-01-25 04:30,25,278.5,278.75,278.5,278.75,2
20180301|2018-01-25 05:00,25,279,279,279,279,1
20180301|2018-01-25 07:00,25,278.5,278.5,278.5,278.5,1
20180301|2018-01-25 07:30,25,277.75,278.5,277.75,278.5,5
20180301|2018-01-25 08:30,25,278.25,278.5,276,276.25,78
20180301|2018-01-25 09:00,25,276.5,276.5,274,274,107
20180301|2018-01-25 09:30,25,274.25,275,273.75,274,28
20180301|2018-01-25 10:00,25,273.75,273.75,272.5,273.25,56
20180301|2018-01-25 10:30,25,273.75,274,273,273,36
20180301|2018-01-25 11:00,25,273,273,261.25,263,368
20180301|2018-01-25 11:30,25,263,264.75,262.5,262.5,114
20180301|2018-01-25 12:00,25,262.5,264.5,260.5,262,159
20180301|2018-01-25 12:30,25,263,263.75,261.75,262,42
20180301|2018-01-25 13:00,25,261.5,261.5,259.25,260,49
20180301|2018-01-25 19:00,26,261,261,256.5,258.5,55
20180301|2018-01-25 19:30,26,260.25,264.75,260.25,263.25,49
20180301|2018-01-25 20:00,26,263.25,263.25,263.25,263.25,1
20180301|2018-01-25 20:30,26,262.5,262.5,262,262,3
20180301|2018-01-25 22:00,26,262.5,262.5,262.5,262.5,2
20180301|2018-01-25 23:30,26,262.75,263,262.75,263,7
20180301|2018-01-26 00:00,26,263.75,264,263.75,264,3
20180301|2018-01-26 00:30,26,263.75,263.75,263.75,263.75,2
20180301|2018-01-26 02:30,26,264,264,264,264,1
20180301|2018-01-26 03:00,26,263,263,263,263,1
20180301|2018-01-26 03:30,26,263,263,263,263,2
20180301|2018-01-26 04:00,26,262.5,262.5,262.5,262.5,1
20180301|2018-01-26 04:30,26,263.25,263.5,262.75,262.75,6
20180301|2018-01-26 05:30,26,263.5,263.75,263.5,263.75,2
20180301|2018-01-26 06:00,26,264,264.25,263,263,6
20180301|2018-01-26 06:30,26,263.5,264.25,263.5,264.25,20
20180301|2018-01-26 07:00,26,263.5,264.5,263.5,264.5,12
20180301|2018-01-26 07:30,26,263.75,264.25,263.5,264.25,13
20180301|2018-01-26 08:30,26,264.25,266.5,263.5,266.5,84
20180301|2018-01-26 09:00,26,265.75,266,264.75,264.75,28
20180301|2018-01-26 09:30,26,264.5,264.75,264,264.5,37
20180301|2018-01-26 10:00,26,264.25,265,263,265,74
20180301|2018-01-26 10:30,26,265.25,265.75,264.75,264.75,29
20180301|2018-01-26 11:00,26,264.75,265.25,264.25,265.25,24
20180301|2018-01-26 11:30,26,264.75,265.25,264,265,14
20180301|2018-01-26 12:00,26,265.25,265.5,264.75,264.75,13
20180301|2018-01-26 12:30,26,264.75,265.75,264.75,265.5,12
20180301|2018-01-26 13:00,26,265.75,266.25,265.5,265.75,40
20180301|2018-01-28 19:00,29,265.25,266,261,263.25,50
20180301|2018-01-28 19:30,29,264.25,266,264.25,266,11
20180301|2018-01-28 20:00,29,265,266.25,265,266.25,7
20180301|2018-01-28 20:30,29,266.25,266.25,266.25,266.25,16
20180301|2018-01-28 21:00,29,266.75,268,266.75,267.75,11
20180301|2018-01-28 21:30,29,266.5,266.5,266.5,266.5,1
20180301|2018-01-28 22:30,29,266.75,266.75,266.75,266.75,1
20180301|2018-01-28 23:00,29,267.75,267.75,267.75,267.75,2
20180301|2018-01-29 01:30,29,267,267,267,267,1
20180301|2018-01-29 02:00,29,267.75,267.75,267.75,267.75,3
20180301|2018-01-29 02:30,29,267.75,267.75,267.75,267.75,1
20180301|2018-01-29 03:00,29,268,268,268,268,1
20180301|2018-01-29 03:30,29,268,268.25,268,268.25,5
20180301|2018-01-29 04:00,29,268.5,269.75,268.5,269,13
20180301|2018-01-29 06:00,29,269.5,270.25,269.5,270,14
20180301|2018-01-29 06:30,29,270.5,270.5,269.25,269.25,21
20180301|2018-01-29 07:30,29,269.25,269.25,269.25,269.25,1
20180301|2018-01-29 08:30,29,269,270.25,267.5,268,55
20180301|2018-01-29 09:00,29,268,269,267.75,268.5,18
20180301|2018-01-29 09:30,29,268,268.5,265.5,266.5,35
20180301|2018-01-29 10:00,29,267.75,268,267.25,267.25,18
20180301|2018-01-29 10:30,29,266.25,267.75,266,266.5,9
20180301|2018-01-29 11:00,29,267.5,267.75,267.25,267.75,10
20180301|2018-01-29 11:30,29,267.75,268.75,267.25,268.75,14
20180301|2018-01-29 12:00,29,269.5,269.5,268.5,269.25,16
20180301|2018-01-29 12:30,29,269.5,269.75,269,269.75,12
20180301|2018-01-29 13:00,29,269.5,269.75,269,269.25,12
20180301|2018-01-29 19:00,30,269.75,270,269.75,270,12
20180301|2018-01-29 19:30,30,269.5,269.5,269.25,269.5,7
20180301|2018-01-29 20:00,30,269.75,269.75,269.75,269.75,2
20180301|2018-01-29 20:30,30,269.25,269.25,268.75,268.75,2
20180301|2018-01-29 21:00,30,268.75,268.75,268.75,268.75,2
20180301|2018-01-29 23:00,30,269.25,269.25,269,269,4
20180301|2018-01-30 01:00,30,269,269,269,269,2
20180301|2018-01-30 02:30,30,269.75,269.75,269.75,269.75,1
20180301|2018-01-30 03:30,30,269.75,270,269.75,270,15
20180301|2018-01-30 04:00,30,270,270,270,270,1
20180301|2018-01-30 04:30,30,270.75,271.25,269.75,269.75,10
20180301|2018-01-30 05:00,30,270.25,270.25,270.25,270.25,3
20180301|2018-01-30 05:30,30,269.75,269.75,269.75,269.75,2
20180301|2018-01-30 06:00,30,270.5,270.5,269.75,269.75,3
20180301|2018-01-30 06:30,30,270.25,270.5,270.25,270.5,13
20180301|2018-01-30 07:00,30,270.25,271.25,270.25,271.25,10
20180301|2018-01-30 07:30,30,271.5,271.5,271.5,271.5,2
20180301|2018-01-30 08:30,30,272,272,269.75,272,40
20180301|2018-01-30 09:00,30,271.5,272.75,271.25,272.75,11
20180301|2018-01-30 09:30,30,272,272.5,271.75,272.5,21
20180301|2018-01-30 10:00,30,272.5,272.5,270.75,271,10
20180301|2018-01-30 10:30,30,271.5,271.5,270.25,271.25,7
20180301|2018-01-30 11:00,30,271.5,271.5,270.75,270.75,17
20180301|2018-01-30 11:30,30,271.25,271.5,270.75,271.25,10
20180301|2018-01-30 12:00,30,271.5,271.5,271.5,271.5,3
20180301|2018-01-30 12:30,30,271.25,271.75,271,271.75,12
20180301|2018-01-30 13:00,30,272,272.25,269.5,272.25,49
20180301|2018-01-30 19:00,31,270.25,272,270,271.5,21
20180301|2018-01-30 19:30,31,272,272.75,269.75,270,21
20180301|2018-01-30 20:00,31,270.5,272.5,270,272.5,4
20180301|2018-01-30 20:30,31,272,272,272,272,1
20180301|2018-01-30 21:00,31,271.25,271.5,271.25,271.5,2
20180301|2018-01-31 01:30,31,271,271,271,271,1
20180301|2018-01-31 02:00,31,272,272,272,272,1
20180301|2018-01-31 05:00,31,270,270,267.25,267.75,22
20180301|2018-01-31 05:30,31,267.25,267.25,266,266.5,7
20180301|2018-01-31 06:00,31,266.25,266.25,266.25,266.25,1
20180301|2018-01-31 06:30,31,265.75,265.75,258.5,260,103
20180301|2018-01-31 07:00,31,259.75,261.5,259.75,261.5,9
20180301|2018-01-31 07:30,31,261.75,262.75,261.25,262.75,29
20180301|2018-01-31 08:30,31,263,266.5,261.5,265.75,76
20180301|2018-01-31 09:00,31,266,267.5,266,267.25,11
20180301|2018-01-31 09:30,31,266.75,267,266.5,266.5,13
20180301|2018-01-31 10:00,31,267,267.75,266.25,266.25,25
20180301|2018-01-31 10:30,31,266.75,268.25,266,266,24
20180301|2018-01-31 11:00,31,267.25,267.5,265.5,265.5,15
20180301|2018-01-31 11:30,31,265.5,267.5,265,267.5,39
20180301|2018-01-31 12:00,31,266.5,266.5,265,265.25,18
20180301|2018-01-31 12:30,31,265.25,266.25,265.25,265.25,11
20180301|2018-01-31 13:00,31,265.75,266,265.25,265.5,45
20180301|2018-01-31 19:00,1,265.75,265.75,265.75,265.75,1
20180301|2018-01-31 20:00,1,266.75,267,266.75,267,3
20180301|2018-01-31 20:30,1,267,267,267,267,2
20180301|2018-01-31 21:00,1,266.25,266.25,266.25,266.25,1
20180301|2018-01-31 22:00,1,267.25,267.5,267.25,267.5,4
20180301|2018-02-01 02:30,1,267.5,267.5,267.5,267.5,2
20180301|2018-02-01 03:00,1,267,267,267,267,3
20180301|2018-02-01 03:30,1,267.75,267.75,267.75,267.75,1
20180301|2018-02-01 04:00,1,268,269.5,268,269.5,7
20180301|2018-02-01 04:30,1,267.75,267.75,267.75,267.75,1
20180301|2018-02-01 05:00,1,267.5,267.5,267.5,267.5,1
20180301|2018-02-01 06:30,1,267.5,270,267,267.5,30
20180301|2018-02-01 07:00,1,267.5,267.5,267.5,267.5,1
20180301|2018-02-01 08:30,1,267.25,267.25,265.5,266.25,44
20180301|2018-02-01 09:00,1,266.25,267,265.5,267,21
20180301|2018-02-01 09:30,1,266.75,267.5,265.75,266.5,15
20180301|2018-02-01 10:00,1,266,266.5,265.5,266.5,13
20180301|2018-02-01 10:30,1,266,266.75,266,266.5,9
20180301|2018-02-01 11:00,1,266.75,267.25,265.75,266.5,15
20180301|2018-02-01 11:30,1,267,267,266.25,266.75,7
20180301|2018-02-01 12:00,1,266.5,267,266.25,266.75,15
20180301|2018-02-01 12:30,1,266.5,267.25,266.5,267,6
20180301|2018-02-01 13:00,1,267,268,266.5,266.75,31
20180301|2018-02-01 19:00,2,266.75,266.75,266.75,266.75,1
20180301|2018-02-01 19:30,2,266.5,267.75,266.5,267.75,3
20180301|2018-02-01 20:00,2,267.5,267.5,267.5,267.5,1
20180301|2018-02-01 21:30,2,267.75,267.75,267.75,267.75,1
20180301|2018-02-01 22:00,2,267.25,267.25,267.25,267.25,1
20180301|2018-02-02 01:30,2,267,267,267,267,1
20180301|2018-02-02 03:30,2,266.5,266.5,266.5,266.5,1
20180301|2018-02-02 04:30,2,267.25,267.25,267.25,267.25,1
20180301|2018-02-02 05:30,2,267,267,266.25,266.25,4
20180301|2018-02-02 07:00,2,266.5,266.5,266.5,266.5,1
20180301|2018-02-02 07:30,2,266.5,266.5,266,266.25,5
20180301|2018-02-02 08:30,2,266.5,267.25,266.25,266.25,14
20180301|2018-02-02 09:00,2,266.5,267,266,267,19
20180301|2018-02-02 09:30,2,267.5,268.75,267.5,268.25,37
20180301|2018-02-02 10:00,2,268.5,269.5,268.25,268.25,12
20180301|2018-02-02 10:30,2,268.75,269.5,268.75,269.5,2
20180301|2018-02-02 11:00,2,269.5,269.75,269,269,6
20180301|2018-02-02 11:30,2,269.75,269.75,269,269.75,6
20180301|2018-02-02 12:00,2,269.75,269.75,269.75,269.75,1
20180301|2018-02-02 12:30,2,269.75,269.75,269,269,10
20180301|2018-02-02 13:00,2,268.75,269,266,266,23
20180301|2018-02-04 19:00,5,266.5,268.5,266,266,16
20180301|2018-02-04 19:30,5,266,269.75,266,268.5,21
20180301|2018-02-04 20:00,5,268.25,268.25,267.25,267.25,3
20180301|2018-02-04 20:30,5,266.5,266.5,266.5,266.5,1
20180301|2018-02-04 21:00,5,267.75,267.75,267.25,267.25,3
20180301|2018-02-04 22:00,5,267.25,267.25,266.5,266.5,4
20180301|2018-02-04 22:30,5,266.75,266.75,266.5,266.5,2
20180301|2018-02-04 23:30,5,266.5,266.5,266.5,266.5,1
20180301|2018-02-05 01:30,5,266.5,266.5,266.5,266.5,1
20180301|2018-02-05 03:30,5,267,267.5,267,267.5,8
20180301|2018-02-05 04:00,5,267.5,267.5,267,267.25,12
20180301|2018-02-05 04:30,5,267.25,267.75,267.25,267.75,13
20180301|2018-02-05 05:00,5,267.75,268.5,267.75,268.5,10
20180301|2018-02-05 05:30,5,268.5,268.5,268.5,268.5,6
20180301|2018-02-05 06:00,5,268,268.5,268,268.5,3
20180301|2018-02-05 06:30,5,268.5,268.5,267.5,268.5,3
20180301|2018-02-05 07:00,5,268.5,268.5,267,268.25,4
20180301|2018-02-05 07:30,5,268.25,268.25,268.25,268.25,1
20180301|2018-02-05 08:30,5,267.25,269.5,266.5,268.75,32
20180301|2018-02-05 09:00,5,268.75,272.5,267,270.25,137
20180301|2018-02-05 09:30,5,271.25,271.25,268.25,269.5,24
20180301|2018-02-05 10:00,5,270,270,269.25,269.5,7
20180301|2018-02-05 10:30,5,270.25,270.25,269.5,270,5
20180301|2018-02-05 11:00,5,269.25,270.25,269.25,270.25,7
20180301|2018-02-05 11:30,5,269.25,269.25,268.5,268.5,11
20180301|2018-02-05 12:00,5,268.75,268.75,268.5,268.75,4
20180301|2018-02-05 12:30,5,268.75,268.75,268,268.25,11
20180301|2018-02-05 13:00,5,267.25,267.5,266.25,266.5,22
20180301|2018-02-05 19:00,6,266.25,266.25,266.25,266.25,1
20180301|2018-02-05 19:30,6,266,270,266,268.75,25
20180301|2018-02-05 20:00,6,267,267.25,266.5,267.25,6
20180301|2018-02-05 20:30,6,267,267,267,267,1
20180301|2018-02-05 21:30,6,267,267,266.5,267,4
20180301|2018-02-06 05:00,6,267.5,267.5,266.75,266.75,4
20180301|2018-02-06 05:30,6,266.5,266.5,266.5,266.5,1
20180301|2018-02-06 07:00,6,267.5,269,267.5,269,22
20180301|2018-02-06 08:30,6,268,269.75,268,269.5,31
20180301|2018-02-06 09:00,6,269.75,269.75,269.25,269.25,3
20180301|2018-02-06 09:30,6,269.5,269.75,269.5,269.75,9
20180301|2018-02-06 10:00,6,269.5,270.5,269.5,270,16
20180301|2018-02-06 10:30,6,269.75,270.5,269.75,270.25,4
20180301|2018-02-06 11:00,6,270.5,270.75,269.5,269.5,14
20180301|2018-02-06 11:30,6,269.5,270.25,269.5,270.25,3
20180301|2018-02-06 12:00,6,269.5,270.25,269.25,269.25,6
20180301|2018-02-06 12:30,6,269.25,269.25,269,269,2
20180301|2018-02-06 13:00,6,268.75,269.25,268.5,269,12
20180301|2018-02-06 20:30,7,270.75,271,270.75,271,3
20180301|2018-02-06 21:00,7,271.25,271.25,271,271.25,8
20180301|2018-02-06 21:30,7,270.75,271.25,270.75,271.25,2
20180301|2018-02-07 00:30,7,270.75,270.75,269,269.25,6
20180301|2018-02-07 01:00,7,271,271,271,271,2
20180301|2018-02-07 03:00,7,270.5,270.75,270.5,270.75,4
20180301|2018-02-07 03:30,7,270.75,271.25,270.75,271.25,7
20180301|2018-02-07 04:00,7,271.5,272,271.5,272,7
20180301|2018-02-07 04:30,7,272,272,271.75,272,10
20180301|2018-02-07 05:00,7,271.5,272,271.5,272,4
20180301|2018-02-07 05:30,7,271.75,271.75,271.75,271.75,1
20180301|2018-02-07 06:00,7,270.75,271.75,270.75,271.75,2
20180301|2018-02-07 07:00,7,271.25,271.5,271.25,271.5,2
20180301|2018-02-07 07:30,7,271.75,271.75,271.75,271.75,3
20180301|2018-02-07 08:30,7,271.75,272.75,270.5,272.5,31
20180301|2018-02-07 09:00,7,272.75,273.75,272.25,273,73
20180301|2018-02-07 09:30,7,273,273.75,273,273.5,27
20180301|2018-02-07 10:00,7,274,274,273.5,273.75,17
20180301|2018-02-07 10:30,7,273.25,273.5,272.75,273.25,11
20180301|2018-02-07 11:00,7,273.25,273.75,271.25,271.75,22
20180301|2018-02-07 11:30,7,271.75,273,270.5,271.75,21
20180301|2018-02-07 12:00,7,272.5,272.75,271.5,272.25,9
20180301|2018-02-07 12:30,7,273,273,272.25,272.75,6
20180301|2018-02-07 13:00,7,272.75,273.75,272.75,273.75,8
20180301|2018-02-07 19:00,8,273.75,274.75,272,273.25,23
20180301|2018-02-07 19:30,8,273.25,273.25,267,267.25,34
20180301|2018-02-07 20:00,8,268.75,268.75,268.75,268.75,1
20180301|2018-02-07 21:00,8,270.5,270.5,270.5,270.5,1
20180301|2018-02-07 21:30,8,271,271,271,271,2
20180301|2018-02-08 00:00,8,270.25,270.25,270.25,270.25,1
20180301|2018-02-08 00:30,8,270,271.75,267,271.75,23
20180301|2018-02-08 01:00,8,267,272,267,272,4
20180301|2018-02-08 01:30,8,266.75,266.75,266.75,266.75,2
20180301|2018-02-08 02:00,8,267.5,267.5,267.5,267.5,2
20180301|2018-02-08 02:30,8,267.5,268,267.5,268,5
20180301|2018-02-08 03:00,8,268,268,268,268,1
20180301|2018-02-08 03:30,8,270,271.5,270,271.5,2
20180301|2018-02-08 04:00,8,271.25,271.25,271.25,271.25,1
20180301|2018-02-08 04:30,8,269.75,269.75,269.75,269.75,1
20180301|2018-02-08 05:00,8,268,268,268,268,1
20180301|2018-02-08 05:30,8,269,272,269,270.25,17
20180301|2018-02-08 06:30,8,269.75,269.75,266,267.25,23
20180301|2018-02-08 07:00,8,267.25,267.25,267,267,5
20180301|2018-02-08 07:30,8,268.25,268.5,268.25,268.5,3
20180301|2018-02-08 08:30,8,268.5,271.5,268,271.5,73
20180301|2018-02-08 09:00,8,271.75,272,271,271,16
20180301|2018-02-08 09:30,8,271.75,272.25,271.75,271.75,13
20180301|2018-02-08 10:00,8,272.5,274.25,270,272.5,67
20180301|2018-02-08 10:30,8,273.5,273.75,273,273.75,25
20180301|2018-02-08 11:00,8,273.75,274.25,269,270.25,68
20180301|2018-02-08 11:30,8,270.25,271.5,270,271.5,14
20180301|2018-02-08 12:00,8,271.75,271.75,269.5,269.5,9
20180301|2018-02-08 12:30,8,269,271,268.75,269.5,37
20180301|2018-02-08 13:00,8,270,270.75,269.5,270.75,13
20180301|2018-02-08 19:30,9,269.75,269.75,268.25,268.25,15
20180301|2018-02-08 20:00,9,269,269,269,269,2
20180301|2018-02-08 22:30,9,269.25,269.25,269.25,269.25,1
20180301|2018-02-09 02:00,9,269.25,269.75,269.25,269.75,3
20180301|2018-02-09 02:30,9,269.75,269.75,269.75,269.75,1
20180301|2018-02-09 04:30,9,269.75,269.75,269.75,269.75,1
20180301|2018-02-09 05:00,9,269,269,269,269,3
20180301|2018-02-09 06:00,9,267.75,267.75,267.25,267.25,6
20180301|2018-02-09 08:30,9,267.5,267.75,267,267.25,18
20180301|2018-02-09 09:00,9,267.25,268,267.25,267.25,19
20180301|2018-02-09 09:30,9,266.75,267.25,266,266.25,46
20180301|2018-02-09 10:00,9,266.75,267.75,266.75,267.75,6
20180301|2018-02-09 10:30,9,267,267.25,266.75,266.75,18
20180301|2018-02-09 11:00,9,266.75,267.25,266.75,266.75,10
20180301|2018-02-09 11:30,9,267,267.5,266.25,266.25,17
20180301|2018-02-09 12:00,9,267,267,266,266,10
20180301|2018-02-09 12:30,9,266,267,266,266.25,20
20180301|2018-02-09 13:00,9,267,267.25,266.25,266.5,18
20180301|2018-02-11 19:00,12,268,269.5,267,269.5,23
20180301|2018-02-11 19:30,12,269.5,270.25,269.5,270,22
20180301|2018-02-11 20:00,12,270.25,270.25,270,270,9
20180301|2018-02-11 20:30,12,270.75,271,270.75,271,2
20180301|2018-02-11 21:30,12,271.25,271.5,271.25,271.5,2
20180301|2018-02-11 22:00,12,271,271,270,270.5,5
20180301|2018-02-11 22:30,12,270.75,270.75,270.75,270.75,1
20180301|2018-02-12 02:00,12,270.75,270.75,270.75,270.75,1
20180301|2018-02-12 03:30,12,271,271.5,271,271.5,7
20180301|2018-02-12 04:00,12,271.25,271.25,270.25,270.25,4
20180301|2018-02-12 04:30,12,270.75,271,270.75,271,9
20180301|2018-02-12 05:00,12,271,271.5,271,271.25,10
20180301|2018-02-12 05:30,12,271.25,271.75,271.25,271.75,10
20180301|2018-02-12 06:00,12,272,272.25,271.75,272.25,11
20180301|2018-02-12 06:30,12,272,273.5,272,272.75,21
20180301|2018-02-12 07:00,12,272,272,272,272,1
20180301|2018-02-12 08:30,12,271.25,272.75,271,272.5,32
20180301|2018-02-12 09:00,12,272.5,274.5,272.25,274,81
20180301|2018-02-12 09:30,12,274,274.5,274,274.25,17
20180301|2018-02-12 10:00,12,274.5,274.5,273.5,274.25,15
20180301|2018-02-12 10:30,12,273.75,273.75,273,273.25,12
20180301|2018-02-12 11:00,12,274,274,273.5,273.75,8
20180301|2018-02-12 11:30,12,273.75,273.75,273.5,273.5,3
20180301|2018-02-12 12:00,12,274.25,274.25,273.5,273.5,10
20180301|2018-02-12 12:30,12,274,274,273,273.75,17
20180301|2018-02-12 13:00,12,273.75,275.75,273.25,275.75,26
20180301|2018-02-12 19:00,13,274.75,274.75,274.75,274.75,1
20180301|2018-02-12 19:30,13,275.25,276.5,275.25,276.5,22
20180301|2018-02-12 20:00,13,276.5,276.5,276.5,276.5,6
20180301|2018-02-12 20:30,13,276.75,278,276.75,278,6
20180301|2018-02-12 21:00,13,278,280.5,276.75,278.25,61
20180301|2018-02-12 21:30,13,277.75,277.75,277.5,277.5,2
20180301|2018-02-12 23:30,13,277.75,277.75,277.75,277.75,1
20180301|2018-02-13 00:00,13,277.75,277.75,277.75,277.75,2
20180301|2018-02-13 02:00,13,277.5,277.75,277.5,277.75,6
20180301|2018-02-13 02:30,13,277.75,277.75,277.75,277.75,1
20180301|2018-02-13 03:30,13,278,278.25,278,278.25,2
20180301|2018-02-13 04:00,13,278.5,278.5,278.5,278.5,1
20180301|2018-02-13 07:30,13,278.75,279,278.75,279,2
20180301|2018-02-13 08:30,13,279.25,280,275.75,276.25,100
20180301|2018-02-13 09:00,13,276,277.25,275.75,277,37
20180301|2018-02-13 09:30,13,276.75,277.5,276.25,276.25,6
20180301|2018-02-13 10:00,13,276.5,277,276.25,277,12
20180301|2018-02-13 10:30,13,276,276,276,276,5
20180301|2018-02-13 11:00,13,276.5,276.5,274.5,274.5,7
20180301|2018-02-13 11:30,13,274.75,275.75,274.75,275.5,6
20180301|2018-02-13 12:00,13,274.75,274.75,273.75,273.75,9
20180301|2018-02-13 12:30,13,274.75,275.5,272.25,275.5,31
20180301|2018-02-13 13:00,13,275,275.5,273.25,274,22
20180301|2018-02-13 19:00,14,273.75,273.75,273.5,273.5,2
20180301|2018-02-13 20:00,14,273.5,278,273.25,273.25,19
20180301|2018-02-13 20:30,14,274.25,274.25,274.25,274.25,1
20180301|2018-02-13 21:30,14,274.25,274.25,273.25,273.25,2
20180301|2018-02-13 23:00,14,273.25,273.25,273,273,3
20180301|2018-02-14 00:00,14,273.25,273.25,273.25,273.25,2
20180301|2018-02-14 03:00,14,274.5,274.5,274.5,274.5,1
20180301|2018-02-14 05:30,14,274.75,274.75,274.75,274.75,1
20180301|2018-02-14 06:00,14,274.75,276.25,274.75,276.25,3
20180301|2018-02-14 07:30,14,275.5,275.5,275.5,275.5,1
20180301|2018-02-14 08:30,14,274.75,277,274.5,276,78
20180301|2018-02-14 09:00,14,275.75,276.25,275.75,275.75,8
20180301|2018-02-14 09:30,14,276,276,275.25,276,15
20180301|2018-02-14 10:00,14,275.25,275.25,273.75,273.75,15
20180301|2018-02-14 10:30,14,274.5,274.75,274,274.75,12
20180301|2018-02-14 11:00,14,274.25,274.25,272.5,272.5,11
20180301|2018-02-14 11:30,14,272.5,273,272.5,273,11
20180301|2018-02-14 12:00,14,272.5,273.5,272.5,273.5,8
20180301|2018-02-14 12:30,14,272.25,274.25,272.25,273.75,10
20180301|2018-02-14 13:00,14,273,273,265,267.5,117
20180301|2018-02-14 19:00,15,266.25,266.25,264.75,266,8
20180301|2018-02-14 19:30,15,268.25,269,267,267,4
20180301|2018-02-14 20:00,15,268.75,268.75,268.75,268.75,1
20180301|2018-02-14 20:30,15,266.25,266.25,266,266,2
20180301|2018-02-14 21:00,15,265,265,265,265,3
20180301|2018-02-14 21:30,15,265,265,265,265,4
20180301|2018-02-14 22:00,15,266,266,266,266,1
20180301|2018-02-14 22:30,15,266.5,266.5,266.5,266.5,1
20180301|2018-02-15 00:30,15,266.75,267.75,266.75,266.75,4
20180301|2018-02-15 02:00,15,266.5,266.5,266.5,266.5,1
20180301|2018-02-15 03:00,15,266.5,266.5,266.5,266.5,1
20180301|2018-02-15 04:30,15,267.5,267.5,267.25,267.25,2
20180301|2018-02-15 05:00,15,267.25,267.25,267.25,267.25,1
20180301|2018-02-15 06:00,15,266.75,266.75,266.75,266.75,1
20180301|2018-02-15 07:30,15,267.25,267.25,267.25,267.25,5
20180301|2018-02-15 08:30,15,268,268,265.25,265.5,32
20180301|2018-02-15 09:00,15,265.5,266.25,264,266.25,32
20180301|2018-02-15 09:30,15,265.5,268,265.5,266.75,32
20180301|2018-02-15 10:00,15,267.25,267.25,266.25,267.25,4
20180301|2018-02-15 10:30,15,267.25,268.25,267.25,268.25,7
20180301|2018-02-15 11:00,15,267.75,268.75,267.25,267.25,9
20180301|2018-02-15 11:30,15,266.25,266.5,266.25,266.5,2
20180301|2018-02-15 12:00,15,266.5,267.25,266.5,267.25,7
20180301|2018-02-15 12:30,15,266.5,268.25,266.5,268,10
20180301|2018-02-15 13:00,15,268.5,268.5,268,268,10
20180301|2018-02-15 19:00,16,268.5,268.5,268.5,268.5,1
20180301|2018-02-15 20:00,16,267.75,268,267.75,268,4
20180301|2018-02-15 20:30,16,267.75,268,267.5,268,3
20180301|2018-02-15 21:00,16,268.5,268.5,268.5,268.5,1
20180301|2018-02-16 01:00,16,268.5,268.5,268.5,268.5,1
20180301|2018-02-16 02:30,16,268.25,268.25,267,267,4
20180301|2018-02-16 03:00,16,268,268,265.75,265.75,9
20180301|2018-02-16 05:00,16,266.25,266.25,266.25,266.25,2
20180301|2018-02-16 08:30,16,266.75,266.75,265,265.5,17
20180301|2018-02-16 09:00,16,265.75,266.25,265,265.75,19
20180301|2018-02-16 09:30,16,266,266.25,265.75,266.25,13
20180301|2018-02-16 10:00,16,265.5,266.25,265.25,265.75,19
20180301|2018-02-16 10:30,16,266,267,266,266.75,10
20180301|2018-02-16 11:00,16,267,267,266.75,266.75,10
20180301|2018-02-16 11:30,16,266,266.25,265.5,265.75,12
20180301|2018-02-16 12:00,16,266.75,266.75,265.75,266.25,4
20180301|2018-02-16 12:30,16,265.75,268.25,265.75,267.5,13
20180301|2018-02-16 13:00,16,267.75,267.75,267,267.5,16
20180301|2018-02-19 20:30,20,267,267.75,267,267.75,2
20180301|2018-02-19 22:00,20,266.25,266.25,266.25,266.25,1
20180301|2018-02-20 00:30,20,266.5,266.5,266.5,266.5,1
20180301|2018-02-20 03:30,20,266.75,266.75,266.75,266.75,1
20180301|2018-02-20 06:30,20,266,266,266,266,1
20180301|2018-02-20 07:00,20,265.25,266,265.25,265.5,5
20180301|2018-02-20 07:30,20,266,266.25,266,266.25,4
20180301|2018-02-20 08:30,20,266.25,268,265.75,268,30
20180301|2018-02-20 09:00,20,268,268.5,268,268.5,2
20180301|2018-02-20 09:30,20,268.5,268.5,267,267.5,30
20180301|2018-02-20 10:00,20,267.25,267.25,267,267,15
20180301|2018-02-20 10:30,20,267,267.5,266.75,266.75,14
20180301|2018-02-20 11:00,20,266.25,266.25,266.25,266.25,4
20180301|2018-02-20 11:30,20,266,266.25,266,266,10
20180301|2018-02-20 12:00,20,266.75,266.75,266.5,266.5,9
20180301|2018-02-20 12:30,20,266.5,266.5,266,266,12
20180301|2018-02-20 13:00,20,266.5,267.25,266,267.25,4
20180301|2018-02-20 19:00,21,266,266,266,266,1
20180301|2018-02-20 20:00,21,266,266,263.25,263.25,16
20180301|2018-02-20 22:30,21,263.25,263.25,263.25,263.25,2
20180301|2018-02-20 23:30,21,263.25,263.25,263.25,263.25,1
20180301|2018-02-21 02:30,21,264.25,264.25,264.25,264.25,1
20180301|2018-02-21 06:30,21,264.5,264.5,264.5,264.5,1
20180301|2018-02-21 07:00,21,265,265.25,265,265.25,2
20180301|2018-02-21 08:30,21,264.25,264.25,262.5,262.5,34
20180301|2018-02-21 09:00,21,262.5,262.5,261,261.75,41
20180301|2018-02-21 09:30,21,261.5,261.5,261,261,7
20180301|2018-02-21 10:00,21,261,261.75,261,261,19
20180301|2018-02-21 10:30,21,261,261.25,261,261,21
20180301|2018-02-21 11:00,21,261,261,260.25,260.25,33
20180301|2018-02-21 11:30,21,260,260,258,258.5,28
20180301|2018-02-21 12:00,21,259,259.75,257.5,259.75,19
20180301|2018-02-21 12:30,21,257.75,257.75,257.5,257.5,13
20180301|2018-02-21 13:00,21,257.75,258.25,257.25,257.25,9
20180301|2018-02-21 19:00,22,258,258.25,258,258.25,2
20180301|2018-02-21 23:00,22,257.5,257.5,257.25,257.25,2
20180301|2018-02-22 01:00,22,257.25,257.25,257.25,257.25,1
20180301|2018-02-22 02:00,22,257.25,257.25,257.25,257.25,2
20180301|2018-02-22 03:30,22,257.25,257.25,257.25,257.25,24
20180301|2018-02-22 04:00,22,257.75,257.75,257.75,257.75,1
20180301|2018-02-22 05:00,22,258.5,259.5,258.5,259.5,4
20180301|2018-02-22 06:30,22,259.5,262.25,259.5,262.25,12
20180301|2018-02-22 07:00,22,262,262,262,262,1
20180301|2018-02-22 08:30,22,261.75,262.75,261.75,262.5,8
20180301|2018-02-22 09:00,22,263,263,262.25,262.75,10
20180301|2018-02-22 09:30,22,263,264.5,260.5,260.5,18
20180301|2018-02-22 10:00,22,259,261,259,261,2
20180301|2018-02-22 10:30,22,259.25,259.25,259,259,3
20180301|2018-02-22 11:00,22,258,259,258,258,6
20180301|2018-02-22 11:30,22,257.25,257.75,256.75,257.25,33
20180301|2018-02-22 12:00,22,257,257.5,256.75,256.75,14
20180301|2018-02-22 12:30,22,256.75,258,256.75,258,17
20180301|2018-02-22 13:00,22,258.25,259.5,258.25,259.5,3
20180301|2018-02-22 19:00,23,257,257,257,257,4
20180301|2018-02-22 19:30,23,256.75,256.75,256.75,256.75,1
20180301|2018-02-22 21:30,23,257.5,257.5,257.5,257.5,1
20180301|2018-02-22 22:00,23,260,260.25,260,260.25,2
20180301|2018-02-23 04:30,23,257.25,257.25,256.75,256.75,2
20180301|2018-02-23 05:00,23,259.5,259.5,259.5,259.5,1
20180301|2018-02-23 06:00,23,259.5,259.5,259.5,259.5,2
20180301|2018-02-23 07:00,23,260.25,260.25,260.25,260.25,1
20180301|2018-02-23 08:30,23,261.25,261.25,259.75,259.75,7
20180301|2018-02-23 09:00,23,257.5,258.5,257.5,258.5,5
20180301|2018-02-23 09:30,23,258,259,258,259,17
20180301|2018-02-23 10:00,23,258.5,258.5,255.25,255.25,32
20180301|2018-02-23 10:30,23,256.5,257.25,256.25,257.25,9
20180301|2018-02-23 11:30,23,257.5,258,257,258,5
20180301|2018-02-23 12:30,23,258,259.75,258,259.75,7
20180301|2018-02-23 13:00,23,259.25,260,259.25,260,10
20180301|2018-02-25 19:30,26,261.5,261.5,261.5,261.5,1
20180301|2018-02-25 22:30,26,260.75,260.75,260.75,260.75,1
20180301|2018-02-26 02:00,26,260.75,260.75,260.25,260.25,3
20180301|2018-02-26 06:00,26,262,262,262,262,5
20180301|2018-02-26 06:30,26,261,261,261,261,2
20180301|2018-02-26 08:30,26,262.25,263,260.25,262.25,48
20180301|2018-02-26 09:00,26,262.5,262.5,262.25,262.25,5
20180301|2018-02-26 09:30,26,261.5,263,261.5,263,15
20180301|2018-02-26 10:00,26,260.75,260.75,260.5,260.5,4
20180301|2018-02-26 10:30,26,262,262,261,261.25,14
20180301|2018-02-26 11:00,26,262,262.5,262,262.5,15
20180301|2018-02-26 11:30,26,261.75,262,261.75,262,6
20180301|2018-02-26 12:00,26,262.5,262.5,262,262.5,17
20180301|2018-02-26 12:30,26,262.5,262.5,262,262,2
20180301|2018-02-26 13:00,26,262,262.5,262,262.5,5
20180301|2018-02-26 19:00,27,261,262.5,261,262.5,3
20180301|2018-02-26 21:00,27,261.75,261.75,261.75,261.75,2
20180301|2018-02-26 23:30,27,262,262,262,262,1
20180301|2018-02-27 00:30,27,262,262,262,262,2
20180301|2018-02-27 03:30,27,262.5,263.25,262.5,263.25,4
20180301|2018-02-27 08:30,27,263.25,264.75,263,264,7
20180301|2018-02-27 09:00,27,264,264,264,264,1
20180301|2018-02-27 09:30,27,265.25,265.25,265.25,265.25,2
20180301|2018-02-27 10:00,27,266.5,266.5,266.5,266.5,1
20180301|2018-02-27 10:30,27,264.5,264.5,263,263,12
20180301|2018-02-27 11:00,27,261.75,261.75,261.5,261.5,16
20180301|2018-02-27 12:00,27,261,261,259.25,259.25,10
20180301|2018-02-27 13:00,27,259.5,259.5,259.5,259.5,1
20180301|2018-02-28 07:30,28,264,264,264,264,1
20180301|2018-02-28 08:30,28,264,264,263,263,6
20180301|2018-02-28 09:00,28,262,262,262,262,4
20180301|2018-02-28 12:00,28,264.5,264.5,264.5,264.5,1
20180301|2018-02-28 12:30,28,265,267.25,265,267.25,2
20180301|2018-03-01 06:30,1,261.5,261.5,260,260,8
20180301|2018-03-01 08:30,1,260,260,260,260,3
20180301|2018-03-01 10:30,1,262.75,262.75,262.75,262.75,1
20180301|2018-03-01 11:30,1,268,268,268,268,1
20180301|2018-03-02 08:30,2,268.75,269.5,268.75,269.5,6
20180301|2018-03-02 09:00,2,268.75,268.75,264,264,2
20180301|2018-03-05 07:00,5,263.25,263.25,263.25,263.25,1
20180301|2018-03-05 08:30,5,263.25,263.25,263.25,263.25,1
20180301|2018-03-06 09:00,6,265.5,265.5,265.5,265.5,3
20180301|2018-03-06 09:30,6,265.5,265.5,265.5,265.5,2
20180301|2018-03-06 11:30,6,265.25,265.5,265.25,265.5,2
20180301|2018-03-06 13:00,6,261.25,261.25,261.25,261.25,1
20180301|2018-03-13 12:30,13,262,262,262,262,2
20180301|2018-03-13 13:00,13,258,258,254,254,2
20180501|2017-06-30 10:00,30,281.75,283,281.75,283,3
20180501|2017-06-30 12:00,30,281.75,281.75,281.75,281.75,1
20180501|2017-06-30 13:00,30,285,285,285,285,2
20180501|2017-07-03 08:30,3,295,295,295,295,1
20180501|2017-07-05 13:00,5,289.75,290,289.75,290,4
20180501|2017-07-07 09:00,7,288.5,288.5,288.5,288.5,1
20180501|2017-07-13 12:30,13,274,274,272.75,272.75,4
20180501|2017-08-04 10:30,4,281.5,288.5,281.5,288.5,8
20180501|2017-08-08 09:00,8,278,278,278,278,1
20180501|2017-08-08 12:30,8,281,281.25,281,281.25,4
20180501|2017-08-14 11:30,14,262.25,262.25,262.25,262.25,1
20180501|2017-08-22 08:30,22,250,250,250,250,1
20180501|2017-08-22 12:30,22,251,251,251,251,2
20180501|2017-08-23 11:30,23,250,250,250,250,1
20180501|2017-08-24 02:30,24,260,260,260,260,1
20180501|2017-08-24 03:00,24,260,260,260,260,1
20180501|2017-08-24 03:30,24,262.5,262.5,262.5,262.5,1
20180501|2017-08-24 04:30,24,255,255,255,255,1
20180501|2017-08-28 02:30,28,262.75,262.75,262.75,262.75,1
20180501|2017-08-28 09:00,28,259,259,259,259,1
20180501|2017-08-29 09:30,29,252.75,252.75,252.75,252.75,1
20180501|2017-08-29 10:00,29,252.75,252.75,252.75,252.75,1
20180501|2017-09-01 11:30,1,240.5,240.75,240.5,240.75,2
20180501|2017-09-01 12:00,1,241,241,241,241,1
20180501|2017-09-05 06:30,5,247,247,247,247,1
20180501|2017-09-07 13:00,7,242.75,242.75,242.75,242.75,1
20180501|2017-09-08 10:00,8,240,240,240,240,8
20180501|2017-09-10 19:00,11,242.5,242.5,242.5,242.5,1
20180501|2017-09-11 02:30,11,242,242,242,242,1
20180501|2017-09-11 03:00,11,242.75,242.75,242,242,3
20180501|2017-09-11 08:30,11,241,241,240.5,240.5,4
20180501|2017-09-11 10:00,11,240.75,240.75,240.75,240.75,1
20180501|2017-09-13 09:00,13,246.25,246.25,246.25,246.25,1
20180501|2017-09-13 13:00,13,245,245,245,245,10
20180501|2017-09-14 09:00,14,246.5,246.5,246.5,246.5,1
20180501|2017-09-14 09:30,14,246.5,246.5,246.5,246.5,1
20180501|2017-09-15 09:30,15,243,243,243,243,1
20180501|2017-09-19 10:00,19,246.5,246.5,246.5,246.5,3
20180501|2017-09-19 10:30,19,248.5,248.5,248.5,248.5,5
20180501|2017-09-20 08:30,20,250,251,250,251,7
20180501|2017-09-20 11:00,20,254.5,254.5,251.25,251.25,4
20180501|2017-09-20 12:00,20,254.25,254.25,254.25,254.25,1
20180501|2017-09-21 08:30,21,255.5,255.5,255.5,255.5,15
20180501|2017-09-21 10:30,21,257,257,257,257,3
20180501|2017-09-21 11:30,21,258,258,258,258,4
20180501|2017-09-21 12:30,21,259,259,259,259,1
20180501|2017-09-25 08:30,25,253,253,253,253,7
20180501|2017-09-25 09:00,25,253,253,253,253,6
20180501|2017-09-25 09:30,25,253,253,253,253,15
20180501|2017-10-01 23:00,2,254,254,254,254,1
20180501|2017-10-03 09:30,3,254.5,254.5,254.5,254.5,2
20180501|2017-10-04 12:30,4,252.25,252.25,252.25,252.25,2
20180501|2017-10-06 09:30,6,252,252,252,252,1
20180501|2017-10-10 13:00,10,250.25,250.25,250.25,250.25,1
20180501|2017-10-11 10:00,11,251.75,251.75,250.75,250.75,3
20180501|2017-10-11 10:30,11,253.5,253.5,253.5,253.5,1
20180501|2017-10-11 12:30,11,255,255,255,255,2
20180501|2017-10-11 13:00,11,255,255,255,255,1
20180501|2017-10-12 11:30,12,261,261.25,261,261.25,7
20180501|2017-10-12 12:00,12,264.5,264.5,264.5,264.5,22
20180501|2017-10-12 13:00,12,264.5,264.5,264.5,264.5,1
20180501|2017-10-13 08:30,13,266,266,266,266,10
20180501|2017-10-13 10:30,13,267.25,268.5,267.25,268.5,6
20180501|2017-10-13 11:00,13,268,269,268,269,20
20180501|2017-10-15 19:00,16,268,268,268,268,1
20180501|2017-10-15 19:30,16,269.5,269.5,269.5,269.5,1
20180501|2017-10-16 08:30,16,269.5,269.5,269.5,269.5,6
20180501|2017-10-16 09:30,16,271,271.25,271,271.25,3
20180501|2017-10-16 10:00,16,271.75,271.75,271.75,271.75,9
20180501|2017-10-16 11:00,16,271.75,272,271.75,272,10
20180501|2017-10-16 11:30,16,272,272,271.75,271.75,9
20180501|2017-10-16 12:00,16,271,271,271,271,5
20180501|2017-10-16 12:30,16,270,270,269,269,10
20180501|2017-10-16 19:00,17,268.5,268.5,268.5,268.5,1
20180501|2017-10-17 08:30,17,267.5,268,267.5,267.5,15
20180501|2017-10-17 10:00,17,270,270,270,270,5
20180501|2017-10-17 10:30,17,270,270,270,270,2
20180501|2017-10-17 11:00,17,270.25,270.25,270.25,270.25,1
20180501|2017-10-17 12:00,17,270,270,270,270,11
20180501|2017-10-17 19:00,18,270,270,270,270,3
20180501|2017-10-18 08:30,18,269.75,270,269.75,270,3
20180501|2017-10-18 10:30,18,272.75,273.5,272.75,273.5,12
20180501|2017-10-18 11:00,18,273.5,273.5,273.5,273.5,1
20180501|2017-10-18 11:30,18,274,274,274,274,2
20180501|2017-10-18 12:30,18,274,274,274,274,4
20180501|2017-10-18 19:30,19,274,274,274,274,1
20180501|2017-10-19 03:30,19,274,274,274,274,2
20180501|2017-10-19 08:30,19,274,274,274,274,2
20180501|2017-10-19 10:30,19,274.75,274.75,274.75,274.75,2
20180501|2017-10-19 11:30,19,276,276.25,276,276.25,4
20180501|2017-10-19 12:00,19,276.5,277,276.5,277,10
20180501|2017-10-19 12:30,19,276.75,277,276.75,277,10
20180501|2017-10-20 09:00,20,276.5,276.5,276.5,276.5,3
20180501|2017-10-20 09:30,20,276,276,276,276,5
20180501|2017-10-20 13:00,20,275.25,275.5,275.25,275.5,6
20180501|2017-10-23 08:30,23,274.5,274.5,274.5,274.5,2
20180501|2017-10-23 09:00,23,274.5,274.5,271.5,271.5,14
20180501|2017-10-23 11:30,23,275,275,275,275,1
20180501|2017-10-23 12:30,23,276,276,276,276,1
20180501|2017-10-24 08:30,24,279.5,279.5,279.5,279.5,6
20180501|2017-10-24 09:30,24,279.75,279.75,279.75,279.75,3
20180501|2017-10-24 12:00,24,279,279,279,279,10
20180501|2017-10-25 09:30,25,282.25,282.25,282.25,282.25,1
20180501|2017-10-25 10:00,25,282.25,282.25,282.25,282.25,1
20180501|2017-10-25 10:30,25,281.5,281.5,281.5,281.5,6
20180501|2017-10-25 12:30,25,281.25,281.25,281,281,4
20180501|2017-10-25 13:00,25,278.75,278.75,278.75,278.75,1
20180501|2017-10-26 08:30,26,275.25,275.25,275.25,275.25,4
20180501|2017-10-26 09:00,26,274.25,274.25,272,272,5
20180501|2017-10-26 09:30,26,264.5,264.5,264.5,264.5,1
20180501|2017-10-26 11:30,26,268,269.75,268,269.75,9
20180501|2017-10-26 12:00,26,268.5,269.25,268.5,269.25,2
20180501|2017-10-27 08:30,27,271.5,271.5,271.5,271.5,1
20180501|2017-10-27 12:30,27,272,272.5,272,272.5,5
20180501|2017-10-27 13:00,27,272.5,272.5,272.5,272.5,1
20180501|2017-10-30 08:30,30,273,273,273,273,2
20180501|2017-10-30 11:30,30,270,270,269.5,270,10
20180501|2017-10-30 12:30,30,272,272,272,272,5
20180501|2017-10-30 13:00,30,272.25,272.25,272.25,272.25,1
20180501|2017-10-31 02:30,31,272.25,272.25,272.25,272.25,1
20180501|2017-10-31 07:00,31,273,273,273,273,1
20180501|2017-10-31 09:30,31,270,270,270,270,1
20180501|2017-10-31 10:00,31,268.25,268.25,268.25,268.25,1
20180501|2017-11-01 03:30,1,273,273,273,273,1
20180501|2017-11-01 05:00,1,273,273,273,273,1
20180501|2017-11-01 08:30,1,274,275.25,274,275.25,12
20180501|2017-11-01 09:00,1,275.75,275.75,275.75,275.75,1
20180501|2017-11-01 09:30,1,275,276.25,275,276.25,7
20180501|2017-11-01 10:30,1,275.25,275.25,275,275,5
20180501|2017-11-01 11:30,1,276.25,276.25,276.25,276.25,5
20180501|2017-11-01 13:00,1,276,276,276,276,5
20180501|2017-11-02 08:30,2,275.5,275.5,275,275,5
20180501|2017-11-02 09:30,2,274.75,274.75,274.75,274.75,2
20180501|2017-11-02 10:30,2,274.25,274.25,274.25,274.25,3
20180501|2017-11-02 11:00,2,274.25,274.25,274.25,274.25,2
20180501|2017-11-02 13:00,2,273,273,273,273,1
20180501|2017-11-03 08:30,3,272,272,270,270,2
20180501|2017-11-06 12:00,6,274.5,274.5,273.75,274.5,9
20180501|2017-11-06 12:30,6,274.25,274.25,274.25,274.25,1
20180501|2017-11-07 04:00,7,274.5,274.5,274.5,274.5,1
20180501|2017-11-07 05:00,7,274.5,274.5,274.5,274.5,1
20180501|2017-11-07 09:00,7,275.25,275.5,275.25,275.5,2
20180501|2017-11-07 10:00,7,276,276,276,276,4
20180501|2017-11-07 10:30,7,276,276,276,276,3
20180501|2017-11-07 11:30,7,276,276.5,276,276.5,6
20180501|2017-11-07 12:00,7,276.5,276.5,276.5,276.5,2
20180501|2017-11-08 07:00,8,275,275,275,275,3
20180501|2017-11-08 08:30,8,275,275,275,275,3
20180501|2017-11-08 09:00,8,275,275,275,275,1
20180501|2017-11-08 09:30,8,276.75,276.75,276.75,276.75,5
20180501|2017-11-08 10:00,8,277.25,277.25,277.25,277.25,1
20180501|2017-11-08 10:30,8,277.25,277.25,277.25,277.25,1
20180501|2017-11-08 11:00,8,277.25,277.5,277.25,277.5,5
20180501|2017-11-08 11:30,8,277.5,277.5,277.5,277.5,1
20180501|2017-11-08 12:30,8,278,278,278,278,16
20180501|2017-11-08 23:30,9,278.5,278.5,278.5,278.5,1
20180501|2017-11-09 09:30,9,280.5,280.5,280.5,280.5,7
20180501|2017-11-09 10:00,9,280.5,280.5,280.5,280.5,3
20180501|2017-11-09 11:00,9,280.5,280.5,280.5,280.5,10
20180501|2017-11-09 11:30,9,280.5,281.25,280.5,281.25,18
20180501|2017-11-10 10:00,10,285.75,285.75,285.5,285.5,2
20180501|2017-11-10 12:00,10,284.5,284.5,284.5,284.5,1
20180501|2017-11-13 08:30,13,285.25,285.25,283.75,283.75,4
20180501|2017-11-13 09:00,13,284.5,284.5,284.5,284.5,1
20180501|2017-11-13 09:30,13,284.75,284.75,284.75,284.75,4
20180501|2017-11-13 10:00,13,286,286,286,286,2
20180501|2017-11-13 11:00,13,287.5,287.5,287.5,287.5,1
20180501|2017-11-13 12:30,13,288,288,288,288,3
20180501|2017-11-13 13:00,13,289,290.5,289,290.5,12
20180501|2017-11-14 08:30,14,289.75,289.75,289.75,289.75,2
20180501|2017-11-14 09:00,14,290.75,290.75,290.75,290.75,1
20180501|2017-11-14 09:30,14,291.25,292,291.25,291.25,14
20180501|2017-11-14 10:00,14,292.25,292.5,292.25,292.5,24
20180501|2017-11-14 10:30,14,292.5,292.5,292.5,292.5,3
20180501|2017-11-14 11:00,14,292.5,292.5,292.5,292.5,5
20180501|2017-11-14 11:30,14,292.5,292.5,292.5,292.5,1
20180501|2017-11-14 12:00,14,292.5,292.5,292.5,292.5,8
20180501|2017-11-14 12:30,14,293,293,293,293,2
20180501|2017-11-14 13:00,14,293.25,295,293.25,295,3
20180501|2017-11-14 21:30,15,295,295,295,295,1
20180501|2017-11-15 08:30,15,292,292,291.75,291.75,4
20180501|2017-11-15 09:00,15,293,293,293,293,2
20180501|2017-11-15 10:30,15,293,293,293,293,24
20180501|2017-11-15 11:00,15,293,293,293,293,1
20180501|2017-11-15 11:30,15,292.25,292.25,290.25,290.25,3
20180501|2017-11-15 12:30,15,284.75,284.75,284.5,284.75,7
20180501|2017-11-15 13:00,15,284.75,286,284.25,284.5,10
20180501|2017-11-16 03:00,16,284.5,284.5,284.5,284.5,1
20180501|2017-11-16 04:30,16,284,284,284,284,1
20180501|2017-11-16 08:30,16,283.5,283.5,282,282,2
20180501|2017-11-16 10:00,16,282.5,283.25,282.5,283.25,2
20180501|2017-11-16 10:30,16,282.5,283,282.5,283,3
20180501|2017-11-16 12:00,16,283.5,284.25,283,284.25,10
20180501|2017-11-16 13:00,16,284,284,284,284,1
20180501|2017-11-17 09:00,17,278.25,278.25,278.25,278.25,1
20180501|2017-11-17 10:00,17,279,279,279,279,2
20180501|2017-11-17 11:00,17,279.25,279.25,279.25,279.25,2
20180501|2017-11-17 12:00,17,278,278.5,277.75,277.75,11
20180501|2017-11-20 06:30,20,277.75,277.75,277.75,277.75,1
20180501|2017-11-20 07:00,20,277.75,277.75,277.75,277.75,1
20180501|2017-11-20 09:00,20,277.75,277.75,275.5,275.5,3
20180501|2017-11-20 09:30,20,275.5,275.5,275.5,275.5,1
20180501|2017-11-20 10:00,20,275.5,275.5,275.5,275.5,2
20180501|2017-11-20 11:30,20,275.5,275.5,275.5,275.5,13
20180501|2017-11-20 12:00,20,275.5,275.5,275.5,275.5,4
20180501|2017-11-20 12:30,20,276.25,276.25,275,276.25,8
20180501|2017-11-20 13:00,20,278,278,278,278,2
20180501|2017-11-21 11:30,21,275.5,275.5,275.5,275.5,3
20180501|2017-11-21 13:00,21,278.5,278.5,278.5,278.5,1
20180501|2017-11-22 07:00,22,281,281,281,281,1
20180501|2017-11-22 08:30,22,280.75,280.75,280.75,280.75,1
20180501|2017-11-22 09:30,22,280,280.25,280,280.25,3
20180501|2017-11-22 10:00,22,279.75,279.75,279.75,279.75,8
20180501|2017-11-22 11:00,22,279.75,279.75,277.75,279.25,7
20180501|2017-11-24 11:00,24,272,272,272,272,1
20180501|2017-11-27 13:00,27,274.75,274.75,274.75,274.75,1
20180501|2017-11-28 10:00,28,269,269,268.75,268.75,2
20180501|2017-11-28 10:30,28,266.25,269.75,266.25,269.75,3
20180501|2017-11-28 13:00,28,266,266,265.25,265.25,2
20180501|2017-11-29 01:30,29,264.25,264.25,264.25,264.25,1
20180501|2017-11-29 08:30,29,262.75,262.75,262.75,262.75,1
20180501|2017-11-29 09:30,29,262,262,262,262,2
20180501|2017-11-29 10:00,29,262.75,263,262.75,263,11
20180501|2017-11-29 10:30,29,263.25,263.75,263.25,263.75,8
20180501|2017-11-29 11:00,29,264,264,264,264,1
20180501|2017-11-29 12:30,29,265.5,265.5,265.5,265.5,1
20180501|2017-11-30 10:30,30,266,266,266,266,2
20180501|2017-11-30 11:00,30,266.25,266.25,266,266,12
20180501|2017-11-30 11:30,30,266.5,266.5,266.5,266.5,1
20180501|2017-11-30 12:30,30,268.75,268.75,268.75,268.75,1
20180501|2017-12-01 08:30,1,272,274,272,274,2
20180501|2017-12-01 09:00,1,272.75,272.75,272.75,272.75,1
20180501|2017-12-01 10:30,1,269.75,269.75,269.75,269.75,2
20180501|2017-12-01 11:00,1,269.5,269.5,267.75,267.75,3
20180501|2017-12-01 12:30,1,269.75,269.75,267,267,13
20180501|2017-12-03 19:00,4,271,271,271,271,1
20180501|2017-12-03 20:00,4,268.5,268.5,268.5,268.5,3
20180501|2017-12-03 22:00,4,268.5,268.5,268.5,268.5,3
20180501|2017-12-04 08:30,4,268.25,268.25,268.25,268.25,1
20180501|2017-12-04 09:00,4,267.25,267.25,267.25,267.25,5
20180501|2017-12-04 09:30,4,266.75,266.75,265.25,265.25,2
20180501|2017-12-04 10:30,4,263.5,264,263.5,264,11
20180501|2017-12-04 11:00,4,263.25,263.5,263,263.5,8
20180501|2017-12-04 11:30,4,262.5,262.75,262.25,262.75,10
20180501|2017-12-04 12:00,4,263.75,263.75,263.75,263.75,1
20180501|2017-12-04 12:30,4,262.5,262.5,262.5,262.5,3
20180501|2017-12-04 13:00,4,262,263.75,262,262,5
20180501|2017-12-05 08:30,5,261.5,261.5,258.25,258.25,2
20180501|2017-12-05 09:30,5,257.5,257.5,257.5,257.5,2
20180501|2017-12-05 11:00,5,259.5,259.5,259.5,259.5,4
20180501|2017-12-05 11:30,5,258.5,258.5,258.5,258.5,1
20180501|2017-12-05 12:00,5,258.5,258.5,258.5,258.5,6
20180501|2017-12-05 12:30,5,258.5,258.5,258.5,258.5,11
20180501|2017-12-05 13:00,5,258.75,260.5,258.5,259.5,21
20180501|2017-12-05 20:00,6,258.5,258.5,258.5,258.5,3
20180501|2017-12-06 00:00,6,258.5,258.5,258.5,258.5,2
20180501|2017-12-06 07:00,6,259.25,259.25,259.25,259.25,2
20180501|2017-12-06 07:30,6,259.5,259.5,259.5,259.5,1
20180501|2017-12-06 08:30,6,258,258,258,258,2
20180501|2017-12-06 09:00,6,257.5,257.5,257.5,257.5,5
20180501|2017-12-06 09:30,6,255,255,254,254,3
20180501|2017-12-06 10:00,6,253.25,254,253,254,6
20180501|2017-12-06 10:30,6,254.25,254.25,254.25,254.25,1
20180501|2017-12-06 11:00,6,255,255,255,255,3
20180501|2017-12-06 11:30,6,254.5,255,254.5,255,6
20180501|2017-12-06 12:00,6,254.5,255.25,254.5,255.25,6
20180501|2017-12-06 13:00,6,254.75,254.75,254.75,254.75,1
20180501|2017-12-06 19:00,7,253.5,253.5,253,253,5
20180501|2017-12-06 19:30,7,253.75,253.75,253.75,253.75,1
20180501|2017-12-06 23:30,7,253,253,253,253,1
20180501|2017-12-07 00:30,7,253,253,253,253,18
20180501|2017-12-07 01:00,7,253,253,253,253,4
20180501|2017-12-07 03:30,7,253,253,253,253,6
20180501|2017-12-07 07:30,7,253,253,252.5,252.5,2
20180501|2017-12-07 08:30,7,252.5,252.5,251,251.5,41
20180501|2017-12-07 09:00,7,250,250,249.5,249.5,5
20180501|2017-12-07 09:30,7,250,251,250,250.5,23
20180501|2017-12-07 10:00,7,250.75,251,250.75,251,9
20180501|2017-12-07 10:30,7,251.25,252,251.25,252,4
20180501|2017-12-07 11:30,7,251.25,251.5,251.25,251.5,5
20180501|2017-12-07 12:30,7,251.75,251.75,251.5,251.5,2
20180501|2017-12-07 13:00,7,251.5,251.75,251.5,251.75,9
20180501|2017-12-07 19:00,8,250.5,250.5,250.5,250.5,5
20180501|2017-12-08 08:30,8,250,250,249.5,249.5,20
20180501|2017-12-08 09:00,8,249,249.25,248.75,248.75,15
20180501|2017-12-08 10:00,8,248,248,248,248,1
20180501|2017-12-08 10:30,8,246.75,246.75,246.75,246.75,4
20180501|2017-12-08 12:30,8,247,247,246.75,246.75,5
20180501|2017-12-08 13:00,8,248.25,248.25,248.25,248.25,4
20180501|2017-12-11 04:00,11,246.75,246.75,246.75,246.75,1
20180501|2017-12-11 08:30,11,247.25,247.25,245.75,246,20
20180501|2017-12-11 09:00,11,246,246,245.75,245.75,4
20180501|2017-12-11 09:30,11,245.75,245.75,245.75,245.75,10
20180501|2017-12-11 12:30,11,246.25,250,246.25,250,31
20180501|2017-12-11 13:00,11,249.75,253.25,249.75,250,26
20180501|2017-12-12 08:30,12,250,250,250,250,14
20180501|2017-12-12 10:00,12,250,250,250,250,1
20180501|2017-12-12 10:30,12,249.5,250.25,249.5,250.25,27
20180501|2017-12-12 11:00,12,249.25,249.25,249.25,249.25,1
20180501|2017-12-12 11:30,12,251.75,251.75,251.75,251.75,1
20180501|2017-12-12 12:00,12,250.75,250.75,250.75,250.75,3
20180501|2017-12-12 13:00,12,250.25,250.25,250.25,250.25,4
20180501|2017-12-13 10:00,13,251.25,251.5,251.25,251.5,6
20180501|2017-12-13 12:00,13,252.75,253.25,252.75,253.25,13
20180501|2017-12-13 13:00,13,256.75,256.75,256.75,256.75,7
20180501|2017-12-13 19:30,14,255,255,255,255,1
20180501|2017-12-13 20:30,14,255,255,255,255,1
20180501|2017-12-14 02:30,14,255,255,255,255,1
20180501|2017-12-14 08:30,14,256,261.25,256,259.75,5
20180501|2017-12-14 09:00,14,259.75,259.75,259.75,259.75,1
20180501|2017-12-14 09:30,14,259.25,259.5,259.25,259.5,2
20180501|2017-12-14 10:00,14,258.75,258.75,258.75,258.75,2
20180501|2017-12-14 10:30,14,259,259,259,259,1
20180501|2017-12-14 11:00,14,259.5,260,259.5,260,4
20180501|2017-12-14 12:00,14,258.75,258.75,258.75,258.75,1
20180501|2017-12-14 12:30,14,259,259,258.75,258.75,12
20180501|2017-12-14 13:00,14,258.75,258.75,258.75,258.75,11
20180501|2017-12-14 22:30,15,259.25,259.25,259.25,259.25,1
20180501|2017-12-15 10:00,15,262.25,262.25,262.25,262.25,1
20180501|2017-12-15 12:00,15,261.25,262.25,261.25,262.25,18
20180501|2017-12-18 09:00,18,262.25,262.25,262.25,262.25,1
20180501|2017-12-18 09:30,18,262.5,262.75,262.5,262.75,3
20180501|2017-12-18 10:00,18,263,263,261.5,261.5,6
20180501|2017-12-18 10:30,18,262,262,261.5,262,6
20180501|2017-12-18 11:00,18,262.25,262.25,261,261,22
20180501|2017-12-18 11:30,18,260.75,260.75,259,259,8
20180501|2017-12-18 13:00,18,258.75,258.75,258.5,258.5,2
20180501|2017-12-19 02:30,19,258.25,258.25,258.25,258.25,1
20180501|2017-12-19 06:30,19,255,255,255,255,5
20180501|2017-12-19 09:00,19,257.25,257.25,257.25,257.25,43
20180501|2017-12-19 09:30,19,255.75,255.75,255.75,255.75,2
20180501|2017-12-19 10:00,19,255.75,255.75,255.5,255.5,5
20180501|2017-12-19 10:30,19,255.75,255.75,255.75,255.75,1
20180501|2017-12-19 11:00,19,255.5,256,255.5,256,7
20180501|2017-12-19 11:30,19,252.75,252.75,252.75,252.75,2
20180501|2017-12-19 12:00,19,252.25,252.25,252,252,10
20180501|2017-12-19 12:30,19,252,252.5,252,252.5,24
20180501|2017-12-19 13:00,19,252.5,253,252.5,252.75,24
20180501|2017-12-19 19:00,20,253,253,253,253,1
20180501|2017-12-20 13:00,20,251.5,251.5,251.5,251.5,7
20180501|2017-12-21 03:30,21,250.25,250.25,250.25,250.25,5
20180501|2017-12-21 08:30,21,251.25,251.25,251.25,251.25,2
20180501|2017-12-21 09:00,21,251.25,251.5,251,251.5,8
20180501|2017-12-21 09:30,21,251.5,251.5,251.25,251.25,4
20180501|2017-12-21 12:00,21,251.25,251.25,251.25,251.25,1
20180501|2017-12-21 13:00,21,250,250,249.5,250,5
20180501|2017-12-21 19:00,22,250,250,250,250,3
20180501|2017-12-22 08:30,22,250,250,249.75,250,14
20180501|2017-12-22 09:00,22,249,249,248,248,6
20180501|2017-12-22 09:30,22,247.5,247.5,247.5,247.5,2
20180501|2017-12-22 10:30,22,248,248.75,248,248.75,3
20180501|2017-12-22 11:30,22,248,248,247.5,247.5,18
20180501|2017-12-22 12:00,22,248.75,248.75,248.75,248.75,1
20180501|2017-12-26 08:30,26,247.5,247.5,247.5,247.5,1
20180501|2017-12-26 09:00,26,247,247,247,247,1
20180501|2017-12-26 10:00,26,247.25,247.25,247.25,247.25,3
20180501|2017-12-26 10:30,26,249,249,249,249,1
20180501|2017-12-26 11:00,26,249.5,249.5,249.5,249.5,3
20180501|2017-12-26 11:30,26,249,249,249,249,1
20180501|2017-12-26 13:00,26,249.5,249.5,249.5,249.5,2
20180501|2017-12-26 19:00,27,249.5,249.5,249.5,249.5,2
20180501|2017-12-26 19:30,27,249.5,249.5,249.5,249.5,1
20180501|2017-12-26 21:30,27,249.5,249.5,249.5,249.5,2
20180501|2017-12-26 22:00,27,249.75,249.75,249.75,249.75,4
20180501|2017-12-26 22:30,27,249.75,249.75,249.75,249.75,1
20180501|2017-12-27 07:00,27,250,250,250,250,6
20180501|2017-12-27 07:30,27,250,250,250,250,1
20180501|2017-12-27 08:30,27,250,250,249,249.25,35
20180501|2017-12-27 09:00,27,248.25,248.25,248.25,248.25,5
20180501|2017-12-27 10:30,27,249,249,249,249,3
20180501|2017-12-27 13:00,27,249.5,249.5,249.5,249.5,1
20180501|2017-12-27 22:30,28,250,250,250,250,7
20180501|2017-12-28 08:30,28,249,249.5,249,249.5,3
20180501|2017-12-28 13:00,28,249,249,249,249,2
20180501|2017-12-28 22:00,29,249.25,249.25,249.25,249.25,1
20180501|2017-12-29 08:30,29,247,247,247,247,3
20180501|2017-12-29 09:00,29,247.25,247.25,247,247,7
20180501|2017-12-29 09:30,29,247,247.25,247,247.25,2
20180501|2017-12-29 10:00,29,247.5,247.5,247.5,247.5,2
20180501|2017-12-29 10:30,29,247.5,247.5,247.5,247.5,4
20180501|2017-12-29 11:00,29,247,247.5,247,247.5,3
20180501|2017-12-29 11:30,29,247.5,247.5,247.5,247.5,3
20180501|2017-12-29 12:00,29,247,247,246.75,246.75,8
20180501|2017-12-29 12:30,29,246,246,245.75,245.75,18
20180501|2017-12-29 13:00,29,246,248.25,246,248.25,5
20180501|2018-01-02 08:30,2,246.75,247,246.75,247,2
20180501|2018-01-02 09:00,2,246,246,246,246,2
20180501|2018-01-02 10:30,2,246.75,246.75,246.75,246.75,10
20180501|2018-01-02 11:00,2,247.25,247.25,247,247,3
20180501|2018-01-02 13:00,2,248,248,248,248,1
20180501|2018-01-02 19:30,3,248.25,249.5,248.25,249.5,11
20180501|2018-01-02 20:30,3,249.5,249.5,249.5,249.5,3
20180501|2018-01-03 01:30,3,250,250,250,250,5
20180501|2018-01-03 02:00,3,250,250,250,250,1
20180501|2018-01-03 04:00,3,249.5,249.5,249.5,249.5,5
20180501|2018-01-03 06:00,3,249.5,249.5,249.25,249.25,6
20180501|2018-01-03 07:30,3,249.75,249.75,249.75,249.75,5
20180501|2018-01-03 08:30,3,250,250.5,250,250,25
20180501|2018-01-03 09:00,3,249.75,250,249.75,250,8
20180501|2018-01-03 09:30,3,250.25,250.25,250,250,11
20180501|2018-01-03 10:00,3,250,250,250,250,1
20180501|2018-01-03 12:00,3,250,250,250,250,6
20180501|2018-01-03 12:30,3,249.5,249.75,249.5,249.75,2
20180501|2018-01-03 13:00,3,249.5,249.5,249.5,249.5,2
20180501|2018-01-04 00:00,4,250.5,250.5,250.5,250.5,4
20180501|2018-01-04 04:30,4,250.5,250.5,250.5,250.5,1
20180501|2018-01-04 08:30,4,250.5,251,250.5,251,7
20180501|2018-01-04 09:00,4,249.75,249.75,249.75,249.75,2
20180501|2018-01-04 11:00,4,250,250,250,250,4
20180501|2018-01-04 12:30,4,250,250,249.75,249.75,9
20180501|2018-01-04 13:00,4,250,250,250,250,1
20180501|2018-01-04 19:00,5,249.75,250,249.75,250,7
20180501|2018-01-04 19:30,5,250,250,250,250,2
20180501|2018-01-04 21:00,5,250,250,250,250,1
20180501|2018-01-05 00:30,5,251,251,251,251,4
20180501|2018-01-05 03:00,5,251.5,251.5,251.5,251.5,3
20180501|2018-01-05 04:00,5,251.5,251.5,251.5,251.5,3
20180501|2018-01-05 04:30,5,251.5,252,251.5,252,15
20180501|2018-01-05 06:30,5,251.5,251.5,251.5,251.5,1
20180501|2018-01-05 08:30,5,250,250,249.75,249.75,2
20180501|2018-01-05 09:00,5,249.75,249.75,249.75,249.75,1
20180501|2018-01-05 09:30,5,249.5,249.5,249,249,2
20180501|2018-01-05 12:00,5,252.25,252.25,252,252,3
20180501|2018-01-05 12:30,5,252.75,253,252.25,252.5,6
20180501|2018-01-08 08:30,8,252.75,252.75,252.75,252.75,1
20180501|2018-01-08 09:00,8,253.25,253.25,253.25,253.25,1
20180501|2018-01-08 09:30,8,252.25,252.25,252.25,252.25,1
20180501|2018-01-08 10:00,8,253,253,253,253,1
20180501|2018-01-08 10:30,8,253,253.25,253,253.25,7
20180501|2018-01-08 12:30,8,253.25,253.25,252.5,252.5,4
20180501|2018-01-09 08:30,9,253,253,253,253,1
20180501|2018-01-09 10:00,9,251.25,251.25,251,251,4
20180501|2018-01-09 12:00,9,250.25,250.25,250.25,250.25,1
20180501|2018-01-09 12:30,9,249,249,248,248,10
20180501|2018-01-09 13:00,9,249,249.75,249,249,20
20180501|2018-01-10 08:30,10,251,252.5,247.5,247.5,9
20180501|2018-01-10 10:30,10,251.75,252.5,251.75,252.5,2
20180501|2018-01-10 12:00,10,252,252,252,252,7
20180501|2018-01-10 12:30,10,251.75,252,251.75,252,10
20180501|2018-01-10 13:00,10,252,252,252,252,1
20180501|2018-01-11 04:00,11,254,254.5,254,254.5,7
20180501|2018-01-11 08:30,11,254,254,254,254,4
20180501|2018-01-11 09:00,11,254,254,254,254,1
20180501|2018-01-11 09:30,11,252.75,252.75,252.5,252.5,4
20180501|2018-01-11 10:00,11,253,253.75,252.75,252.75,22
20180501|2018-01-11 11:30,11,254,254,254,254,1
20180501|2018-01-11 12:00,11,253,253.25,253,253,13
20180501|2018-01-11 12:30,11,253,253,251,251,17
20180501|2018-01-11 13:00,11,254,254,254,254,1
20180501|2018-01-11 19:00,12,250.75,250.75,250.75,250.75,5
20180501|2018-01-12 06:30,12,252,252,252,252,1
20180501|2018-01-12 09:30,12,252.75,252.75,252.75,252.75,1
20180501|2018-01-12 10:30,12,252,252,252,252,2
20180501|2018-01-12 12:30,12,252.25,252.25,252.25,252.25,1
20180501|2018-01-12 13:00,12,251.5,251.5,251.5,251.5,4
20180501|2018-01-15 19:00,16,251.5,251.75,251.5,251.75,3
20180501|2018-01-16 04:00,16,252.25,252.25,252.25,252.25,1
20180501|2018-01-16 07:00,16,252.25,252.25,252.25,252.25,3
20180501|2018-01-16 07:30,16,252,252,251.5,251.5,11
20180501|2018-01-16 08:30,16,251.25,254.75,251.25,254.25,8
20180501|2018-01-16 09:00,16,254.25,254.25,254.25,254.25,1
20180501|2018-01-16 10:30,16,252,252,252,252,2
20180501|2018-01-16 11:30,16,252.25,252.25,252.25,252.25,2
20180501|2018-01-16 21:30,17,252.25,252.25,252.25,252.25,1
20180501|2018-01-17 09:00,17,255.75,255.75,255.75,255.75,1
20180501|2018-01-17 09:30,17,256,257,256,257,24
20180501|2018-01-17 10:30,17,255,255,255,255,10
20180501|2018-01-17 11:30,17,256.75,257,256.75,257,2
20180501|2018-01-17 13:00,17,255.75,255.75,255.25,255.25,10
20180501|2018-01-17 19:00,18,255.25,259.75,255.25,259.75,12
20180501|2018-01-18 01:30,18,258.5,258.5,258.5,258.5,1
20180501|2018-01-18 07:30,18,258,258,258,258,2
20180501|2018-01-18 08:30,18,259,261.5,258.5,258.5,24
20180501|2018-01-18 09:00,18,260.5,260.5,259.75,259.75,5
20180501|2018-01-18 09:30,18,259,259,259,259,1
20180501|2018-01-18 10:00,18,260.75,260.75,260.75,260.75,1
20180501|2018-01-18 10:30,18,261,261,261,261,11
20180501|2018-01-18 11:00,18,261,261,261,261,4
20180501|2018-01-18 11:30,18,261,261,261,261,14
20180501|2018-01-18 12:00,18,260,260,259,259,4
20180501|2018-01-18 13:00,18,259.25,259.25,258.75,258.75,3
20180501|2018-01-18 19:00,19,259,259,259,259,1
20180501|2018-01-19 00:00,19,258.5,258.5,258.25,258.25,2
20180501|2018-01-19 04:00,19,259.75,259.75,259.75,259.75,5
20180501|2018-01-19 06:30,19,260,260,259.75,259.75,2
20180501|2018-01-19 08:30,19,259.5,260,259,259,4
20180501|2018-01-19 09:00,19,259.5,260,259.5,260,5
20180501|2018-01-19 09:30,19,260,260.75,259.5,259.5,19
20180501|2018-01-19 10:00,19,260.5,260.5,260.5,260.5,1
20180501|2018-01-19 10:30,19,260.75,260.75,260.25,260.25,9
20180501|2018-01-19 11:30,19,260,260.5,259.75,259.75,5
20180501|2018-01-19 12:00,19,256.75,256.75,256,256,5
20180501|2018-01-19 12:30,19,255.75,257,255.25,257,9
20180501|2018-01-19 13:00,19,255.75,255.75,255.75,255.75,1
20180501|2018-01-21 19:00,22,259,260,259,260,2
20180501|2018-01-21 20:30,22,259.5,259.5,259.5,259.5,1
20180501|2018-01-22 10:30,22,259,259,259,259,1
20180501|2018-01-22 11:30,22,260,260,260,260,15
20180501|2018-01-22 12:00,22,260.25,261,260.25,261,18
20180501|2018-01-22 12:30,22,260.25,262,260.25,262,34
20180501|2018-01-22 13:00,22,262.5,263,262.25,262.5,22
20180501|2018-01-22 19:00,23,263,263,262,262,6
20180501|2018-01-22 19:30,23,263,263.25,263,263.25,4
20180501|2018-01-22 20:30,23,263.25,263.25,263.25,263.25,4
20180501|2018-01-22 21:00,23,263.5,263.5,263.25,263.25,2
20180501|2018-01-22 22:30,23,263.5,264.25,263.25,264.25,3
20180501|2018-01-23 01:30,23,263,263,263,263,1
20180501|2018-01-23 02:30,23,262.75,263.75,262.75,263.75,20
20180501|2018-01-23 07:00,23,263.25,263.25,263.25,263.25,1
20180501|2018-01-23 08:30,23,264.75,265.75,264.25,264.75,22
20180501|2018-01-23 09:00,23,263.5,264.25,263,263,23
20180501|2018-01-23 09:30,23,263,263.75,263,263.75,27
20180501|2018-01-23 10:00,23,262.5,264,262.5,262.75,3
20180501|2018-01-23 10:30,23,263,263,263,263,1
20180501|2018-01-23 11:00,23,263,263.75,263,263.75,14
20180501|2018-01-23 11:30,23,263.5,263.5,263.5,263.5,1
20180501|2018-01-23 12:00,23,263,263,263,263,3
20180501|2018-01-23 12:30,23,262.5,262.5,261.75,261.75,6
20180501|2018-01-23 13:00,23,262.5,262.5,261.25,261.25,9
20180501|2018-01-23 19:00,24,264.25,264.25,264.25,264.25,5
20180501|2018-01-24 03:00,24,266,266,266,266,1
20180501|2018-01-24 08:30,24,266.5,267.5,266.5,267.25,28
20180501|2018-01-24 09:00,24,267.25,268.75,267.25,268.75,30
20180501|2018-01-24 09:30,24,268.75,268.75,268.75,268.75,3
20180501|2018-01-24 10:00,24,268.75,268.75,268,268.75,5
20180501|2018-01-24 10:30,24,268,268.75,268,268.75,20
20180501|2018-01-24 11:00,24,268.75,269.75,268,269.75,90
20180501|2018-01-24 11:30,24,267.75,267.75,267.75,267.75,6
20180501|2018-01-24 12:00,24,267.5,267.5,263.25,263.25,63
20180501|2018-01-24 12:30,24,264.75,267.5,264.75,267.5,20
20180501|2018-01-24 13:00,24,267.5,267.5,264.75,264.75,26
20180501|2018-01-24 19:00,25,266.5,266.5,266.5,266.5,5
20180501|2018-01-25 08:30,25,269.5,269.5,266.5,266.5,12
20180501|2018-01-25 09:00,25,267,267,266,266,26
20180501|2018-01-25 09:30,25,266,266,265.5,265.5,4
20180501|2018-01-25 10:00,25,266,266,264,264.75,14
20180501|2018-01-25 10:30,25,265,265,265,265,6
20180501|2018-01-25 11:00,25,264.25,264.25,255.5,257.25,61
20180501|2018-01-25 11:30,25,257.75,257.75,257,257.5,11
20180501|2018-01-25 12:00,25,256,256.25,255.25,256.25,9
20180501|2018-01-25 12:30,25,256.25,259,254.5,254.5,30
20180501|2018-01-25 13:00,25,254.5,255.5,253,254.25,26
20180501|2018-01-25 19:00,26,253,253,252,252,5
20180501|2018-01-25 19:30,26,255.5,260,255.5,260,9
20180501|2018-01-26 00:30,26,259,259,259,259,3
20180501|2018-01-26 07:00,26,258.75,259.75,258.75,259.75,7
20180501|2018-01-26 07:30,26,259.5,259.5,259.5,259.5,2
20180501|2018-01-26 08:30,26,258.25,259.5,258,259.25,21
20180501|2018-01-26 09:00,26,259,259.25,258,259,16
20180501|2018-01-26 09:30,26,258.75,258.75,257.25,258,22
20180501|2018-01-26 10:00,26,257.75,257.75,256.25,257,24
20180501|2018-01-26 10:30,26,257.5,257.75,257,257,17
20180501|2018-01-26 11:00,26,256.75,257.75,256.75,257.75,16
20180501|2018-01-26 11:30,26,258.75,259,258.5,258.5,5
20180501|2018-01-26 12:00,26,258.75,258.75,258.75,258.75,2
20180501|2018-01-26 13:00,26,259,259.5,258.5,258.75,24
20180501|2018-01-28 19:00,29,260.25,260.25,253.25,253.25,21
20180501|2018-01-28 19:30,29,259.75,259.75,259.75,259.75,1
20180501|2018-01-28 21:00,29,260.25,260.25,260.25,260.25,1
20180501|2018-01-28 23:30,29,260.25,260.25,260.25,260.25,1
20180501|2018-01-29 02:00,29,260.25,260.25,260.25,260.25,1
20180501|2018-01-29 02:30,29,260.25,260.25,260.25,260.25,1
20180501|2018-01-29 04:00,29,261,261.75,261,261.75,6
20180501|2018-01-29 04:30,29,260.75,260.75,260.75,260.75,1
20180501|2018-01-29 06:00,29,261.75,262.5,261.75,262.5,5
20180501|2018-01-29 06:30,29,262.5,262.5,262.5,262.5,5
20180501|2018-01-29 08:30,29,262,263,262,262.75,23
20180501|2018-01-29 09:00,29,262.5,262.5,261.5,262,6
20180501|2018-01-29 09:30,29,262,262,260.75,261.5,14
20180501|2018-01-29 10:00,29,262,262,262,262,1
20180501|2018-01-29 10:30,29,261.75,261.75,261.75,261.75,2
20180501|2018-01-29 11:00,29,261.75,261.75,261.75,261.75,1
20180501|2018-01-29 11:30,29,261.75,262,261.25,262,7
20180501|2018-01-29 12:00,29,262,262,262,262,2
20180501|2018-01-29 12:30,29,262.75,262.75,261.75,261.75,2
20180501|2018-01-29 13:00,29,262.5,262.5,262.25,262.25,2
20180501|2018-01-29 22:00,30,263,263,263,263,1
20180501|2018-01-30 00:30,30,262,262,262,262,1
20180501|2018-01-30 03:30,30,263,264,263,264,2
20180501|2018-01-30 04:00,30,264,264,263.5,263.5,2
20180501|2018-01-30 04:30,30,264,264,264,264,3
20180501|2018-01-30 05:00,30,264.5,264.5,264.5,264.5,1
20180501|2018-01-30 05:30,30,264.5,264.5,263,263,3
20180501|2018-01-30 06:00,30,264.5,264.5,264.5,264.5,1
20180501|2018-01-30 06:30,30,264.5,264.5,264.5,264.5,2
20180501|2018-01-30 07:00,30,264.5,264.5,264.25,264.25,3
20180501|2018-01-30 07:30,30,264.5,264.5,264.5,264.5,1
20180501|2018-01-30 08:30,30,265,265,264.25,265,22
20180501|2018-01-30 09:00,30,266,266.5,265.75,266.25,8
20180501|2018-01-30 09:30,30,266.5,266.5,266,266.5,28
20180501|2018-01-30 10:00,30,266,266,266,266,1
20180501|2018-01-30 10:30,30,265.5,265.5,264.25,265,6
20180501|2018-01-30 11:00,30,265,265,264.5,264.5,18
20180501|2018-01-30 11:30,30,264.5,265,264.5,265,5
20180501|2018-01-30 12:00,30,265,265,265,265,4
20180501|2018-01-30 12:30,30,265,265,265,265,11
20180501|2018-01-30 13:00,30,265,265.25,265,265.25,57
20180501|2018-01-30 19:30,31,265.75,265.75,262.75,262.75,6
20180501|2018-01-30 20:00,31,266.25,268,266.25,268,4
20180501|2018-01-31 00:00,31,267.25,267.25,267.25,267.25,2
20180501|2018-01-31 01:00,31,267.25,267.25,267.25,267.25,1
20180501|2018-01-31 05:00,31,263.25,263.25,261.5,261.5,2
20180501|2018-01-31 06:30,31,260.25,260.25,254.5,256,13
20180501|2018-01-31 07:00,31,258.25,258.25,258.25,258.25,1
20180501|2018-01-31 07:30,31,258,258,258,258,1
20180501|2018-01-31 08:30,31,259.25,263.25,259.25,263.25,16
20180501|2018-01-31 09:00,31,263.5,263.75,263.5,263.75,3
20180501|2018-01-31 09:30,31,264.75,264.75,264.5,264.5,4
20180501|2018-01-31 10:00,31,264.75,265.5,264.75,265,6
20180501|2018-01-31 10:30,31,266,266.5,265.25,265.25,6
20180501|2018-01-31 11:00,31,266.5,266.5,265.25,265.25,12
20180501|2018-01-31 11:30,31,265.25,265.25,263.5,265.25,5
20180501|2018-01-31 12:30,31,265.5,265.5,265.5,265.5,1
20180501|2018-01-31 13:00,31,266,266,265.25,265.25,4
20180501|2018-01-31 19:00,1,266,266,266,266,1
20180501|2018-02-01 04:00,1,268,268,268,268,1
20180501|2018-02-01 06:30,1,268,269,266.5,266.5,5
20180501|2018-02-01 08:30,1,266.75,266.75,264.75,264.75,3
20180501|2018-02-01 09:00,1,265.25,265.5,265,265,5
20180501|2018-02-01 09:30,1,266.5,266.75,265.5,265.5,5
20180501|2018-02-01 10:00,1,265,265.5,265,265.5,4
20180501|2018-02-01 10:30,1,265.5,265.5,265.5,265.5,1
20180501|2018-02-01 11:00,1,266.25,266.25,265.75,265.75,3
20180501|2018-02-01 11:30,1,266.25,266.25,266,266.25,4
20180501|2018-02-01 12:00,1,266.25,266.75,266.25,266.75,3
20180501|2018-02-01 12:30,1,266,266.25,266,266.25,5
20180501|2018-02-01 13:00,1,266,267.75,266,266,15
20180501|2018-02-02 00:00,2,266,266,266,266,1
20180501|2018-02-02 03:30,2,266.5,266.5,266.5,266.5,1
20180501|2018-02-02 05:30,2,266.5,266.5,266.5,266.5,1
20180501|2018-02-02 07:30,2,266.25,266.25,266.25,266.25,2
20180501|2018-02-02 08:30,2,266.25,266.25,266.25,266.25,2
20180501|2018-02-02 09:00,2,266.75,267,266.75,267,3
20180501|2018-02-02 09:30,2,267.25,268.75,267.25,268,28
20180501|2018-02-02 10:00,2,269,269.25,268,268,11
20180501|2018-02-02 10:30,2,269.5,269.5,268.5,268.5,3
20180501|2018-02-02 11:00,2,269.5,269.75,269.5,269.75,8
20180501|2018-02-02 12:30,2,269.75,269.75,268.75,268.75,6
20180501|2018-02-02 13:00,2,268.5,268.5,267,267.25,8
20180501|2018-02-04 19:00,5,267.25,267.25,265.5,265.5,6
20180501|2018-02-04 19:30,5,265.5,267,265.5,267,2
20180501|2018-02-05 04:00,5,266.5,266.5,265.5,265.5,4
20180501|2018-02-05 04:30,5,266.5,266.5,266.5,266.5,1
20180501|2018-02-05 07:00,5,267.5,267.75,267.5,267.75,7
20180501|2018-02-05 08:30,5,266.25,267.75,266.25,267.75,6
20180501|2018-02-05 09:00,5,268,271.5,267.5,270,50
20180501|2018-02-05 09:30,5,271.5,271.5,270,271.25,7
20180501|2018-02-05 10:00,5,271.25,271.25,269.5,269.5,8
20180501|2018-02-05 10:30,5,271,271,271,271,1
20180501|2018-02-05 11:00,5,270.25,271.75,270,271.75,11
20180501|2018-02-05 11:30,5,270.5,270.5,270,270,9
20180501|2018-02-05 12:00,5,269.5,269.5,269.25,269.25,4
20180501|2018-02-05 12:30,5,269.25,270,269,269,8
20180501|2018-02-05 13:00,5,268.25,268.25,267,267.25,12
20180501|2018-02-05 19:30,6,269.25,271,269.25,271,6
20180501|2018-02-05 20:00,6,267.25,267.25,267.25,267.25,1
20180501|2018-02-05 23:00,6,267.75,267.75,267.75,267.75,1
20180501|2018-02-06 07:00,6,269.25,270,269.25,270,18
20180501|2018-02-06 08:30,6,269.75,271,269.75,271,14
20180501|2018-02-06 09:00,6,271,271.5,271,271.5,3
20180501|2018-02-06 09:30,6,271.5,271.5,271.5,271.5,5
20180501|2018-02-06 10:00,6,271.25,271.5,271,271.5,22
20180501|2018-02-06 10:30,6,271.25,272.25,271,272.25,22
20180501|2018-02-06 11:00,6,271.5,271.75,271,271,13
20180501|2018-02-06 11:30,6,271,271,271,271,1
20180501|2018-02-06 12:00,6,271,271.75,271,271,5
20180501|2018-02-06 12:30,6,270.5,271,270.5,271,5
20180501|2018-02-06 13:00,6,270.75,271,269.75,269.75,7
20180501|2018-02-06 20:30,7,272.25,272.25,272.25,272.25,1
20180501|2018-02-06 21:00,7,272,272.25,272,272.25,12
20180501|2018-02-07 00:30,7,271,271,271,271,1
20180501|2018-02-07 03:30,7,272,272,272,272,1
20180501|2018-02-07 06:00,7,273,273,273,273,3
20180501|2018-02-07 07:00,7,273,273,271.5,271.5,2
20180501|2018-02-07 07:30,7,273,273,273,273,2
20180501|2018-02-07 08:30,7,273,273.5,272.5,273.5,18
20180501|2018-02-07 09:00,7,273.5,273.75,273,273.75,52
20180501|2018-02-07 09:30,7,273.25,273.75,273.25,273.5,27
20180501|2018-02-07 10:00,7,274,274,273.5,274,17
20180501|2018-02-07 10:30,7,273.5,273.5,273,273,7
20180501|2018-02-07 11:00,7,273.5,273.5,270,270,27
20180501|2018-02-07 11:30,7,271,271.25,269.75,271.25,17
20180501|2018-02-07 12:00,7,271.75,271.75,271.75,271.75,1
20180501|2018-02-07 12:30,7,273,273,273,273,2
20180501|2018-02-07 13:00,7,272.75,272.75,271.75,271.75,3
20180501|2018-02-07 19:30,8,271.5,271.5,269.75,269.75,4
20180501|2018-02-07 21:00,8,269.75,269.75,269.75,269.75,1
20180501|2018-02-08 00:30,8,269.5,269.5,269.5,269.5,1
20180501|2018-02-08 01:00,8,271.75,271.75,271.75,271.75,1
20180501|2018-02-08 02:00,8,267,267,266.75,267,4
20180501|2018-02-08 03:00,8,268.25,268.25,268.25,268.25,1
20180501|2018-02-08 05:00,8,267.75,267.75,267.75,267.75,1
20180501|2018-02-08 07:00,8,267.75,267.75,267.75,267.75,2
20180501|2018-02-08 07:30,8,269,269.25,269,269.25,3
20180501|2018-02-08 08:30,8,269.25,271.5,269.25,271.25,35
20180501|2018-02-08 09:00,8,271.25,272.5,271,272.5,24
20180501|2018-02-08 09:30,8,272.5,272.5,272.5,272.5,2
20180501|2018-02-08 10:00,8,272.5,273,272,273,16
20180501|2018-02-08 10:30,8,273.75,273.75,272.25,273.5,17
20180501|2018-02-08 11:00,8,273.5,273.5,268.75,270.25,31
20180501|2018-02-08 11:30,8,271,273,271,273,13
20180501|2018-02-08 12:00,8,272,272,270.75,270.75,3
20180501|2018-02-08 12:30,8,270.25,271,269.75,269.75,12
20180501|2018-02-08 13:00,8,269.5,269.5,268.75,268.75,16
20180501|2018-02-08 20:00,9,269.5,269.5,269.5,269.5,1
20180501|2018-02-08 22:30,9,270,270,270,270,2
20180501|2018-02-09 02:00,9,270.5,270.5,270.5,270.5,1
20180501|2018-02-09 05:00,9,270.5,270.5,270.5,270.5,7
20180501|2018-02-09 05:30,9,270.75,270.75,270.75,270.75,1
20180501|2018-02-09 06:00,9,270.75,270.75,268.75,269.75,6
20180501|2018-02-09 06:30,9,270,270,270,270,1
20180501|2018-02-09 08:30,9,268.75,269.25,268,269.25,16
20180501|2018-02-09 09:00,9,269,269,268,268,12
20180501|2018-02-09 09:30,9,267.75,268.25,266.25,267,31
20180501|2018-02-09 10:00,9,267,268.75,267,268.75,18
20180501|2018-02-09 10:30,9,268.75,268.75,267.25,267.25,17
20180501|2018-02-09 11:00,9,268,268.75,267.5,268.75,12
20180501|2018-02-09 11:30,9,268.5,268.5,267,267,13
20180501|2018-02-09 12:00,9,267.25,267.25,267.25,267.25,1
20180501|2018-02-09 12:30,9,267.75,268,267.25,267.75,13
20180501|2018-02-09 13:00,9,268,268,267.25,268,14
20180501|2018-02-11 19:00,12,268.5,270.75,268,268,12
20180501|2018-02-11 19:30,12,270.75,270.75,270.75,270.75,2
20180501|2018-02-11 20:00,12,270.75,270.75,270.75,270.75,5
20180501|2018-02-12 05:30,12,272.25,272.25,272.25,272.25,1
20180501|2018-02-12 06:00,12,272.25,272.5,272.25,272.5,2
20180501|2018-02-12 06:30,12,272.5,272.75,272.5,272.75,9
20180501|2018-02-12 08:30,12,271.25,272,271,272,19
20180501|2018-02-12 09:00,12,272.25,273,272,272,22
20180501|2018-02-12 09:30,12,273,273.25,273,273,21
20180501|2018-02-12 10:00,12,272.5,272.5,272.5,272.5,1
20180501|2018-02-12 10:30,12,273,273.75,273,273.5,6
20180501|2018-02-12 11:00,12,273.5,273.75,273.5,273.5,15
20180501|2018-02-12 11:30,12,273,273,273,273,5
20180501|2018-02-12 12:00,12,273.75,273.75,272.75,272.75,13
20180501|2018-02-12 12:30,12,272.5,274,272.25,272.25,46
20180501|2018-02-12 13:00,12,273.5,274.5,273.5,274.5,12
20180501|2018-02-12 19:00,13,274,274,273.75,274,10
20180501|2018-02-12 19:30,13,274,275,274,275,17
20180501|2018-02-12 20:00,13,275,275,275,275,3
20180501|2018-02-12 20:30,13,275,276,275,276,12
20180501|2018-02-12 21:00,13,278.75,279,275,277.25,7
20180501|2018-02-12 21:30,13,277,277,277,277,1
20180501|2018-02-12 23:30,13,278,278,278,278,1
20180501|2018-02-13 01:30,13,277.5,277.5,277.25,277.25,3
20180501|2018-02-13 02:00,13,278,278,278,278,1
20180501|2018-02-13 05:30,13,277.25,277.25,277.25,277.25,1
20180501|2018-02-13 08:30,13,278,279,273.25,275,104
20180501|2018-02-13 09:00,13,275,275,273.25,274.5,22
20180501|2018-02-13 09:30,13,274.5,275,273.75,274.75,17
20180501|2018-02-13 10:00,13,274.75,275.25,274.25,274.5,29
20180501|2018-02-13 10:30,13,274.5,274.5,274.5,274.5,10
20180501|2018-02-13 11:00,13,275.25,276,274,275.25,19
20180501|2018-02-13 11:30,13,275,275.75,275,275.5,7
20180501|2018-02-13 12:00,13,275,275,274,274.5,12
20180501|2018-02-13 12:30,13,275,276,272.5,275.75,42
20180501|2018-02-13 13:00,13,275.5,275.5,273,273,12
20180501|2018-02-13 19:00,14,273.5,273.5,273.5,273.5,1
20180501|2018-02-13 19:30,14,273.25,273.25,273.25,273.25,5
20180501|2018-02-13 20:00,14,275,277.5,275,277.5,6
20180501|2018-02-13 20:30,14,273.25,273.25,273,273,2
20180501|2018-02-14 01:00,14,273,273,273,273,1
20180501|2018-02-14 02:00,14,272.25,272.25,272.25,272.25,1
20180501|2018-02-14 03:00,14,274.75,274.75,274.75,274.75,1
20180501|2018-02-14 04:00,14,274.75,274.75,274.75,274.75,1
20180501|2018-02-14 05:00,14,274.5,274.5,274.5,274.5,1
20180501|2018-02-14 05:30,14,274.5,274.75,274.5,274.75,4
20180501|2018-02-14 06:00,14,276,276.75,276,276.75,2
20180501|2018-02-14 06:30,14,277,277,277,277,1
20180501|2018-02-14 07:30,14,276,276,276,276,1
20180501|2018-02-14 08:30,14,274.75,276.5,274.5,276.5,41
20180501|2018-02-14 09:00,14,276.75,276.75,275.75,276.25,14
20180501|2018-02-14 09:30,14,276.25,276.25,275,275.25,20
20180501|2018-02-14 10:00,14,275.25,275.25,273.75,275,41
20180501|2018-02-14 10:30,14,275,275,274.5,274.75,49
20180501|2018-02-14 11:00,14,274.5,274.5,273,273,11
20180501|2018-02-14 11:30,14,273,273.5,273,273.5,7
20180501|2018-02-14 12:00,14,273,273.25,273,273,12
20180501|2018-02-14 12:30,14,272.75,274,272.75,274,13
20180501|2018-02-14 13:00,14,272.75,272.75,263.25,269.25,90
20180501|2018-02-14 19:00,15,266.5,267,265.5,267,6
20180501|2018-02-14 19:30,15,269.5,269.5,269.5,269.5,1
20180501|2018-02-14 20:00,15,270,270,268.25,268.25,6
20180501|2018-02-14 20:30,15,267.5,267.5,267,267,4
20180501|2018-02-14 22:00,15,267.5,267.5,267.5,267.5,1
20180501|2018-02-14 22:30,15,268,269.25,268,269.25,5
20180501|2018-02-15 00:30,15,268.25,269.25,268.25,269.25,2
20180501|2018-02-15 02:00,15,269,269,269,269,1
20180501|2018-02-15 03:00,15,269,269,269,269,1
20180501|2018-02-15 03:30,15,269,269,269,269,1
20180501|2018-02-15 04:00,15,269,269,269,269,1
20180501|2018-02-15 04:30,15,269,269,268.75,268.75,4
20180501|2018-02-15 06:00,15,268.5,268.5,268.5,268.5,2
20180501|2018-02-15 07:30,15,269.25,269.25,269.25,269.25,1
20180501|2018-02-15 08:30,15,269.25,269.25,266.75,267,35
20180501|2018-02-15 09:00,15,267,268.25,266.25,268.25,13
20180501|2018-02-15 09:30,15,268.5,269.5,267.5,268.5,23
20180501|2018-02-15 10:00,15,269.25,269.25,267.75,267.75,11
20180501|2018-02-15 10:30,15,269.5,269.5,269.25,269.25,4
20180501|2018-02-15 11:00,15,269.5,270,268.75,269.75,11
20180501|2018-02-15 11:30,15,269.5,269.5,269.5,269.5,1
20180501|2018-02-15 12:00,15,269.25,270,269,270,15
20180501|2018-02-15 12:30,15,269.75,270.75,269.25,270.75,21
20180501|2018-02-15 13:00,15,271,271,270.5,270.5,12
20180501|2018-02-15 19:00,16,270.75,270.75,270.75,270.75,9
20180501|2018-02-15 20:00,16,270.75,270.75,270.75,270.75,3
20180501|2018-02-15 20:30,16,270.5,270.75,270.5,270.75,8
20180501|2018-02-15 21:00,16,270.75,271,270.75,271,5
20180501|2018-02-15 21:30,16,270.75,270.75,270.75,270.75,1
20180501|2018-02-15 23:30,16,271,271,271,271,1
20180501|2018-02-16 01:00,16,271,271,270.75,270.75,2
20180501|2018-02-16 02:00,16,270.75,270.75,270.75,270.75,1
20180501|2018-02-16 02:30,16,270.75,270.75,268.75,270.25,6
20180501|2018-02-16 04:30,16,269.75,269.75,269.75,269.75,1
20180501|2018-02-16 05:00,16,269.25,269.25,269.25,269.25,1
20180501|2018-02-16 05:30,16,269.5,269.5,269.5,269.5,1
20180501|2018-02-16 06:00,16,269.75,270,269.75,270,2
20180501|2018-02-16 07:00,16,270,270,270,270,1
20180501|2018-02-16 08:30,16,269.75,269.75,267.75,268,21
20180501|2018-02-16 09:00,16,268,268.25,267,268,32
20180501|2018-02-16 09:30,16,268.25,268.5,267.75,268,16
20180501|2018-02-16 10:00,16,268.5,268.5,268.25,268.25,8
20180501|2018-02-16 10:30,16,268.25,269,268.25,269,6
20180501|2018-02-16 11:00,16,269.75,269.75,269.5,269.5,6
20180501|2018-02-16 11:30,16,269,270,268.5,270,7
20180501|2018-02-16 12:00,16,269.25,269.5,269.25,269.5,3
20180501|2018-02-16 12:30,16,269.5,272.5,269.5,271,26
20180501|2018-02-16 13:00,16,271,271.75,270.75,271,13
20180501|2018-02-19 19:00,20,271,271,270,270,6
20180501|2018-02-19 20:00,20,270.5,271,270,271,8
20180501|2018-02-19 23:00,20,270,270,270,270,1
20180501|2018-02-19 23:30,20,270,270,270,270,1
20180501|2018-02-20 02:00,20,270,270,268.75,268.75,4
20180501|2018-02-20 04:00,20,270,270,268.75,268.75,2
20180501|2018-02-20 07:00,20,270,270,270,270,1
20180501|2018-02-20 08:30,20,270.5,271,269.25,270,28
20180501|2018-02-20 09:00,20,269.5,270.5,269.5,269.75,13
20180501|2018-02-20 09:30,20,269.5,270.25,269.5,270.25,27
20180501|2018-02-20 10:00,20,269.75,270,269.25,269.25,9
20180501|2018-02-20 10:30,20,269.75,270,269.75,269.75,6
20180501|2018-02-20 11:00,20,270,270,269.5,270,8
20180501|2018-02-20 11:30,20,270,270.75,269.75,269.75,5
20180501|2018-02-20 12:00,20,270.75,271,270.75,271,23
20180501|2018-02-20 12:30,20,271.25,271.5,269.25,269.25,22
20180501|2018-02-20 13:00,20,269,269.25,266.25,266.25,25
20180501|2018-02-20 19:00,21,266.25,268.25,266.25,268,16
20180501|2018-02-20 19:30,21,267.25,267.25,267.25,267.25,1
20180501|2018-02-20 20:00,21,267.75,267.75,267,267,7
20180501|2018-02-20 20:30,21,267,267,267,267,5
20180501|2018-02-20 21:00,21,267,267,267,267,1
20180501|2018-02-20 22:30,21,267,267,267,267,3
20180501|2018-02-21 02:30,21,267.5,267.5,267.5,267.5,1
20180501|2018-02-21 03:00,21,267,267,267,267,1
20180501|2018-02-21 04:30,21,267,267,267,267,9
20180501|2018-02-21 06:30,21,267,267,267,267,1
20180501|2018-02-21 07:00,21,266.5,266.5,266.5,266.5,1
20180501|2018-02-21 07:30,21,266.25,266.25,266.25,266.25,2
20180501|2018-02-21 08:30,21,266.25,267,264.5,265.5,67
20180501|2018-02-21 09:00,21,265.5,265.75,263.5,263.5,53
20180501|2018-02-21 09:30,21,264,264.25,263.5,263.75,15
20180501|2018-02-21 10:00,21,264,264,261.75,262,41
20180501|2018-02-21 10:30,21,262.5,263.5,262.25,263,28
20180501|2018-02-21 11:00,21,263,263.5,262,262.75,30
20180501|2018-02-21 11:30,21,262,263,260.5,261,40
20180501|2018-02-21 12:00,21,261.5,261.75,257.25,260.5,102
20180501|2018-02-21 12:30,21,260,260,258.5,259,17
20180501|2018-02-21 13:00,21,259,261,258.5,258.5,16
20180501|2018-02-21 19:00,22,258.25,259,258,259,26
20180501|2018-02-21 19:30,22,259.25,260.5,258.25,258.25,13
20180501|2018-02-21 20:00,22,258.25,260,258.25,259,8
20180501|2018-02-21 21:30,22,259.5,259.5,259.5,259.5,2
20180501|2018-02-21 23:00,22,260,260,260,260,1
20180501|2018-02-22 02:30,22,259,259,259,259,1
20180501|2018-02-22 03:30,22,259,260,259,260,9
20180501|2018-02-22 04:00,22,260,260,260,260,1
20180501|2018-02-22 04:30,22,260.5,260.75,260.5,260.75,4
20180501|2018-02-22 05:00,22,260.75,262,260.75,262,29
20180501|2018-02-22 06:30,22,261.75,264.25,261.75,263,47
20180501|2018-02-22 08:30,22,262.75,264.75,262.5,262.75,113
20180501|2018-02-22 09:00,22,263,263.75,262.75,263.75,25
20180501|2018-02-22 09:30,22,263.5,264,260.75,262.75,54
20180501|2018-02-22 10:00,22,262.5,262.5,261,261.75,29
20180501|2018-02-22 10:30,22,260.75,261.25,260,261.25,20
20180501|2018-02-22 11:00,22,261,261.25,260,260,21
20180501|2018-02-22 11:30,22,260.5,260.5,259.75,260.25,67
20180501|2018-02-22 12:00,22,260.25,260.25,259.5,260,19
20180501|2018-02-22 12:30,22,260,261,259.75,261,24
20180501|2018-02-22 13:00,22,260.75,261.5,260.25,261.5,8
20180501|2018-02-22 19:30,23,260,260,260,260,1
20180501|2018-02-22 20:00,23,259.75,259.75,259.75,259.75,2
20180501|2018-02-22 21:00,23,260,260,260,260,1
20180501|2018-02-22 22:00,23,262,262,262,262,1
20180501|2018-02-22 23:30,23,262,262.5,262,262.5,5
20180501|2018-02-23 01:00,23,262.5,262.5,262.5,262.5,1
20180501|2018-02-23 02:00,23,261.5,261.5,261.25,261.25,2
20180501|2018-02-23 02:30,23,260.75,260.75,260.75,260.75,2
20180501|2018-02-23 04:30,23,260.5,260.5,260.5,260.5,2
20180501|2018-02-23 05:00,23,261.5,261.5,261.5,261.5,2
20180501|2018-02-23 06:00,23,261.5,261.5,261.5,261.5,1
20180501|2018-02-23 06:30,23,262.5,262.5,262.5,262.5,1
20180501|2018-02-23 07:00,23,262.25,262.25,262.25,262.25,1
20180501|2018-02-23 07:30,23,262.25,262.25,262.25,262.25,1
20180501|2018-02-23 08:30,23,262.25,262.5,261,261,20
20180501|2018-02-23 09:00,23,261,261.5,259.25,259.5,55
20180501|2018-02-23 09:30,23,259.25,259.75,259,259.75,20
20180501|2018-02-23 10:00,23,259.75,260.5,259,260.5,18
20180501|2018-02-23 10:30,23,260,260.5,259.5,260.25,21
20180501|2018-02-23 11:00,23,260.75,262.5,260.75,261.25,59
20180501|2018-02-23 11:30,23,261.5,262.25,261.5,262.25,5
20180501|2018-02-23 12:00,23,262.25,263,262,262,7
20180501|2018-02-23 12:30,23,262,262.75,261.25,262.75,15
20180501|2018-02-23 13:00,23,262.75,264,262.25,264,20
20180501|2018-02-25 19:00,26,262,262,262,262,1
20180501|2018-02-25 19:30,26,263.5,264,263.5,264,4
20180501|2018-02-25 20:30,26,264,264,264,264,1
20180501|2018-02-25 22:00,26,264,264,264,264,1
20180501|2018-02-25 23:00,26,264,264.25,264,264.25,3
20180501|2018-02-25 23:30,26,264.25,264.25,264.25,264.25,2
20180501|2018-02-26 00:00,26,264.25,264.25,264.25,264.25,1
20180501|2018-02-26 00:30,26,264.25,264.25,264.25,264.25,4
20180501|2018-02-26 02:00,26,264,265,264,264,14
20180501|2018-02-26 02:30,26,263.5,263.5,263.5,263.5,1
20180501|2018-02-26 03:00,26,264.75,264.75,264.75,264.75,1
20180501|2018-02-26 05:00,26,264.5,264.5,264.5,264.5,1
20180501|2018-02-26 06:00,26,265,265.25,265,265.25,13
20180501|2018-02-26 06:30,26,265.25,265.25,265.25,265.25,1
20180501|2018-02-26 07:00,26,265.5,265.75,265.5,265.75,2
20180501|2018-02-26 08:30,26,265.75,267.5,265.25,267,61
20180501|2018-02-26 09:00,26,266.75,266.75,266,266.5,15
20180501|2018-02-26 09:30,26,266.25,267.25,266,266,14
20180501|2018-02-26 10:00,26,266.5,266.5,266,266,6
20180501|2018-02-26 10:30,26,266.5,267,266.25,266.75,18
20180501|2018-02-26 11:00,26,267,268,266.75,267.5,42
20180501|2018-02-26 11:30,26,267.25,267.5,266,266,23
20180501|2018-02-26 12:00,26,266,267.25,266,267,22
20180501|2018-02-26 12:30,26,267.25,267.25,267,267.25,7
20180501|2018-02-26 13:00,26,266.5,267.5,266.5,267.5,20
20180501|2018-02-26 19:00,27,266.5,267,266.5,267,2
20180501|2018-02-26 19:30,27,267.5,267.5,267.5,267.5,2
20180501|2018-02-26 20:30,27,267.5,267.5,267.5,267.5,5
20180501|2018-02-26 21:00,27,267.5,267.5,267.5,267.5,3
20180501|2018-02-26 22:00,27,267.75,267.75,267.75,267.75,1
20180501|2018-02-26 23:30,27,267.75,267.75,267.75,267.75,1
20180501|2018-02-27 00:30,27,267.75,267.75,267.75,267.75,2
20180501|2018-02-27 03:00,27,268,268,268,268,1
20180501|2018-02-27 03:30,27,268.25,270.75,268.25,270.75,17
20180501|2018-02-27 04:30,27,269.75,269.75,269,269,5
20180501|2018-02-27 05:00,27,269.25,269.25,269,269,4
20180501|2018-02-27 06:30,27,269,269,269,269,1
20180501|2018-02-27 08:30,27,269,270,269,269.25,29
20180501|2018-02-27 09:00,27,269.25,270.75,269.25,270,31
20180501|2018-02-27 09:30,27,270.5,270.75,269.75,270.5,27
20180501|2018-02-27 10:00,27,270.5,271,269.75,269.75,21
20180501|2018-02-27 10:30,27,269.75,271,268,268,19
20180501|2018-02-27 11:00,27,267.75,268.75,267.75,268.75,12
20180501|2018-02-27 11:30,27,269,269,269,269,2
20180501|2018-02-27 12:00,27,269,269.75,268.75,269.25,18
20180501|2018-02-27 12:30,27,269.5,270,269.5,270,10
20180501|2018-02-27 13:00,27,269.5,270,269,269.25,7
20180501|2018-02-27 19:00,28,270.25,270.25,270.25,270.25,5
20180501|2018-02-27 19:30,28,270,270,270,270,1
20180501|2018-02-27 20:00,28,270,270.5,270,270.5,7
20180501|2018-02-27 20:30,28,270.5,271,270.5,271,10
20180501|2018-02-27 21:00,28,271,271,270.5,270.5,4
20180501|2018-02-27 21:30,28,270,270,270,270,1
20180501|2018-02-28 00:00,28,270.25,270.25,270.25,270.25,1
20180501|2018-02-28 04:00,28,271,271,271,271,1
20180501|2018-02-28 06:00,28,270.75,271.25,270.75,271.25,3
20180501|2018-02-28 06:30,28,270.25,270.25,270.25,270.25,1
20180501|2018-02-28 07:30,28,270.25,270.25,270.25,270.25,1
20180501|2018-02-28 08:30,28,270.5,271.25,267,267.5,89
20180501|2018-02-28 09:00,28,267,268,267,268,23
20180501|2018-02-28 09:30,28,268,270.25,268,270.25,12
20180501|2018-02-28 10:00,28,270,270,268.5,269.25,20
20180501|2018-02-28 10:30,28,269,269.25,269,269.25,2
20180501|2018-02-28 11:00,28,268.75,269.75,268.75,269.75,16
20180501|2018-02-28 11:30,28,269.75,270.5,269.75,270.25,4
20180501|2018-02-28 12:00,28,270.5,270.75,270,270.25,12
20180501|2018-02-28 12:30,28,270.25,273,270.25,272.25,31
20180501|2018-02-28 13:00,28,271.75,272,269.5,270,25
20180501|2018-02-28 19:00,1,270.25,270.25,270.25,270.25,1
20180501|2018-02-28 19:30,1,270.5,270.5,270,270,2
20180501|2018-02-28 23:00,1,270,270.75,270,270.5,4
20180501|2018-03-01 00:30,1,270.25,270.25,270.25,270.25,1
20180501|2018-03-01 02:30,1,270,270,270,270,1
20180501|2018-03-01 04:00,1,269.5,269.5,269.5,269.5,2
20180501|2018-03-01 04:30,1,270,270,270,270,2
20180501|2018-03-01 06:00,1,269.5,269.5,269.5,269.5,1
20180501|2018-03-01 06:30,1,269.5,269.5,258,260.5,85
20180501|2018-03-01 07:00,1,259.75,264.75,259.25,264,63
20180501|2018-03-01 07:30,1,264.25,265,264.25,265,2
20180501|2018-03-01 08:30,1,265,268.5,265,268.25,117
20180501|2018-03-01 09:00,1,267.75,269,267,268.5,43
20180501|2018-03-01 09:30,1,268.5,269.75,268.5,269.75,25
20180501|2018-03-01 10:00,1,270,270,269,269,17
20180501|2018-03-01 10:30,1,269.25,270,269.25,269.75,6
20180501|2018-03-01 11:00,1,269.25,272.25,269.25,272.25,57
20180501|2018-03-01 11:30,1,272.25,276,272.25,275.75,121
20180501|2018-03-01 12:00,1,275.25,275.25,273.75,274,29
20180501|2018-03-01 12:30,1,273.5,274,273.5,274,26
20180501|2018-03-01 13:00,1,273.75,274.25,273,273,33
20180501|2018-03-01 19:00,2,273,273,273,273,3
20180501|2018-03-01 19:30,2,274.25,275,274.25,274.75,11
20180501|2018-03-01 20:30,2,274.75,275,274.5,275,15
20180501|2018-03-01 22:00,2,275,275,275,275,1
20180501|2018-03-01 22:30,2,274.5,274.5,274.5,274.5,1
20180501|2018-03-02 01:00,2,275,275,275,275,5
20180501|2018-03-02 01:30,2,274.75,274.75,274.75,274.75,1
20180501|2018-03-02 02:30,2,275,275,275,275,1
20180501|2018-03-02 03:00,2,275,275,275,275,1
20180501|2018-03-02 03:30,2,274.75,274.75,274.75,274.75,3
20180501|2018-03-02 04:00,2,274.5,274.5,274.5,274.5,1
20180501|2018-03-02 04:30,2,274.5,274.5,274.5,274.5,2
20180501|2018-03-02 05:00,2,274.25,274.25,274.25,274.25,1
20180501|2018-03-02 06:30,2,274.5,275,274.25,274.25,5
20180501|2018-03-02 07:00,2,274.75,274.75,274,274,4
20180501|2018-03-02 07:30,2,274,274,274,274,1
20180501|2018-03-02 08:30,2,274.75,275,271.5,271.5,75
20180501|2018-03-02 09:00,2,271.5,271.5,265.25,266.25,103
20180501|2018-03-02 09:30,2,266.75,274,266.25,269.5,73
20180501|2018-03-02 10:00,2,270,271,270,271,18
20180501|2018-03-02 10:30,2,271,271,269,269,23
20180501|2018-03-02 11:00,2,269,269,267.5,267.5,19
20180501|2018-03-02 11:30,2,267.25,269.5,267.25,269.5,13
20180501|2018-03-02 12:00,2,269.25,269.25,268.75,269,4
20180501|2018-03-02 12:30,2,269.25,270,268,269.5,15
20180501|2018-03-02 13:00,2,268.5,270,268,268,20
20180501|2018-03-04 19:30,5,268.75,268.75,268.25,268.5,14
20180501|2018-03-04 20:00,5,267.75,267.75,267,267,8
20180501|2018-03-04 20:30,5,268,268,268,268,1
20180501|2018-03-04 23:30,5,267.25,267.25,267.25,267.25,2
20180501|2018-03-05 02:30,5,267,267,267,267,2
20180501|2018-03-05 03:30,5,266.75,266.75,266.75,266.75,1
20180501|2018-03-05 05:00,5,266.5,266.5,266.5,266.5,1
20180501|2018-03-05 05:30,5,266.5,266.5,266.5,266.5,1
20180501|2018-03-05 06:00,5,266.25,266.25,265.25,265.5,5
20180501|2018-03-05 06:30,5,265.25,265.25,264.5,264.5,11
20180501|2018-03-05 07:00,5,266.25,266.25,266.25,266.25,1
20180501|2018-03-05 08:30,5,266.25,269,266.25,268.5,31
20180501|2018-03-05 09:00,5,268.5,269.25,268.25,269.25,11
20180501|2018-03-05 09:30,5,269.5,269.75,268.75,268.75,20
20180501|2018-03-05 10:00,5,268.75,268.75,268.75,268.75,3
20180501|2018-03-05 10:30,5,268.75,269.5,268.5,269.5,12
20180501|2018-03-05 11:30,5,269.75,270,268.75,269,15
20180501|2018-03-05 12:00,5,269.25,269.25,268,268.25,10
20180501|2018-03-05 12:30,5,268,269,268,269,15
20180501|2018-03-05 13:00,5,268.25,269,268,269,7
20180501|2018-03-05 19:00,6,269,269,269,269,1
20180501|2018-03-05 20:30,6,269,270,269,270,2
20180501|2018-03-05 21:30,6,270,270,270,270,1
20180501|2018-03-06 00:30,6,268.75,268.75,268.75,268.75,1
20180501|2018-03-06 03:30,6,268,268,268,268,1
20180501|2018-03-06 05:00,6,268,268,268,268,1
20180501|2018-03-06 07:00,6,268.5,269,268.5,269,3
20180501|2018-03-06 08:30,6,268,270.25,267.75,268.5,44
20180501|2018-03-06 09:00,6,268,268.5,268,268.5,16
20180501|2018-03-06 09:30,6,268.5,269,268,268.25,12
20180501|2018-03-06 10:00,6,267.75,268.25,267.75,268.25,2
20180501|2018-03-06 10:30,6,268,268.25,267.5,268.25,13
20180501|2018-03-06 11:00,6,267.75,268,267.75,268,5
20180501|2018-03-06 11:30,6,268,268,267.5,267.5,6
20180501|2018-03-06 12:00,6,267.75,267.75,267.75,267.75,1
20180501|2018-03-06 12:30,6,267.5,267.5,267.25,267.25,4
20180501|2018-03-06 13:00,6,267.25,267.75,267.25,267.75,9
20180501|2018-03-06 19:00,7,268.25,268.25,268.25,268.25,1
20180501|2018-03-06 22:00,7,267.75,267.75,266,266,12
20180501|2018-03-07 02:30,7,266.75,266.75,266.75,266.75,1
20180501|2018-03-07 03:00,7,267.5,267.5,267.5,267.5,1
20180501|2018-03-07 03:30,7,267.25,267.25,267.25,267.25,1
20180501|2018-03-07 04:00,7,267,268,267,268,7
20180501|2018-03-07 04:30,7,267.75,267.75,267.75,267.75,1
20180501|2018-03-07 05:00,7,267,267,267,267,1
20180501|2018-03-07 05:30,7,267,267,266.75,266.75,2
20180501|2018-03-07 07:30,7,268,268,268,268,2
20180501|2018-03-07 08:30,7,267,267,264.5,265.5,44
20180501|2018-03-07 09:00,7,265.5,265.5,265,265,16
20180501|2018-03-07 09:30,7,265,265,264.5,264.75,16
20180501|2018-03-07 10:00,7,264.5,265.5,264.5,265.5,14
20180501|2018-03-07 10:30,7,265,265,263.5,264.5,26
20180501|2018-03-07 11:00,7,264.25,264.25,263.5,263.75,13
20180501|2018-03-07 11:30,7,263.75,264.25,263.75,263.75,10
20180501|2018-03-07 12:00,7,263.75,263.75,263.5,263.5,17
20180501|2018-03-07 12:30,7,263.75,264,263.5,263.75,28
20180501|2018-03-07 13:00,7,264,264.5,263.5,264.25,19
20180501|2018-03-07 19:00,8,266.25,266.25,266.25,266.25,1
20180501|2018-03-07 19:30,8,265.5,265.5,265.5,265.5,2
20180501|2018-03-07 20:00,8,265.75,265.75,265.5,265.5,4
20180501|2018-03-07 20:30,8,265.5,265.5,265.5,265.5,12
20180501|2018-03-07 21:00,8,265.75,265.75,265.75,265.75,1
20180501|2018-03-08 01:30,8,265,265,265,265,2
20180501|2018-03-08 02:00,8,264.75,264.75,264.75,264.75,1
20180501|2018-03-08 02:30,8,264.75,264.75,264.75,264.75,1
20180501|2018-03-08 03:00,8,264.75,264.75,264.5,264.5,2
20180501|2018-03-08 03:30,8,264.25,264.25,264.25,264.25,1
20180501|2018-03-08 04:00,8,264.5,264.5,264.5,264.5,1
20180501|2018-03-08 05:00,8,264.5,264.5,264.5,264.5,2
20180501|2018-03-08 07:30,8,265.25,265.75,265.25,265.75,5
20180501|2018-03-08 08:30,8,265.25,266.25,265.25,265.5,37
20180501|2018-03-08 09:00,8,265.5,267.25,265.5,267.25,43
20180501|2018-03-08 09:30,8,267.25,267.5,266.5,266.5,12
20180501|2018-03-08 10:00,8,266.75,267.25,266.75,266.75,14
20180501|2018-03-08 10:30,8,266.5,266.5,266.5,266.5,2
20180501|2018-03-08 11:00,8,266.5,266.5,266.25,266.5,8
20180501|2018-03-08 11:30,8,266.25,266.25,265,265,4
20180501|2018-03-08 12:30,8,265.5,265.5,265,265.5,4
20180501|2018-03-08 13:00,8,265,265.25,264.75,265,17
20180501|2018-03-08 22:00,9,264.25,264.25,264.25,264.25,2
20180501|2018-03-08 22:30,9,264.25,264.25,264.25,264.25,3
20180501|2018-03-08 23:30,9,264,264,262.5,262.5,44
20180501|2018-03-09 02:30,9,263.5,263.5,263.5,263.5,1
20180501|2018-03-09 04:00,9,263.5,263.75,263.5,263.75,3
20180501|2018-03-09 04:30,9,264.25,264.5,264.25,264.5,2
20180501|2018-03-09 05:00,9,264.75,264.75,264.75,264.75,1
20180501|2018-03-09 05:30,9,264.75,264.75,264.75,264.75,2
20180501|2018-03-09 06:30,9,264.5,264.5,263.75,263.75,8
20180501|2018-03-09 07:00,9,263.75,266.75,263.75,265.25,27
20180501|2018-03-09 07:30,9,265.5,265.5,265.5,265.5,1
20180501|2018-03-09 08:30,9,265.25,265.5,264,264.25,54
20180501|2018-03-09 09:00,9,264.25,264.25,262,262.25,35
20180501|2018-03-09 09:30,9,262.25,264,262.25,263.75,32
20180501|2018-03-09 10:00,9,263.25,263.75,263.25,263.25,5
20180501|2018-03-09 10:30,9,263.25,263.75,263.25,263.75,29
20180501|2018-03-09 11:00,9,263.5,263.5,262.5,263,53
20180501|2018-03-09 11:30,9,263,263,262.5,262.5,16
20180501|2018-03-09 12:00,9,262.25,262.5,262,262,11
20180501|2018-03-09 12:30,9,262.5,262.5,262,262.25,23
20180501|2018-03-09 13:00,9,262,262.5,262,262.25,19
20180501|2018-03-11 19:00,12,262.75,263.25,262.25,262.5,11
20180501|2018-03-11 19:30,12,262.5,262.75,262.5,262.75,2
20180501|2018-03-11 20:00,12,263,263,263,263,1
20180501|2018-03-11 21:30,12,262.75,262.75,262.75,262.75,1
20180501|2018-03-12 03:00,12,263.25,263.25,263.25,263.25,1
20180501|2018-03-12 03:30,12,263.25,263.25,263.25,263.25,1
20180501|2018-03-12 04:00,12,264,264,264,264,1
20180501|2018-03-12 04:30,12,264,266.25,264,264.75,19
20180501|2018-03-12 05:30,12,265.25,265.75,265.25,265.75,3
20180501|2018-03-12 06:30,12,265.5,265.5,265.5,265.5,1
20180501|2018-03-12 07:00,12,266,266.25,266,266.25,3
20180501|2018-03-12 08:30,12,266,271.25,266,266.75,241
20180501|2018-03-12 09:30,12,266.25,266.5,266,266,27
20180501|2018-03-12 10:00,12,265.5,265.5,264.5,264.5,67
20180501|2018-03-12 10:30,12,264.5,264.5,264,264,15
20180501|2018-03-12 11:00,12,264.25,264.25,263.25,263.25,15
20180501|2018-03-12 11:30,12,263.5,263.75,263.25,263.25,16
20180501|2018-03-12 12:00,12,263.5,263.5,262.25,262.25,28
20180501|2018-03-12 12:30,12,262.5,263,262,263,38
20180501|2018-03-12 13:00,12,263.25,263.25,262.75,262.75,4
20180501|2018-03-12 19:00,13,263.25,263.75,263,263.75,29
20180501|2018-03-12 19:30,13,264,264,263.5,264,4
20180501|2018-03-12 20:00,13,264,264,264,264,6
20180501|2018-03-12 20:30,13,264,266.5,264,266.25,9
20180501|2018-03-12 21:30,13,264.5,264.5,264.25,264.25,2
20180501|2018-03-12 22:00,13,265,265,265,265,1
20180501|2018-03-12 22:30,13,265,265,265,265,2
20180501|2018-03-12 23:00,13,264.25,264.25,264.25,264.25,1
20180501|2018-03-12 23:30,13,265,265,265,265,1
20180501|2018-03-13 01:30,13,264.75,264.75,264.75,264.75,1
20180501|2018-03-13 03:30,13,264.5,264.5,264.5,264.5,1
20180501|2018-03-13 04:00,13,265,265,265,265,1
20180501|2018-03-13 04:30,13,265.25,265.25,265.25,265.25,1
20180501|2018-03-13 05:00,13,265,265.25,265,265.25,2
20180501|2018-03-13 05:30,13,265,265.5,265,265.5,6
20180501|2018-03-13 06:30,13,265.25,265.25,265.25,265.25,1
20180501|2018-03-13 07:30,13,265,265,265,265,1
20180501|2018-03-13 08:30,13,265,265.5,265,265.5,30
20180501|2018-03-13 09:00,13,265.5,265.5,264.5,264.5,15
20180501|2018-03-13 09:30,13,265,265.25,265,265,17
20180501|2018-03-13 10:00,13,265,265.5,265,265,8
20180501|2018-03-13 10:30,13,265,265,265,265,2
20180501|2018-03-13 11:00,13,265.25,265.25,264.75,265,13
20180501|2018-03-13 11:30,13,264.75,264.75,264.5,264.5,14
20180501|2018-03-13 12:00,13,264.5,264.5,264,264,19
20180501|2018-03-13 12:30,13,263.75,263.75,262.75,263.75,25
20180501|2018-03-13 13:00,13,263,264,263,264,14
20180501|2018-03-13 19:00,14,264,264,264,264,1
20180501|2018-03-14 03:30,14,264.25,264.25,264,264,3
20180501|2018-03-14 04:00,14,264,264,263.5,263.75,7
20180501|2018-03-14 04:30,14,263.25,263.25,262.5,262.5,12
20180501|2018-03-14 05:00,14,262.5,262.75,262.25,262.25,11
20180501|2018-03-14 05:30,14,262.25,262.25,262,262.25,10
20180501|2018-03-14 06:00,14,262,262,262,262,2
20180501|2018-03-14 06:30,14,262,262,262,262,4
20180501|2018-03-14 07:00,14,262.25,262.25,262,262,3
20180501|2018-03-14 07:30,14,262,262.25,262,262.25,2
20180501|2018-03-14 08:30,14,262.75,264.5,262.5,263.5,36
20180501|2018-03-14 09:00,14,263.5,263.5,262.75,262.75,20
20180501|2018-03-14 09:30,14,262.75,263,262,262.5,54
20180501|2018-03-14 10:00,14,262.5,262.5,260.75,260.75,30
20180501|2018-03-14 10:30,14,261,261,253.5,254.5,285
20180501|2018-03-14 11:00,14,255,256.25,254.5,255.75,93
20180501|2018-03-14 11:30,14,256,256.25,255.5,255.5,17
20180501|2018-03-14 12:00,14,255.5,257.75,255.5,257.25,33
20180501|2018-03-14 12:30,14,257,257.75,255.25,255.75,33
20180501|2018-03-14 13:00,14,255.25,256.5,254.75,256.25,49
20180501|2018-03-14 19:00,15,256,257,256,256,8
20180501|2018-03-14 19:30,15,256.75,256.75,255.75,255.75,3
20180501|2018-03-14 20:30,15,255.75,255.75,255.75,255.75,1
20180501|2018-03-14 21:00,15,255.75,255.75,255.75,255.75,1
20180501|2018-03-14 22:00,15,256,256,255.75,255.75,2
20180501|2018-03-15 02:30,15,255.75,255.75,255.5,255.5,2
20180501|2018-03-15 05:00,15,255,255,254.75,254.75,3
20180501|2018-03-15 05:30,15,255.5,255.5,255,255,2
20180501|2018-03-15 06:00,15,254.75,255.5,253.25,255.5,69
20180501|2018-03-15 06:30,15,254.5,255,254.5,255,3
20180501|2018-03-15 07:00,15,254.75,255,254.75,255,2
20180501|2018-03-15 07:30,15,255.5,256,255.5,256,5
20180501|2018-03-15 08:30,15,255,255,252.5,253,111
20180501|2018-03-15 09:00,15,253,253.75,252,253.5,105
20180501|2018-03-15 09:30,15,254,254,251.25,252,48
20180501|2018-03-15 10:00,15,251.5,251.5,251,251,28
20180501|2018-03-15 10:30,15,250.75,250.75,248.5,250,107
20180501|2018-03-15 11:00,15,249.5,250.5,249.25,250.5,42
20180501|2018-03-15 11:30,15,250.25,251.5,249.25,249.75,32
20180501|2018-03-15 12:00,15,249.75,250,249.25,249.5,17
20180501|2018-03-15 12:30,15,250,250.25,249,249,27
20180501|2018-03-15 13:00,15,249,251.5,249,251.25,41
20180501|2018-03-15 19:00,16,253.5,253.5,251,251,4
20180501|2018-03-15 19:30,16,250.25,250.25,250,250.25,13
20180501|2018-03-15 20:00,16,250.25,250.25,250.25,250.25,2
20180501|2018-03-15 21:00,16,250.5,251,250.5,251,4
20180501|2018-03-15 21:30,16,250.75,250.75,250.75,250.75,1
20180501|2018-03-16 00:00,16,250.25,250.25,250,250,8
20180501|2018-03-16 02:00,16,249,249,249,249,1
20180501|2018-03-16 04:30,16,248.75,248.75,248.75,248.75,1
20180501|2018-03-16 05:00,16,249.25,249.75,249.25,249.75,5
20180501|2018-03-16 07:00,16,248.75,248.75,248.5,248.5,9
20180501|2018-03-16 07:30,16,248.5,248.5,248.25,248.25,20
20180501|2018-03-16 08:30,16,248,248,243.25,244,330
20180501|2018-03-16 09:00,16,244,245.5,242.25,243.75,169
20180501|2018-03-16 09:30,16,243.75,243.75,242.75,243.75,68
20180501|2018-03-16 10:00,16,243.75,246,242.75,244,70
20180501|2018-03-16 10:30,16,244,244.5,243.75,244.25,51
20180501|2018-03-16 11:00,16,244.5,244.5,244,244,33
20180501|2018-03-16 11:30,16,244,244,242.25,242.5,36
20180501|2018-03-16 12:00,16,242.5,244,242.5,243.75,30
20180501|2018-03-16 12:30,16,243.25,243.5,243,243.25,26
20180501|2018-03-16 13:00,16,243,243.5,241.75,242.75,105
20180501|2018-03-18 19:00,19,242,242,241,241.25,13
20180501|2018-03-18 19:30,19,241,241,240,240,29
20180501|2018-03-18 20:00,19,240,241.25,240,240.75,6
20180501|2018-03-18 20:30,19,240.25,241,240.25,241,3
20180501|2018-03-18 21:00,19,240.25,240.25,240,240,5
20180501|2018-03-18 21:30,19,240.25,240.5,240,240.5,8
20180501|2018-03-18 22:30,19,240.25,240.25,240,240,5
20180501|2018-03-18 23:00,19,240.5,240.5,240.25,240.25,3
20180501|2018-03-18 23:30,19,240.5,240.5,240.25,240.25,3
20180501|2018-03-19 00:30,19,240,240,240,240,3
20180501|2018-03-19 01:30,19,240.25,240.25,240.25,240.25,1
20180501|2018-03-19 02:00,19,240,240,240,240,2
20180501|2018-03-19 03:00,19,240,240,240,240,1
20180501|2018-03-19 03:30,19,240.25,240.5,240,240,8
20180501|2018-03-19 04:00,19,240,240,237.5,237.5,70
20180501|2018-03-19 04:30,19,237.25,237.25,236.25,236.25,25
20180501|2018-03-19 05:00,19,236.25,237,235.75,236,39
20180501|2018-03-19 05:30,19,235.75,236.25,235.75,235.75,10
20180501|2018-03-19 06:00,19,235.5,236,235.5,236,6
20180501|2018-03-19 06:30,19,235.75,236.5,235.75,236.5,4
20180501|2018-03-19 07:00,19,236.25,238.5,236.25,237,13
20180501|2018-03-19 07:30,19,237,237,236.25,236.25,6
20180501|2018-03-19 08:30,19,237.25,240.25,236,239.5,165
20180501|2018-03-19 09:00,19,239.75,239.75,238.5,238.5,65
20180501|2018-03-19 09:30,19,238.5,239,238,238.25,33
20180501|2018-03-19 10:00,19,238,238,237,237.25,43
20180501|2018-03-19 10:30,19,237.25,237.75,236.75,237.75,53
20180501|2018-03-19 11:00,19,237.5,237.5,235.5,235.5,61
20180501|2018-03-19 11:30,19,236,236.25,235.5,236,46
20180501|2018-03-19 12:00,19,235.5,235.75,235,235,41
20180501|2018-03-19 12:30,19,235,236.25,235,236.25,58
20180501|2018-03-19 13:00,19,235.5,235.5,234,235.5,54
20180501|2018-03-19 19:00,20,236,237.25,236,237,31
20180501|2018-03-19 19:30,20,236.75,236.75,236,236,13
20180501|2018-03-19 20:00,20,236.25,236.5,236,236.25,6
20180501|2018-03-19 20:30,20,236.25,236.25,235.25,235.25,9
20180501|2018-03-19 22:30,20,235.75,235.75,235.75,235.75,1
20180501|2018-03-19 23:00,20,235,235,235,235,5
20180501|2018-03-19 23:30,20,235,235,235,235,6
20180501|2018-03-20 00:30,20,235,235,234.75,234.75,5
20180501|2018-03-20 01:00,20,235,235.25,235,235,11
20180501|2018-03-20 01:30,20,235,235.25,235,235.25,10
20180501|2018-03-20 02:00,20,235,235,235,235,3
20180501|2018-03-20 02:30,20,235,235,235,235,8
20180501|2018-03-20 03:00,20,234.75,234.75,234.75,234.75,1
20180501|2018-03-20 04:00,20,234.5,234.5,234,234,17
20180501|2018-03-20 04:30,20,234,234,234,234,4
20180501|2018-03-20 05:00,20,234.5,234.75,234.5,234.75,4
20180501|2018-03-20 05:30,20,234.75,234.75,234.75,234.75,1
20180501|2018-03-20 06:30,20,234.75,235.5,234.75,235,12
20180501|2018-03-20 07:00,20,235,235,235,235,13
20180501|2018-03-20 07:30,20,234.75,234.75,234,234,15
20180501|2018-03-20 08:30,20,233.75,236.25,233.75,236,159
20180501|2018-03-20 09:00,20,235.75,236,234.75,235.75,48
20180501|2018-03-20 09:30,20,236,239,235.5,237,124
20180501|2018-03-20 10:00,20,237.5,237.5,235.25,235.25,45
20180501|2018-03-20 10:30,20,235.25,236,234.75,235.75,49
20180501|2018-03-20 11:00,20,235.5,236,235,235,22
20180501|2018-03-20 11:30,20,235,235.5,234.25,234.5,44
20180501|2018-03-20 12:00,20,234.5,235,234.25,234.25,20
20180501|2018-03-20 12:30,20,234.5,235.75,234.5,235.5,39
20180501|2018-03-20 13:00,20,235.25,236,235,235.25,40
20180501|2018-03-20 19:00,21,235.75,235.75,235.75,235.75,1
20180501|2018-03-20 19:30,21,235.75,235.75,234.25,234.25,5
20180501|2018-03-20 20:00,21,234,234.5,234,234.5,28
20180501|2018-03-20 20:30,21,234,234,234,234,1
20180501|2018-03-20 21:00,21,234.75,235,234.75,235,8
20180501|2018-03-20 22:00,21,234.5,235.25,234.5,235,5
20180501|2018-03-20 23:00,21,234.25,234.25,234.25,234.25,1
20180501|2018-03-21 00:30,21,234.75,234.75,234.75,234.75,1
20180501|2018-03-21 04:00,21,234.5,234.5,234.5,234.5,1
20180501|2018-03-21 05:00,21,234.5,234.5,234.5,234.5,2
20180501|2018-03-21 07:00,21,234.75,234.75,234.75,234.75,1
20180501|2018-03-21 08:30,21,235,235.5,234.5,234.75,36
20180501|2018-03-21 09:00,21,234.5,234.75,234.5,234.75,17
20180501|2018-03-21 09:30,21,234.25,234.25,232,232,89
20180501|2018-03-21 10:00,21,232.25,232.25,230.25,231.5,96
20180501|2018-03-21 10:30,21,231.25,231.25,229.25,230,105
20180501|2018-03-21 11:00,21,230.25,230.75,229,229,51
20180501|2018-03-21 11:30,21,229,229.25,227.5,228,76
20180501|2018-03-21 12:00,21,228.25,228.75,228.25,228.25,37
20180501|2018-03-21 12:30,21,228.25,231.5,228,230.75,64
20180501|2018-03-21 13:00,21,230.25,232.75,229.5,230.25,90
20180501|2018-03-21 19:00,22,229.5,232.25,228.25,229,22
20180501|2018-03-21 19:30,22,229.25,229.25,229,229,2
20180501|2018-03-21 20:00,22,229.25,230.25,229.25,230,8
20180501|2018-03-21 20:30,22,230.25,230.75,230,230,4
20180501|2018-03-21 21:00,22,230.25,230.25,230.25,230.25,2
20180501|2018-03-21 21:30,22,230.5,230.5,230.5,230.5,3
20180501|2018-03-21 22:00,22,230.5,230.5,230.5,230.5,1
20180501|2018-03-22 03:00,22,230.5,230.5,230,230,7
20180501|2018-03-22 03:30,22,230,230,229.25,229.75,13
20180501|2018-03-22 04:00,22,229.75,230.5,229.75,230,14
20180501|2018-03-22 04:30,22,230.25,230.25,229.75,229.75,9
20180501|2018-03-22 05:00,22,229.75,230,229.75,229.75,4
20180501|2018-03-22 05:30,22,230.25,230.25,230.25,230.25,2
20180501|2018-03-22 06:30,22,230.5,230.75,230.5,230.75,2
20180501|2018-03-22 07:00,22,230.75,231,230.75,231,5
20180501|2018-03-22 07:30,22,231,231,230,230,18
20180501|2018-03-22 08:30,22,230.25,231.5,230,231.25,116
20180501|2018-03-22 09:00,22,231.5,232.5,231.25,231.75,74
20180501|2018-03-22 09:30,22,231.5,231.5,230,230.25,48
20180501|2018-03-22 10:00,22,230.25,230.75,229,229,47
20180501|2018-03-22 10:30,22,229,229.75,228.5,229,76
20180501|2018-03-22 11:00,22,229.5,229.5,228.5,229,41
20180501|2018-03-22 11:30,22,229,229.75,228.75,229.25,24
20180501|2018-03-22 12:00,22,229,229.5,228.75,229.5,30
20180501|2018-03-22 12:30,22,229.75,230.25,228.5,229,39
20180501|2018-03-22 13:00,22,229,229.25,228.25,228.75,51
20180501|2018-03-22 19:00,23,228.25,229,228.25,229,6
20180501|2018-03-22 19:30,23,228.5,228.5,225.25,226.25,96
20180501|2018-03-22 20:00,23,226.25,226.25,226.25,226.25,1
20180501|2018-03-22 21:00,23,226.75,227.5,226.75,227.25,11
20180501|2018-03-22 21:30,23,227.25,227.25,226.5,226.5,4
20180501|2018-03-22 22:00,23,227,228.75,227,228.75,12
20180501|2018-03-22 22:30,23,228.5,229.5,228.5,229.25,17
20180501|2018-03-23 01:30,23,229.25,229.25,229.25,229.25,1
20180501|2018-03-23 02:00,23,229,229,228,228,18
20180501|2018-03-23 03:30,23,228.5,228.5,227.25,227.25,15
20180501|2018-03-23 04:00,23,227.75,227.75,227.75,227.75,1
20180501|2018-03-23 04:30,23,228.25,228.25,228.25,228.25,1
20180501|2018-03-23 05:00,23,228,228,226.75,227,6
20180501|2018-03-23 05:30,23,226.75,226.75,226.25,226.25,5
20180501|2018-03-23 06:00,23,226,228,225.75,228,12
20180501|2018-03-23 06:30,23,227,227.5,226.5,227.25,16
20180501|2018-03-23 07:00,23,226,227.5,226,227.5,5
20180501|2018-03-23 07:30,23,228.25,228.25,227.25,227.25,7
20180501|2018-03-23 08:30,23,228,228,223.5,224.75,78
20180501|2018-03-23 09:00,23,224.75,226,224.25,225.5,36
20180501|2018-03-23 09:30,23,225,226,223,225.5,65
20180501|2018-03-23 10:00,23,225.25,225.75,222.5,225.25,81
20180501|2018-03-23 10:30,23,225,225.5,223.5,225.5,52
20180501|2018-03-23 11:00,23,225.5,225.75,224.25,224.25,32
20180501|2018-03-23 11:30,23,224.75,226.75,224.25,226.75,66
20180501|2018-03-23 12:00,23,226.75,227.5,226.25,227.5,38
20180501|2018-03-23 12:30,23,227.25,227.25,226,226.75,38
20180501|2018-03-23 13:00,23,227,227.5,226,226.75,34
20180501|2018-03-25 19:00,26,227.5,232.25,227.5,230.25,55
20180501|2018-03-25 19:30,26,229.75,230.5,229.25,230,8
20180501|2018-03-25 20:00,26,230.5,230.5,230,230.5,8
20180501|2018-03-25 20:30,26,230.5,230.5,230.5,230.5,3
20180501|2018-03-25 21:00,26,230.5,231.75,228.75,228.75,21
20180501|2018-03-25 21:30,26,231,231,231,231,1
20180501|2018-03-25 22:00,26,231,231,231,231,1
20180501|2018-03-25 23:00,26,230.75,230.75,230.75,230.75,1
20180501|2018-03-26 00:30,26,230.75,231,230.75,231,2
20180501|2018-03-26 01:00,26,231,231,230.75,230.75,5
20180501|2018-03-26 01:30,26,230.5,230.5,230.5,230.5,2
20180501|2018-03-26 02:00,26,230.5,231.25,230.5,231.25,7
20180501|2018-03-26 02:30,26,231.25,231.25,231.25,231.25,1
20180501|2018-03-26 03:00,26,231.5,231.5,231.25,231.25,3
20180501|2018-03-26 03:30,26,231.25,231.25,231.25,231.25,1
20180501|2018-03-26 04:00,26,231.5,231.5,231,231,7
20180501|2018-03-26 04:30,26,230.75,230.75,230.75,230.75,1
20180501|2018-03-26 05:30,26,231.5,231.5,231.5,231.5,3
20180501|2018-03-26 06:00,26,231.5,231.5,230.75,230.75,5
20180501|2018-03-26 06:30,26,230.75,230.75,230.5,230.5,2
20180501|2018-03-26 07:00,26,230.5,230.5,230,230,10
20180501|2018-03-26 07:30,26,230.25,230.25,230.25,230.25,1
20180501|2018-03-26 08:30,26,229,230,228,228.5,104
20180501|2018-03-26 09:00,26,228.75,229,227.75,228.25,24
20180501|2018-03-26 09:30,26,227.75,227.75,226.75,227.25,42
20180501|2018-03-26 10:00,26,227.25,228.25,227,228,37
20180501|2018-03-26 10:30,26,228.75,228.75,227.5,227.5,25
20180501|2018-03-26 11:00,26,227.5,228,227.5,227.5,13
20180501|2018-03-26 11:30,26,227.25,227.5,227.25,227.25,27
20180501|2018-03-26 12:00,26,227.25,227.75,227.25,227.25,16
20180501|2018-03-26 12:30,26,227.25,227.25,226.5,226.75,45
20180501|2018-03-26 13:00,26,226.75,226.75,226.5,226.75,23
20180501|2018-03-26 19:00,27,227.75,228.75,227.25,227.25,11
20180501|2018-03-26 20:00,27,227.25,227.25,226.75,227,4
20180501|2018-03-26 21:00,27,227.5,227.5,227,227,6
20180501|2018-03-26 22:00,27,227.25,227.25,227.25,227.25,2
20180501|2018-03-26 22:30,27,227.5,227.5,227.5,227.5,1
20180501|2018-03-27 00:30,27,226.75,226.75,226.25,226.25,27
20180501|2018-03-27 01:30,27,226.75,226.75,226.5,226.5,2
20180501|2018-03-27 02:00,27,226.5,226.5,226.5,226.5,2
20180501|2018-03-27 02:30,27,226.75,226.75,226.75,226.75,1
20180501|2018-03-27 03:00,27,226.5,226.5,226.5,226.5,1
20180501|2018-03-27 03:30,27,226.75,227,226.75,227,10
20180501|2018-03-27 04:30,27,226.75,226.75,226.75,226.75,1
20180501|2018-03-27 05:00,27,226.75,227,226.75,227,3
20180501|2018-03-27 05:30,27,227,227,227,227,1
20180501|2018-03-27 06:30,27,226.5,227.25,226.5,227.25,7
20180501|2018-03-27 07:00,27,227.25,227.25,227.25,227.25,1
20180501|2018-03-27 07:30,27,227,227,227,227,1
20180501|2018-03-27 08:30,27,227,228,226.5,227.25,71
20180501|2018-03-27 09:00,27,227.25,227.25,225.5,226.25,78
20180501|2018-03-27 09:30,27,226.25,226.75,226,226,10
20180501|2018-03-27 10:00,27,226,227.25,225.75,226.5,21
20180501|2018-03-27 10:30,27,226.25,226.5,226,226.5,16
20180501|2018-03-27 11:00,27,226.25,226.75,226.25,226.5,24
20180501|2018-03-27 11:30,27,226.5,227,226.25,226.25,13
20180501|2018-03-27 12:00,27,226.25,226.25,226,226,24
20180501|2018-03-27 12:30,27,226,226.75,225.75,226.25,18
20180501|2018-03-27 13:00,27,226.25,227.25,226,227,26
20180501|2018-03-27 19:00,28,226,226,226,226,6
20180501|2018-03-27 19:30,28,226,226.5,225.75,226,8
20180501|2018-03-27 20:00,28,226.25,226.5,226.25,226.5,9
20180501|2018-03-27 21:00,28,226.75,226.75,226.75,226.75,1
20180501|2018-03-27 21:30,28,226.75,226.75,226.75,226.75,1
20180501|2018-03-27 22:00,28,226.75,226.75,226.75,226.75,3
20180501|2018-03-27 22:30,28,226.25,226.25,226.25,226.25,1
20180501|2018-03-28 01:00,28,226,226,226,226,1
20180501|2018-03-28 02:00,28,226,226,226,226,3
20180501|2018-03-28 02:30,28,226,226,225.75,225.75,11
20180501|2018-03-28 03:30,28,225.5,225.75,225.5,225.75,3
20180501|2018-03-28 04:30,28,226,226,226,226,1
20180501|2018-03-28 05:00,28,225.5,225.5,225.5,225.5,1
20180501|2018-03-28 05:30,28,225.5,225.5,225.5,225.5,2
20180501|2018-03-28 06:30,28,225.5,225.5,225.5,225.5,7
20180501|2018-03-28 07:00,28,225.5,225.5,225.5,225.5,2
20180501|2018-03-28 07:30,28,225.5,225.5,225.5,225.5,2
20180501|2018-03-28 08:30,28,225.25,225.5,223.75,223.75,68
20180501|2018-03-28 09:00,28,223.75,224.25,222.75,223.5,51
20180501|2018-03-28 09:30,28,223,223,221.5,222,110
20180501|2018-03-28 10:00,28,222.5,224,222.5,223.5,34
20180501|2018-03-28 10:30,28,223.25,223.5,222.25,222.75,26
20180501|2018-03-28 11:00,28,222.5,223,222,222.25,22
20180501|2018-03-28 11:30,28,222,222.75,222,222.25,24
20180501|2018-03-28 12:00,28,222.25,222.75,222.25,222.25,25
20180501|2018-03-28 12:30,28,222.5,222.5,221.5,222.5,45
20180501|2018-03-28 13:00,28,221.75,222.75,221.5,222.25,36
20180501|2018-03-28 19:00,29,222.75,222.75,222.5,222.5,3
20180501|2018-03-28 19:30,29,222.5,222.5,221.5,221.5,8
20180501|2018-03-28 20:00,29,221.75,221.75,221.75,221.75,1
20180501|2018-03-28 21:00,29,221.5,221.5,221.5,221.5,10
20180501|2018-03-28 21:30,29,222.25,222.75,222.25,222.75,2
20180501|2018-03-28 22:30,29,222.25,222.25,222.25,222.25,1
20180501|2018-03-29 02:00,29,222,222.5,222,222.5,6
20180501|2018-03-29 03:30,29,222.5,222.5,222.5,222.5,1
20180501|2018-03-29 04:00,29,222.5,224.5,222.5,224.25,32
20180501|2018-03-29 05:00,29,224.25,224.25,224.25,224.25,1
20180501|2018-03-29 05:30,29,224.25,224.25,224.25,224.25,1
20180501|2018-03-29 06:00,29,224.25,224.75,224.25,224.75,2
20180501|2018-03-29 06:30,29,224.75,224.75,224.75,224.75,2
20180501|2018-03-29 07:00,29,224.75,224.75,224.25,224.25,2
20180501|2018-03-29 07:30,29,224.75,225.75,224,224,21
20180501|2018-03-29 08:30,29,224.5,225.25,223,225,53
20180501|2018-03-29 09:00,29,225,225.75,224.75,225.25,38
20180501|2018-03-29 09:30,29,225.5,225.5,224.5,225,20
20180501|2018-03-29 10:00,29,225.25,225.75,225,225.5,17
20180501|2018-03-29 10:30,29,225,225.75,224.5,225.75,18
20180501|2018-03-29 11:00,29,225.5,228.25,224.25,227.75,96
20180501|2018-03-29 11:30,29,227.5,227.5,226.25,226.75,27
20180501|2018-03-29 12:00,29,226.25,226.25,224.25,224.5,36
20180501|2018-03-29 12:30,29,224.75,224.75,224.5,224.75,18
20180501|2018-03-29 13:00,29,224.75,225.75,224.5,225.75,63
20180501|2018-04-01 19:00,2,226.5,228.75,226.5,227.75,22
20180501|2018-04-01 19:30,2,227.75,227.75,227,227.25,7
20180501|2018-04-01 20:00,2,227.25,227.25,227.25,227.25,2
20180501|2018-04-01 22:00,2,228,228,228,228,5
20180501|2018-04-01 22:30,2,228.5,228.5,228.5,228.5,2
20180501|2018-04-02 01:30,2,228.5,228.75,228.5,228.75,3
20180501|2018-04-02 02:30,2,228.5,228.5,228.5,228.5,1
20180501|2018-04-02 03:30,2,228.75,229.25,228.75,229.25,12
20180501|2018-04-02 04:30,2,229,231.75,229,231.75,89
20180501|2018-04-02 05:00,2,231.75,232.25,231.75,232,21
20180501|2018-04-02 05:30,2,232.25,233,232.25,232.75,10
20180501|2018-04-02 06:00,2,232.75,232.75,232.25,232.25,5
20180501|2018-04-02 06:30,2,232.5,232.5,232,232.25,8
20180501|2018-04-02 07:00,2,232,232.5,232,232,12
20180501|2018-04-02 07:30,2,232,232.5,232,232.5,13
20180501|2018-04-02 08:30,2,232,233,232,232.25,125
20180501|2018-04-02 09:00,2,232.5,232.5,232,232,46
20180501|2018-04-02 09:30,2,232,232.25,232,232.25,41
20180501|2018-04-02 10:00,2,231.5,232,231,231,41
20180501|2018-04-02 10:30,2,231.25,231.25,230.75,231,18
20180501|2018-04-02 11:00,2,230.75,231.25,230.75,231,11
20180501|2018-04-02 11:30,2,231.25,231.75,230.25,230.75,33
20180501|2018-04-02 12:00,2,230.75,231.25,230.5,231,29
20180501|2018-04-02 12:30,2,230.75,231,230.25,231,44
20180501|2018-04-02 13:00,2,230.75,232.75,230.75,230.75,29
20180501|2018-04-02 19:00,3,232.75,233,232.25,232.25,19
20180501|2018-04-02 19:30,3,232.5,233,232.5,233,4
20180501|2018-04-02 20:00,3,232.75,232.75,232.75,232.75,1
20180501|2018-04-02 20:30,3,233,233,233,233,1
20180501|2018-04-02 21:00,3,233,233.75,233,233.75,6
20180501|2018-04-02 21:30,3,233.75,234,233.25,233.25,17
20180501|2018-04-02 22:00,3,233,233.5,233,233.5,2
20180501|2018-04-02 23:00,3,233.75,233.75,233.75,233.75,1
20180501|2018-04-02 23:30,3,234,234,234,234,3
20180501|2018-04-03 00:00,3,234,234,234,234,1
20180501|2018-04-03 00:30,3,234.25,234.25,233.75,233.75,2
20180501|2018-04-03 01:00,3,233.5,234,233.25,234,6
20180501|2018-04-03 03:00,3,234,234,234,234,1
20180501|2018-04-03 03:30,3,234,234,234,234,6
20180501|2018-04-03 05:00,3,233.75,233.75,233.75,233.75,1
20180501|2018-04-03 05:30,3,233.75,233.75,233.75,233.75,1
20180501|2018-04-03 06:30,3,233.75,233.75,233.5,233.5,3
20180501|2018-04-03 07:00,3,233.5,233.5,233.5,233.5,1
20180501|2018-04-03 07:30,3,233.5,233.5,233,233,4
20180501|2018-04-03 08:30,3,232,233.75,232,233,65
20180501|2018-04-03 09:00,3,233.25,233.5,232.5,233.25,36
20180501|2018-04-03 09:30,3,233.5,234,233.25,234,51
20180501|2018-04-03 10:00,3,234,234,232.5,232.75,16
20180501|2018-04-03 10:30,3,233.5,234,233.5,234,23
20180501|2018-04-03 11:00,3,233.75,234.5,233.5,234.25,26
20180501|2018-04-03 11:30,3,234,234,232,232,37
20180501|2018-04-03 12:00,3,231.75,232.25,231,231.25,31
20180501|2018-04-03 12:30,3,231.25,231.5,230.25,230.75,48
20180501|2018-04-03 13:00,3,231,234,230.5,234,45
20180501|2018-04-03 19:00,4,234,234.75,233.5,233.75,36
20180501|2018-04-03 19:30,4,233.75,233.75,233.75,233.75,2
20180501|2018-04-03 20:00,4,234,234,233.75,233.75,3
20180501|2018-04-03 20:30,4,233.5,233.5,233.5,233.5,3
20180501|2018-04-03 21:00,4,233.5,233.5,233.25,233.25,2
20180501|2018-04-03 21:30,4,233,233,233,233,2
20180501|2018-04-04 00:00,4,233.75,233.75,233.75,233.75,2
20180501|2018-04-04 00:30,4,233.5,233.75,233.5,233.75,4
20180501|2018-04-04 02:30,4,233.5,233.5,228.25,228.25,61
20180501|2018-04-04 03:00,4,228.25,229.25,228,228,25
20180501|2018-04-04 03:30,4,228,228.5,228,228,40
20180501|2018-04-04 04:00,4,228,228.75,227,227.75,25
20180501|2018-04-04 04:30,4,229.5,230,227.75,227.75,4
20180501|2018-04-04 05:00,4,227.5,227.5,227.5,227.5,3
20180501|2018-04-04 05:30,4,227.75,227.75,225,226,45
20180501|2018-04-04 06:00,4,226,228.5,226,227,8
20180501|2018-04-04 06:30,4,226.5,226.5,225.25,226.25,23
20180501|2018-04-04 07:00,4,226.75,228.5,226.75,228.5,9
20180501|2018-04-04 07:30,4,227.5,227.5,226.5,226.5,8
20180501|2018-04-04 08:30,4,226.25,229,224.5,229,89
20180501|2018-04-04 09:00,4,229.5,232,229,229,44
20180501|2018-04-04 09:30,4,229,229,227.25,228.5,24
20180501|2018-04-04 10:00,4,228,228.25,226.75,228,28
20180501|2018-04-04 10:30,4,228,229.5,226.75,229.25,52
20180501|2018-04-04 11:00,4,228.75,229.75,228.75,229,17
20180501|2018-04-04 11:30,4,228.5,228.5,228,228.5,11
20180501|2018-04-04 12:00,4,229.25,230.5,229.25,230,41
20180501|2018-04-04 12:30,4,230.5,230.5,229.5,230.5,15
20180501|2018-04-04 13:00,4,230,230.25,229.5,229.5,25
20180501|2018-04-04 19:00,5,230,231.75,230,231.75,3
20180501|2018-04-04 19:30,5,231.75,232.25,231,232.25,8
20180501|2018-04-04 20:00,5,232.25,232.25,230.25,230.5,8
20180501|2018-04-04 21:30,5,231.25,231.25,231.25,231.25,2
20180501|2018-04-04 23:00,5,231.25,231.25,231.25,231.25,1
20180501|2018-04-05 02:00,5,231,231,230.5,230.5,5
20180501|2018-04-05 02:30,5,230.75,230.75,230.75,230.75,3
20180501|2018-04-05 04:30,5,230.5,230.5,230.5,230.5,1
20180501|2018-04-05 05:00,5,230.25,231.25,230.25,231.25,4
20180501|2018-04-05 05:30,5,231,231.25,231,231.25,2
20180501|2018-04-05 06:00,5,230.75,230.75,230.75,230.75,1
20180501|2018-04-05 06:30,5,230.25,230.25,230.25,230.25,2
20180501|2018-04-05 07:00,5,231,232,231,231.5,13
20180501|2018-04-05 07:30,5,232.25,232.25,232.25,232.25,2
20180501|2018-04-05 08:30,5,232.25,232.25,231.25,232,33
20180501|2018-04-05 09:00,5,232,233.75,232,233,43
20180501|2018-04-05 09:30,5,233.25,233.25,230,230,35
20180501|2018-04-05 10:00,5,229.5,231,228.5,231,56
20180501|2018-04-05 10:30,5,231,231.75,230.5,231.5,28
20180501|2018-04-05 11:00,5,231.5,233.25,231.5,231.5,40
20180501|2018-04-05 11:30,5,231.5,232.75,231.5,232,8
20180501|2018-04-05 12:00,5,232.25,232.5,231.5,231.5,13
20180501|2018-04-05 12:30,5,231.25,232,231.25,232,9
20180501|2018-04-05 13:00,5,232,233.5,231.75,231.75,31
20180501|2018-04-05 19:00,6,231,231,230.25,230.75,5
20180501|2018-04-05 19:30,6,230.75,230.75,230.75,230.75,2
20180501|2018-04-05 20:00,6,231.5,231.5,231.5,231.5,6
20180501|2018-04-05 20:30,6,231.75,232,231.75,232,2
20180501|2018-04-05 21:00,6,232.25,233,232.25,233,10
20180501|2018-04-05 21:30,6,232.75,232.75,232.75,232.75,3
20180501|2018-04-05 22:30,6,231.75,232.5,231.25,232,11
20180501|2018-04-05 23:00,6,231,231,231,231,3
20180501|2018-04-06 02:00,6,231.5,232,231.5,232,2
20180501|2018-04-06 02:30,6,231.75,231.75,231.75,231.75,1
20180501|2018-04-06 03:30,6,231.25,231.25,231.25,231.25,1
20180501|2018-04-06 05:00,6,231.25,231.25,231.25,231.25,2
20180501|2018-04-06 06:00,6,231.25,231.25,231.25,231.25,1
20180501|2018-04-06 06:30,6,231.75,232.25,231.75,232.25,3
20180501|2018-04-06 07:00,6,232,232.25,232,232.25,3
20180501|2018-04-06 08:30,6,233,233.75,232.75,233,27
20180501|2018-04-06 09:00,6,233,233,232.5,233,13
20180501|2018-04-06 09:30,6,232.75,232.75,232.25,232.25,4
20180501|2018-04-06 10:00,6,232.75,234.5,231.75,233.25,31
20180501|2018-04-06 10:30,6,232.75,232.75,232.5,232.5,7
20180501|2018-04-06 11:00,6,232.25,232.75,232.25,232.75,5
20180501|2018-04-06 11:30,6,232.25,232.25,232.25,232.25,3
20180501|2018-04-06 12:00,6,232.75,232.75,232,232.25,9
20180501|2018-04-06 12:30,6,232.75,233.5,232.25,232.25,10
20180501|2018-04-06 13:00,6,233.25,234,232.75,234,18
20180501|2018-04-08 19:00,9,236.75,238.25,235.75,235.75,141
20180501|2018-04-08 19:30,9,236.5,238,235.75,237.5,13
20180501|2018-04-08 20:00,9,237.5,237.5,237,237,3
20180501|2018-04-08 20:30,9,237.5,237.5,237.5,237.5,1
20180501|2018-04-08 21:00,9,237.25,237.25,237.25,237.25,1
20180501|2018-04-08 22:00,9,237,237,237,237,2
20180501|2018-04-08 23:00,9,237,237.5,237,237.5,2
20180501|2018-04-09 00:30,9,236.75,236.75,236.75,236.75,1
20180501|2018-04-09 01:00,9,236.75,236.75,236.75,236.75,1
20180501|2018-04-09 02:00,9,236.75,237.5,236.75,237.5,8
20180501|2018-04-09 02:30,9,237.25,237.25,237.25,237.25,1
20180501|2018-04-09 04:30,9,236.75,236.75,236.25,236.25,8
20180501|2018-04-09 05:00,9,236.25,236.25,236.25,236.25,2
20180501|2018-04-09 07:00,9,237.25,237.25,237.25,237.25,1
20180501|2018-04-09 07:30,9,237.5,237.5,237.25,237.5,3
20180501|2018-04-09 08:30,9,237.75,238,236.5,236.5,69
20180501|2018-04-09 09:00,9,236.5,238,236.5,238,42
20180501|2018-04-09 09:30,9,237.25,238,236.75,236.75,23
20180501|2018-04-09 10:00,9,236.75,237,236.75,237,5
20180501|2018-04-09 10:30,9,237.5,237.5,237,237.5,10
20180501|2018-04-09 11:00,9,237.5,238,237.25,237.75,29
20180501|2018-04-09 11:30,9,237.75,238,237.75,238,7
20180501|2018-04-09 12:00,9,238,238,238,238,3
20180501|2018-04-09 12:30,9,238,238.25,237.5,237.5,36
20180501|2018-04-09 13:00,9,237.5,237.75,237.25,237.5,15
20180501|2018-04-09 19:00,10,237.5,237.5,236.5,236.5,6
20180501|2018-04-09 19:30,10,236.75,236.75,236.25,236.75,6
20180501|2018-04-09 20:00,10,236.75,236.75,236.75,236.75,3
20180501|2018-04-09 20:30,10,237,237,237,237,4
20180501|2018-04-09 21:30,10,237,237,237,237,3
20180501|2018-04-09 22:00,10,237.5,238.25,237.5,238.25,4
20180501|2018-04-09 22:30,10,237.75,237.75,235.25,235.25,18
20180501|2018-04-09 23:00,10,235.25,235.25,235.25,235.25,8
20180501|2018-04-09 23:30,10,236,236.5,236,236.5,5
20180501|2018-04-10 00:30,10,236,236,236,236,2
20180501|2018-04-10 02:00,10,236.75,236.75,236.75,236.75,1
20180501|2018-04-10 02:30,10,236.5,236.5,236.5,236.5,1
20180501|2018-04-10 03:00,10,237,237,237,237,1
20180501|2018-04-10 04:30,10,237.25,237.25,237.25,237.25,1
20180501|2018-04-10 06:30,10,237.5,237.5,237,237,3
20180501|2018-04-10 07:00,10,237,237,237,237,3
20180501|2018-04-10 08:30,10,236,236.5,231,232,139
20180501|2018-04-10 09:00,10,231.75,233.75,231.75,233.75,27
20180501|2018-04-10 09:30,10,233.5,235.75,232.75,235.25,59
20180501|2018-04-10 10:00,10,235.5,235.5,235,235,15
20180501|2018-04-10 10:30,10,235,236,233.75,236,50
20180501|2018-04-10 11:00,10,235.25,237.25,235.25,237.25,25
20180501|2018-04-10 11:30,10,237,237.5,236.75,237.5,21
20180501|2018-04-10 12:00,10,237.5,237.5,237,237.25,17
20180501|2018-04-10 12:30,10,237.5,237.75,237,237,7
20180501|2018-04-10 13:00,10,237,237.5,236.5,237.5,30
20180501|2018-04-10 19:00,11,236.75,236.75,236.75,236.75,1
20180501|2018-04-10 20:00,11,236.25,236.25,235,235,5
20180501|2018-04-11 00:00,11,235.5,236,235.5,236,5
20180501|2018-04-11 01:00,11,236,236,236,236,1
20180501|2018-04-11 02:30,11,235.5,235.5,235.5,235.5,3
20180501|2018-04-11 04:30,11,235.5,235.5,235.5,235.5,1
20180501|2018-04-11 06:00,11,235.5,235.5,235.5,235.5,1
20180501|2018-04-11 07:00,11,235.75,236,235.75,236,2
20180501|2018-04-11 07:30,11,236.5,236.75,236.5,236.75,5
20180501|2018-04-11 08:30,11,236.5,237,235.25,235.5,49
20180501|2018-04-11 09:00,11,235.25,237.5,235.25,237.5,23
20180501|2018-04-11 09:30,11,237,237.5,235.5,237,35
20180501|2018-04-11 10:00,11,237,237.5,236.25,237.5,19
20180501|2018-04-11 10:30,11,237.25,237.75,236.5,237.75,31
20180501|2018-04-11 11:00,11,237.25,237.75,236.75,237.25,15
20180501|2018-04-11 11:30,11,237.75,238,237.25,238,26
20180501|2018-04-11 12:00,11,237.75,238,237.5,238,12
20180501|2018-04-11 12:30,11,238.25,239,238,238,39
20180501|2018-04-11 13:00,11,238,238.5,236.5,237.75,38
20180501|2018-04-11 19:00,12,238.75,239.25,238.75,239.25,6
20180501|2018-04-11 19:30,12,239.25,239.25,238.75,239,9
20180501|2018-04-11 20:00,12,238.75,238.75,238.75,238.75,1
20180501|2018-04-11 21:00,12,239,239.25,238.75,239.25,5
20180501|2018-04-11 22:00,12,239.25,239.25,239.25,239.25,1
20180501|2018-04-11 22:30,12,239.25,239.25,239.25,239.25,1
20180501|2018-04-11 23:00,12,239.5,239.5,239.5,239.5,3
20180501|2018-04-12 00:00,12,239.5,241,239.5,241,39
20180501|2018-04-12 00:30,12,240,240,240,240,1
20180501|2018-04-12 03:00,12,239.75,239.75,239.5,239.5,2
20180501|2018-04-12 04:00,12,239,239,239,239,1
20180501|2018-04-12 05:30,12,239.5,239.5,239.5,239.5,4
20180501|2018-04-12 06:00,12,239.25,239.25,239.25,239.25,3
20180501|2018-04-12 07:00,12,239.5,239.5,239.5,239.5,2
20180501|2018-04-12 08:30,12,239,239.5,237.75,238.5,69
20180501|2018-04-12 09:00,12,239.25,239.5,237.5,238.75,38
20180501|2018-04-12 09:30,12,238.25,238.25,237.5,238.25,13
20180501|2018-04-12 10:00,12,238,238,237.5,237.75,12
20180501|2018-04-12 10:30,12,237.25,238.25,237,237.5,29
20180501|2018-04-12 11:00,12,237.5,238,237.25,237.75,12
20180501|2018-04-12 11:30,12,237.75,237.75,237.5,237.5,10
20180501|2018-04-12 12:00,12,237.5,237.5,237.5,237.5,2
20180501|2018-04-12 12:30,12,238,238,237.75,237.75,5
20180501|2018-04-12 13:00,12,237.5,238.75,237,238.75,16
20180501|2018-04-12 19:00,13,239,239,239,239,2
20180501|2018-04-12 20:00,13,238.75,239.25,237.5,239,8
20180501|2018-04-12 20:30,13,238,238,238,238,1
20180501|2018-04-12 21:00,13,238.25,238.25,238.25,238.25,1
20180501|2018-04-12 23:30,13,238.5,239,238.5,239,2
20180501|2018-04-13 00:00,13,239,239,239,239,3
20180501|2018-04-13 01:30,13,238.25,238.25,238.25,238.25,1
20180501|2018-04-13 02:00,13,238,238.5,238,238.5,4
20180501|2018-04-13 03:30,13,238.25,239,238.25,239,4
20180501|2018-04-13 04:00,13,239,239,238.75,238.75,2
20180501|2018-04-13 05:30,13,238,238,238,238,1
20180501|2018-04-13 08:30,13,239,239.25,236,236.5,49
20180501|2018-04-13 09:00,13,236.5,237.5,236.25,237.5,23
20180501|2018-04-13 09:30,13,236.5,237.75,235.25,235.5,23
20180501|2018-04-13 10:00,13,235,235,233,233.25,49
20180501|2018-04-13 10:30,13,233.75,234.75,233.5,234.25,23
20180501|2018-04-13 11:00,13,234.5,235,233.25,233.25,16
20180501|2018-04-13 11:30,13,233.5,234,233.5,233.5,8
20180501|2018-04-13 12:00,13,233.5,234.5,233.5,234.25,13
20180501|2018-04-13 12:30,13,234.25,234.25,233.5,233.5,4
20180501|2018-04-13 13:00,13,234,234.25,233.5,234.25,10
20180501|2018-04-15 19:00,16,233.5,234.25,225.5,229,112
20180501|2018-04-15 19:30,16,228.25,229.5,228.25,229.25,10
20180501|2018-04-15 20:00,16,229.25,229.25,229.25,229.25,2
20180501|2018-04-15 20:30,16,229.75,230.5,229.75,230.5,6
20180501|2018-04-15 21:00,16,230,230,230,230,1
20180501|2018-04-16 00:00,16,230.75,231.5,230.75,231.5,8
20180501|2018-04-16 00:30,16,231,231,231,231,1
20180501|2018-04-16 02:00,16,231.25,231.25,231.25,231.25,1
20180501|2018-04-16 03:00,16,231.5,232,231.5,232,2
20180501|2018-04-16 04:00,16,231,231,231,231,1
20180501|2018-04-16 04:30,16,231.75,231.75,230.5,230.5,4
20180501|2018-04-16 05:00,16,230.75,231.25,230.5,231.25,4
20180501|2018-04-16 06:00,16,231,231,231,231,2
20180501|2018-04-16 06:30,16,231,231,230.25,230.25,2
20180501|2018-04-16 07:00,16,230.5,230.5,230.5,230.5,1
20180501|2018-04-16 07:30,16,231.25,231.75,231.25,231.5,8
20180501|2018-04-16 08:30,16,231.75,231.75,230,230.75,22
20180501|2018-04-16 09:00,16,231.5,232,229,229.75,20
20180501|2018-04-16 09:30,16,231.25,231.25,229.25,229.75,20
20180501|2018-04-16 10:00,16,230.25,231.25,230,231.25,10
20180501|2018-04-16 10:30,16,231.5,231.5,230.75,230.75,5
20180501|2018-04-16 11:00,16,231,231.5,231,231.5,10
20180501|2018-04-16 11:30,16,231.5,231.5,230.5,231,12
20180501|2018-04-16 12:00,16,231,231.25,230.75,231.25,8
20180501|2018-04-16 12:30,16,231,231.25,230.75,230.75,19
20180501|2018-04-16 13:00,16,231,231.5,230,231.5,18
20180501|2018-04-16 19:00,17,230.25,230.25,230.25,230.25,1
20180501|2018-04-16 20:00,17,230.5,231.75,230.5,231.75,8
20180501|2018-04-17 02:00,17,231.5,231.5,231.5,231.5,2
20180501|2018-04-17 02:30,17,231,231,231,231,2
20180501|2018-04-17 03:00,17,230.75,230.75,230.75,230.75,3
20180501|2018-04-17 04:00,17,231.5,231.5,231,231,6
20180501|2018-04-17 05:00,17,231.25,231.25,231,231,4
20180501|2018-04-17 05:30,17,231.5,231.5,231,231,4
20180501|2018-04-17 08:30,17,231.75,232.25,231,231,37
20180501|2018-04-17 09:00,17,230.75,230.75,227.75,228.25,23
20180501|2018-04-17 09:30,17,229.25,229.25,228.25,229.25,16
20180501|2018-04-17 10:00,17,229,229.25,228.5,228.5,5
20180501|2018-04-17 10:30,17,228.5,228.5,228.5,228.5,1
20180501|2018-04-17 11:00,17,229,229,229,229,2
20180501|2018-04-17 11:30,17,228.75,228.75,228,228,13
20180501|2018-04-17 12:00,17,228.5,228.75,228,228.75,4
20180501|2018-04-17 12:30,17,228.5,228.5,228.5,228.5,1
20180501|2018-04-17 13:00,17,228.25,229,228.25,229,27
20180501|2018-04-17 20:00,18,228.75,229.75,228.75,229.75,3
20180501|2018-04-17 22:30,18,229.25,229.25,228.75,228.75,2
20180501|2018-04-18 00:30,18,228.5,228.5,228.5,228.5,1
20180501|2018-04-18 02:00,18,228.75,228.75,228.75,228.75,1
20180501|2018-04-18 02:30,18,228.5,228.5,228.5,228.5,2
20180501|2018-04-18 03:30,18,228.75,228.75,228.5,228.5,4
20180501|2018-04-18 04:00,18,228.75,228.75,228.75,228.75,2
20180501|2018-04-18 05:00,18,229.75,229.75,229.75,229.75,2
20180501|2018-04-18 06:00,18,229.5,229.5,229.5,229.5,1
20180501|2018-04-18 06:30,18,230,230,229.75,229.75,8
20180501|2018-04-18 07:00,18,229.75,230,229.75,229.75,3
20180501|2018-04-18 07:30,18,229.75,229.75,229.5,229.5,2
20180501|2018-04-18 08:30,18,230.5,233.75,230.25,230.75,123
20180501|2018-04-18 09:00,18,230.75,233,230.5,231.5,34
20180501|2018-04-18 09:30,18,231.5,231.5,230.5,231.5,10
20180501|2018-04-18 10:00,18,231,231.25,231,231,6
20180501|2018-04-18 10:30,18,231.25,231.5,231.25,231.25,13
20180501|2018-04-18 11:00,18,231.25,231.25,231,231,4
20180501|2018-04-18 11:30,18,231.75,232.75,231.5,232.75,20
20180501|2018-04-18 12:00,18,232,232.75,232,232.75,15
20180501|2018-04-18 12:30,18,233,234.25,232.5,233.5,41
20180501|2018-04-18 13:00,18,233,236.25,233,234.25,45
20180501|2018-04-18 19:00,19,235.75,236.5,235.75,236.5,4
20180501|2018-04-18 19:30,19,236.25,236.25,235.75,235.75,2
20180501|2018-04-18 20:00,19,235.75,236.75,235.5,236.75,7
20180501|2018-04-18 20:30,19,236.5,236.5,236.5,236.5,1
20180501|2018-04-18 21:30,19,236.5,236.75,236.5,236.5,9
20180501|2018-04-18 22:00,19,236,236,235.5,235.5,4
20180501|2018-04-19 00:30,19,235.25,235.25,235.25,235.25,2
20180501|2018-04-19 01:00,19,234.5,234.5,234.25,234.25,3
20180501|2018-04-19 02:00,19,235,235,235,235,1
20180501|2018-04-19 02:30,19,235.25,235.25,234.75,234.75,4
20180501|2018-04-19 03:00,19,234.5,234.5,234.5,234.5,3
20180501|2018-04-19 03:30,19,235.25,235.5,235.25,235.5,2
20180501|2018-04-19 04:00,19,235.5,235.5,234.5,234.5,4
20180501|2018-04-19 04:30,19,234.5,234.5,234.5,234.5,2
20180501|2018-04-19 05:00,19,234.5,234.5,234,234,2
20180501|2018-04-19 05:30,19,234,234.75,233.75,234.5,6
20180501|2018-04-19 06:00,19,233.5,233.5,233.5,233.5,1
20180501|2018-04-19 06:30,19,234.5,234.5,234.5,234.5,2
20180501|2018-04-19 07:00,19,233.25,234.5,233.25,234.25,12
20180501|2018-04-19 07:30,19,234.25,234.5,233.25,234.5,10
20180501|2018-04-19 08:30,19,234,234,234,234,5
20180501|2018-04-19 09:00,19,234.25,234.25,233.75,233.75,4
20180501|2018-04-19 09:30,19,233.75,235,233.75,235,24
20180501|2018-04-19 10:00,19,234.75,235.25,234.75,235.25,9
20180501|2018-04-19 10:30,19,235,235.5,235,235.5,4
20180501|2018-04-19 11:00,19,235.25,235.25,234.75,234.75,31
20180501|2018-04-19 11:30,19,235,235.25,235,235,17
20180501|2018-04-19 12:00,19,235,235.25,234.5,234.5,6
20180501|2018-04-19 12:30,19,234.5,234.5,234,234,43
20180501|2018-04-19 13:00,19,234,235,234,234.5,19
20180501|2018-04-19 19:00,20,236,236,236,236,1
20180501|2018-04-19 19:30,20,234.5,234.5,234,234,3
20180501|2018-04-19 20:30,20,235.75,236,235.75,235.75,4
20180501|2018-04-19 21:30,20,235.75,235.75,235.75,235.75,1
20180501|2018-04-19 22:00,20,236,236,236,236,2
20180501|2018-04-20 02:30,20,235,235,235,235,6
20180501|2018-04-20 03:30,20,234.75,234.75,233.75,233.75,6
20180501|2018-04-20 04:00,20,234.75,234.75,234.5,234.5,2
20180501|2018-04-20 04:30,20,233.75,233.75,233.75,233.75,1
20180501|2018-04-20 06:00,20,233.75,233.75,233.75,233.75,1
20180501|2018-04-20 07:00,20,233,233.75,233,233.25,6
20180501|2018-04-20 07:30,20,233.75,234,233.75,234,4
20180501|2018-04-20 08:30,20,234,234,232.25,232.25,21
20180501|2018-04-20 09:00,20,232.5,233.25,232.5,232.5,8
20180501|2018-04-20 09:30,20,232.25,233.5,232,233,17
20180501|2018-04-20 10:00,20,232.5,233.5,232.25,233.5,9
20180501|2018-04-20 10:30,20,233.5,233.5,233,233,11
20180501|2018-04-20 11:30,20,233.5,233.75,233.5,233.5,10
20180501|2018-04-20 12:00,20,233.75,234,233.25,233.25,8
20180501|2018-04-20 12:30,20,232,232,231.5,231.5,6
20180501|2018-04-20 13:00,20,231.75,233.25,231.5,233.25,13
20180501|2018-04-22 19:00,23,232.75,234,232.75,233.5,11
20180501|2018-04-22 19:30,23,233.75,233.75,233,233,4
20180501|2018-04-22 20:00,23,234,234.25,234,234.25,3
20180501|2018-04-22 20:30,23,233.75,233.75,233.75,233.75,1
20180501|2018-04-22 21:00,23,233.75,233.75,233.75,233.75,2
20180501|2018-04-22 22:30,23,233.5,233.5,233.5,233.5,1
20180501|2018-04-22 23:30,23,233.5,233.5,233.5,233.5,1
20180501|2018-04-23 01:30,23,233.5,233.5,233.5,233.5,1
20180501|2018-04-23 02:00,23,233,233,233,233,1
20180501|2018-04-23 03:00,23,232.75,232.75,232.75,232.75,1
20180501|2018-04-23 06:00,23,233.5,234,233.5,234,2
20180501|2018-04-23 07:00,23,234.25,234.25,234.25,234.25,2
20180501|2018-04-23 07:30,23,234.5,234.5,234.5,234.5,1
20180501|2018-04-23 08:30,23,234.75,235,232.75,233.25,110
20180501|2018-04-23 09:00,23,233.5,234.75,233,234.25,24
20180501|2018-04-23 09:30,23,234,234.25,233.5,234.25,7
20180501|2018-04-23 10:00,23,233.75,234.25,233.25,233.25,27
20180501|2018-04-23 10:30,23,233.25,233.5,230.25,230.25,51
20180501|2018-04-23 11:00,23,230.25,231,227.75,228.5,56
20180501|2018-04-23 11:30,23,228.75,229,227.5,227.5,21
20180501|2018-04-23 12:00,23,227.5,227.5,221.75,224.75,72
20180501|2018-04-23 12:30,23,224.75,226.75,224.75,225.75,14
20180501|2018-04-23 13:00,23,227.75,227.75,226,227,4
20180501|2018-04-23 19:30,24,226.25,226.25,223,223,10
20180501|2018-04-23 20:30,24,224,224,224,224,1
20180501|2018-04-23 22:30,24,224.5,224.5,224.5,224.5,2
20180501|2018-04-24 01:30,24,224.75,225,224.25,224.5,8
20180501|2018-04-24 02:00,24,224.5,224.5,223.75,223.75,6
20180501|2018-04-24 02:30,24,223.5,223.75,223.5,223.75,2
20180501|2018-04-24 04:30,24,224,224,224,224,1
20180501|2018-04-24 05:00,24,224.25,224.75,224.25,224.75,3
20180501|2018-04-24 06:30,24,223.75,223.75,223.75,223.75,3
20180501|2018-04-24 07:00,24,224.75,224.75,224.5,224.5,3
20180501|2018-04-24 08:30,24,223.5,223.5,215,219,155
20180501|2018-04-24 09:00,24,218.5,221,218.25,220.75,39
20180501|2018-04-24 09:30,24,222,222.5,220.5,220.75,18
20180501|2018-04-24 10:00,24,220.75,221.75,220.75,221.75,17
20180501|2018-04-24 10:30,24,221.75,225.5,221.75,225.25,13
20180501|2018-04-24 11:00,24,225,227.5,225,227.5,40
20180501|2018-04-24 11:30,24,227.25,227.25,225.5,226.75,7
20180501|2018-04-24 12:00,24,226,226,226,226,6
20180501|2018-04-24 12:30,24,226.5,226.75,224.5,224.5,20
20180501|2018-04-24 13:00,24,222.75,225,222.75,225,8
20180501|2018-04-24 19:00,25,222,222,222,222,2
20180501|2018-04-24 20:30,25,222.75,222.75,222.75,222.75,1
20180501|2018-04-25 06:00,25,223.5,223.5,223.5,223.5,1
20180501|2018-04-25 07:00,25,224.25,224.5,224.25,224.25,3
20180501|2018-04-25 07:30,25,226.75,226.75,226.75,226.75,1
20180501|2018-04-25 08:30,25,223.75,225,223,224,13
20180501|2018-04-25 09:00,25,225,226.75,225,225.75,15
20180501|2018-04-25 09:30,25,226.5,226.5,226.5,226.5,4
20180501|2018-04-25 10:00,25,227,227,226.5,226.5,6
20180501|2018-04-25 10:30,25,226.25,226.25,225.25,225.75,9
20180501|2018-04-25 11:00,25,225.25,225.75,224.75,225.75,7
20180501|2018-04-25 11:30,25,225.5,225.75,225.5,225.75,2
20180501|2018-04-25 12:00,25,225.75,226.25,225,225,12
20180501|2018-04-25 12:30,25,223.5,223.5,221.75,222,9
20180501|2018-04-25 13:00,25,222,223.25,222,222,7
20180501|2018-04-25 19:30,26,224.5,224.5,224.5,224.5,1
20180501|2018-04-25 20:00,26,224.5,224.5,224.5,224.5,1
20180501|2018-04-26 04:30,26,224.5,224.5,224.5,224.5,1
20180501|2018-04-26 06:00,26,224.75,224.75,224.75,224.75,1
20180501|2018-04-26 07:00,26,224.25,224.25,224.25,224.25,4
20180501|2018-04-26 07:30,26,224.25,224.25,224.25,224.25,1
20180501|2018-04-26 08:30,26,224.25,224.75,223.25,224.25,29
20180501|2018-04-26 09:00,26,223,223,219.75,219.75,14
20180501|2018-04-26 09:30,26,219.5,219.5,217,218.5,69
20180501|2018-04-26 10:00,26,219.25,220,219,220,6
20180501|2018-04-26 10:30,26,222,222.25,222,222.25,22
20180501|2018-04-26 11:00,26,221,222.25,219.5,222.25,6
20180501|2018-04-26 11:30,26,220.5,220.5,220,220,8
20180501|2018-04-26 12:00,26,221,221.5,220.25,220.25,8
20180501|2018-04-26 12:30,26,220,220.25,220,220,14
20180501|2018-04-26 13:00,26,220.5,222.25,220,222.25,23
20180501|2018-04-26 21:00,27,222,222,222,222,1
20180501|2018-04-27 05:00,27,220.75,220.75,220.75,220.75,1
20180501|2018-04-27 07:30,27,221.25,221.25,221.25,221.25,1
20180501|2018-04-27 08:30,27,221,221.5,220.75,221.25,9
20180501|2018-04-27 09:00,27,221,221,219.75,219.75,23
20180501|2018-04-27 09:30,27,220.5,220.5,219.75,220,12
20180501|2018-04-27 10:00,27,219.75,220,219,219.25,17
20180501|2018-04-27 10:30,27,220.25,222.75,220.25,221.5,15
20180501|2018-04-27 11:00,27,222.25,222.25,222.25,222.25,3
20180501|2018-04-27 12:00,27,220.75,221,220.75,221,3
20180501|2018-04-27 12:30,27,220.75,222.25,220.5,220.5,8
20180501|2018-04-27 13:00,27,221.25,222,220,220,14
20180501|2018-04-29 20:00,30,225,225,225,225,3
20180501|2018-04-30 08:30,30,227,227,227,227,4
20180501|2018-04-30 10:00,30,222.75,222.75,222.75,222.75,8
20180501|2018-04-30 10:30,30,222.25,222.25,222.25,222.25,1
20180501|2018-05-01 12:30,1,226,226,226,226,1
20180501|2018-05-08 03:00,8,226.75,226.75,226.75,226.75,1
20180701|2015-09-21 11:00,21,230.5,230.5,230.5,230.5,1
20180701|2015-09-21 11:30,21,250,250,234,234,5
20180701|2015-11-30 20:30,1,230,236.25,226.25,226.25,5
20180701|2015-11-30 21:00,1,236,236,226.25,236,5
20180701|2015-11-30 22:30,1,226.25,236,226.25,236,12
20180701|2017-08-23 11:30,23,250,250,250,250,1
20180701|2017-08-24 02:30,24,250,250,250,250,11
20180701|2017-08-24 03:00,24,250,250,250,250,1
20180701|2017-08-24 08:30,24,250,250,250,250,16
20180701|2017-08-24 12:00,24,250,250,250,250,1
20180701|2017-08-28 02:30,28,254,254,254,254,2
20180701|2017-08-28 08:30,28,254,254,254,254,7
20180701|2017-08-30 11:30,30,240,240,240,240,1
20180701|2017-09-01 13:00,1,241,241,241,241,1
20180701|2017-09-05 04:00,5,247.25,247.25,247.25,247.25,1
20180701|2017-09-05 09:30,5,244.75,244.75,244.75,244.75,2
20180701|2017-09-18 08:30,18,243,243,243,243,2
20180701|2017-09-22 12:30,22,248.5,255.5,248.5,255.5,4
20180701|2017-10-05 08:30,5,243.25,253,243.25,253,20
20180701|2017-10-11 10:30,11,249,249,249,249,1
20180701|2017-10-12 11:30,12,256,256,256,256,2
20180701|2017-10-12 12:00,12,259,259,259,259,1
20180701|2017-10-13 11:00,13,264.25,264.25,264.25,264.25,1
20180701|2017-10-24 07:30,24,276,276,276,276,1
20180701|2017-10-24 12:00,24,276.25,276.25,276.25,276.25,2
20180701|2017-10-25 10:00,25,278.5,278.5,278.5,278.5,1
20180701|2017-10-25 11:30,25,281.5,281.5,281.5,281.5,1
20180701|2017-10-27 13:00,27,273,273,273,273,1
20180701|2017-11-07 09:00,7,277.25,277.25,277.25,277.25,1
20180701|2017-11-07 11:30,7,277.5,277.5,277.5,277.5,1
20180701|2017-11-08 11:00,8,277.5,277.5,277.5,277.5,2
20180701|2017-11-08 11:30,8,277.5,277.5,277.5,277.5,1
20180701|2017-11-09 09:00,9,280.5,280.5,280.5,280.5,2
20180701|2017-11-09 11:30,9,281,281,281,281,2
20180701|2017-11-10 10:00,10,285,285,285,285,1
20180701|2017-11-13 09:00,13,284.5,284.5,284.5,284.5,2
20180701|2017-11-13 10:00,13,285,285,285,285,1
20180701|2017-11-13 19:30,14,291,291.25,291,291.25,2
20180701|2017-11-14 08:30,14,290,290,290,290,1
20180701|2017-11-14 09:30,14,290.5,290.5,290.5,290.5,1
20180701|2017-11-14 10:00,14,290.5,290.5,290.5,290.5,1
20180701|2017-11-14 12:00,14,292.5,292.5,292.5,292.5,1
20180701|2017-11-14 12:30,14,294,294,294,294,1
20180701|2017-11-14 13:00,14,295.75,295.75,295.75,295.75,3
20180701|2017-11-14 22:30,15,298.75,300.5,298.75,300.5,5
20180701|2017-11-15 10:30,15,296,296,296,296,1
20180701|2017-11-15 11:00,15,296,296,296,296,4
20180701|2017-11-15 11:30,15,296,296,293.5,293.5,8
20180701|2017-11-16 08:30,16,282.5,282.5,282.5,282.5,1
20180701|2017-11-16 12:00,16,285.75,288,285.75,288,6
20180701|2017-11-17 10:00,17,282.75,282.75,282.75,282.75,2
20180701|2017-11-17 12:30,17,282,282,282,282,1
20180701|2017-11-20 09:00,20,281.75,282.25,281.75,282.25,7
20180701|2017-11-20 13:00,20,282.25,282.25,282.25,282.25,1
20180701|2017-11-22 12:30,22,280,280,280,280,1
20180701|2017-11-28 10:30,28,270.75,270.75,270.75,270.75,1
20180701|2017-11-28 12:00,28,273.25,273.25,273.25,273.25,1
20180701|2017-11-28 13:00,28,271,271,271,271,1
20180701|2017-11-29 06:00,29,269,269,269,269,1
20180701|2017-11-29 11:00,29,269,269,269,269,1
20180701|2017-11-29 12:30,29,271.25,271.25,271.25,271.25,2
20180701|2017-11-30 06:00,30,270.25,270.25,270.25,270.25,1
20180701|2017-11-30 11:00,30,271.75,271.75,271.75,271.75,2
20180701|2017-12-01 12:30,1,271.5,271.5,271.5,271.5,1
20180701|2017-12-01 13:00,1,271.5,271.5,271.5,271.5,1
20180701|2017-12-03 20:00,4,272.25,272.25,271.75,271.75,2
20180701|2017-12-04 09:30,4,269.25,269.25,269.25,269.25,1
20180701|2017-12-04 10:30,4,269.5,270,269.5,270,2
20180701|2017-12-04 11:00,4,270.25,270.25,270.25,270.25,2
20180701|2017-12-04 13:00,4,270.75,270.75,270.75,270.75,1
20180701|2017-12-06 19:00,7,260,260,260,260,2
20180701|2017-12-07 07:30,7,260,260,260,260,6
20180701|2017-12-07 08:30,7,260,260,260,260,17
20180701|2017-12-07 09:30,7,258,260.25,258,260.25,19
20180701|2017-12-07 10:00,7,259.5,260,259.5,260,11
20180701|2017-12-08 03:30,8,256.25,256.25,256.25,256.25,1
20180701|2017-12-08 10:00,8,256.25,256.25,256.25,256.25,1
20180701|2017-12-08 10:30,8,255.25,255.25,255.25,255.25,1
20180701|2017-12-08 12:30,8,255,255,255,255,4
20180701|2017-12-08 13:00,8,256.75,256.75,256.75,256.75,1
20180701|2017-12-11 02:30,11,253.5,253.5,253.5,253.5,1
20180701|2017-12-11 09:30,11,253.75,253.75,253.75,253.75,1
20180701|2017-12-11 12:30,11,257.5,257.75,257.5,257.75,2
20180701|2017-12-11 13:00,11,258.25,258.25,258.25,258.25,2
20180701|2017-12-12 10:30,12,258,258.25,258,258.25,6
20180701|2017-12-12 12:00,12,258,258,258,258,2
20180701|2017-12-13 10:00,13,260,260.25,258,258,12
20180701|2017-12-14 02:30,14,261,261,261,261,1
20180701|2017-12-14 08:30,14,264,264,264,264,1
20180701|2017-12-14 11:00,14,266.75,267.25,266.75,267.25,6
20180701|2017-12-14 13:00,14,267.5,267.75,266.5,266.5,12
20180701|2017-12-15 11:00,15,269.5,269.5,269.5,269.5,2
20180701|2017-12-15 12:00,15,269.75,270,269.75,270,15
20180701|2017-12-15 12:30,15,268.75,268.75,268.5,268.5,2
20180701|2017-12-18 09:30,18,270.5,270.5,270.5,270.5,2
20180701|2017-12-18 10:30,18,271.75,271.75,271.75,271.75,5
20180701|2017-12-18 11:00,18,268.75,268.75,268.75,268.75,5
20180701|2017-12-18 11:30,18,268.75,268.75,268.75,268.75,6
20180701|2017-12-18 13:00,18,266.25,266.25,266.25,266.25,1
20180701|2017-12-19 09:30,19,264.25,265.25,264.25,265.25,7
20180701|2017-12-19 10:00,19,265.25,265.25,264.25,264.25,7
20180701|2017-12-19 10:30,19,264.25,264.25,264.25,264.25,1
20180701|2017-12-19 11:00,19,264.25,264.25,263,263,8
20180701|2017-12-20 07:30,20,260.5,260.5,260.5,260.5,1
20180701|2017-12-20 09:30,20,261,261,261,261,2
20180701|2017-12-21 02:00,21,257.75,257.75,257.75,257.75,1
20180701|2017-12-21 13:00,21,257.25,257.25,256.75,256.75,4
20180701|2017-12-22 09:30,22,254.5,254.5,254,254,3
20180701|2017-12-22 10:00,22,254.75,255,254.75,254.75,3
20180701|2017-12-22 10:30,22,254.75,254.75,254.75,254.75,2
20180701|2017-12-22 11:30,22,254.25,254.25,254.25,254.25,1
20180701|2017-12-27 02:00,27,254,254,254,254,1
20180701|2017-12-27 09:00,27,256,256,256,256,2
20180701|2017-12-29 12:00,29,255,255,255,255,1
20180701|2018-01-02 12:30,2,253.25,253.25,253.25,253.25,3
20180701|2018-01-05 04:30,5,258.25,258.25,258.25,258.25,1
20180701|2018-01-05 09:00,5,257.5,257.5,257.5,257.5,2
20180701|2018-01-05 09:30,5,256,256,256,256,1
20180701|2018-01-08 09:30,8,259.25,259.25,259.25,259.25,1
20180701|2018-01-08 12:30,8,259.25,259.25,259.25,259.25,3
20180701|2018-01-09 01:30,9,256.75,256.75,256.75,256.75,1
20180701|2018-01-09 09:00,9,256,256,256,256,2
20180701|2018-01-09 09:30,9,256,256,256,256,1
20180701|2018-01-10 12:30,10,255,255,255,255,8
20180701|2018-01-11 04:00,11,255,255,255,255,1
20180701|2018-01-11 10:30,11,257.75,257.75,257.75,257.75,1
20180701|2018-01-11 12:30,11,255,255,255,255,2
20180701|2018-01-11 13:00,11,258.75,259,258.75,259,4
20180701|2018-01-12 08:30,12,255.5,255.5,255.5,255.5,1
20180701|2018-01-12 09:00,12,255.5,255.5,255.5,255.5,1
20180701|2018-01-12 09:30,12,255.5,255.5,255.5,255.5,1
20180701|2018-01-12 10:00,12,255.5,255.5,255.5,255.5,7
20180701|2018-01-12 13:00,12,257.25,257.25,257.25,257.25,1
20180701|2018-01-16 08:30,16,259,260,259,260,2
20180701|2018-01-16 23:00,17,260,260,260,260,1
20180701|2018-01-17 09:30,17,260,260,260,260,1
20180701|2018-01-17 11:00,17,260,260,260,260,1
20180701|2018-01-17 11:30,17,260,262.75,260,262.75,7
20180701|2018-01-17 19:00,18,263.25,263.25,263.25,263.25,1
20180701|2018-01-18 07:30,18,263.75,264,263.75,264,2
20180701|2018-01-18 11:30,18,265.5,265.5,265.5,265.5,1
20180701|2018-01-19 04:30,19,264.25,264.25,264.25,264.25,1
20180701|2018-01-19 08:30,19,261.75,261.75,261.75,261.75,1
20180701|2018-01-19 09:00,19,265,265,265,265,2
20180701|2018-01-19 11:00,19,262.5,262.5,262.5,262.5,1
20180701|2018-01-19 12:30,19,260,260,260,260,1
20180701|2018-01-22 08:30,22,260.5,264.75,260.5,264.75,2
20180701|2018-01-22 12:00,22,264.75,264.75,264.75,264.75,6
20180701|2018-01-22 12:30,22,265,265,265,265,1
20180701|2018-01-22 19:30,23,267.5,267.5,267.5,267.5,1
20180701|2018-01-22 22:30,23,268.75,268.75,268.75,268.75,1
20180701|2018-01-23 07:30,23,269,269,269,269,4
20180701|2018-01-23 09:00,23,267.5,267.5,265,265,3
20180701|2018-01-23 09:30,23,265,265,265,265,1
20180701|2018-01-23 10:00,23,265.25,265.25,265.25,265.25,1
20180701|2018-01-23 12:30,23,265.25,265.25,265.25,265.25,1
20180701|2018-01-24 03:00,24,269.75,269.75,269.75,269.75,1
20180701|2018-01-24 11:30,24,270.25,270.25,270.25,270.25,1
20180701|2018-01-24 12:00,24,270,270,270,270,1
20180701|2018-01-25 08:30,25,269.25,269.25,269.25,269.25,1
20180701|2018-01-25 09:00,25,266.75,266.75,266.75,266.75,2
20180701|2018-01-25 10:00,25,266.25,266.25,266.25,266.25,4
20180701|2018-01-25 11:00,25,265.5,265.5,264,264,5
20180701|2018-01-25 11:30,25,262.25,262.25,261,261,3
20180701|2018-01-25 12:00,25,259.5,259.5,259.5,259.5,1
20180701|2018-01-25 12:30,25,259.5,259.5,256.25,256.25,13
20180701|2018-01-25 19:00,26,259,259,259,259,1
20180701|2018-01-26 08:30,26,261.25,261.25,260,260,7
20180701|2018-01-26 09:00,26,259.5,259.5,258.25,258.25,3
20180701|2018-01-26 09:30,26,258,258,258,258,5
20180701|2018-01-26 10:00,26,258.75,258.75,258.75,258.75,1
20180701|2018-01-26 10:30,26,257.75,257.75,256.25,256.25,3
20180701|2018-01-26 11:00,26,256.75,256.75,256.75,256.75,1
20180701|2018-01-28 19:00,29,257.75,257.75,257,257,2
20180701|2018-01-29 04:30,29,261,261,261,261,1
20180701|2018-01-29 08:30,29,263,263.75,263,263.75,6
20180701|2018-01-29 09:00,29,264,265,264,265,7
20180701|2018-01-29 09:30,29,265,265,263.75,263.75,5
20180701|2018-01-29 12:30,29,264.25,264.25,263.5,263.5,3
20180701|2018-01-30 08:30,30,265.25,265.25,265.25,265.25,2
20180701|2018-01-30 09:30,30,267,267,267,267,1
20180701|2018-01-30 10:00,30,265.5,266,265.5,265.5,3
20180701|2018-01-30 11:30,30,267,267.5,267,267.5,3
20180701|2018-01-30 12:00,30,267.75,268,267.75,268,2
20180701|2018-01-30 13:00,30,267.75,268.25,267.75,268.25,23
20180701|2018-01-30 19:30,31,266.5,266.5,266.25,266.25,2
20180701|2018-01-31 06:30,31,263.25,263.25,259,259,8
20180701|2018-01-31 08:30,31,262,264.5,262,264.5,3
20180701|2018-01-31 10:00,31,267,267,267,267,1
20180701|2018-01-31 11:00,31,268,268,268,268,1
20180701|2018-01-31 12:30,31,267.25,267.25,267.25,267.25,1
20180701|2018-01-31 13:00,31,268,268,267.5,267.5,2
20180701|2018-02-01 06:30,1,268.75,268.75,268.75,268.75,1
20180701|2018-02-01 08:30,1,267.5,267.5,267.5,267.5,2
20180701|2018-02-01 10:00,1,267.75,267.75,267.75,267.75,1
20180701|2018-02-01 10:30,1,268,268,268,268,5
20180701|2018-02-02 01:30,2,269,269,269,269,1
20180701|2018-02-02 09:30,2,269.75,269.75,269.75,269.75,2
20180701|2018-02-02 10:00,2,270,270,270,270,1
20180701|2018-02-02 13:00,2,270.5,270.5,270,270,9
20180701|2018-02-05 01:30,5,267.75,267.75,267.75,267.75,1
20180701|2018-02-05 08:30,5,270,270,270,270,10
20180701|2018-02-05 09:00,5,271,273,271,273,2
20180701|2018-02-05 12:00,5,271.25,271.25,271.25,271.25,1
20180701|2018-02-05 12:30,5,270.25,272,270.25,272,6
20180701|2018-02-06 03:00,6,272,272,272,272,1
20180701|2018-02-06 08:30,6,272.5,272.5,272.5,272.5,1
20180701|2018-02-06 10:30,6,272.25,272.25,272.25,272.25,1
20180701|2018-02-06 11:00,6,271,271,271,271,5
20180701|2018-02-06 13:00,6,272.25,272.25,272.25,272.25,1
20180701|2018-02-06 21:00,7,272.5,272.5,272.5,272.5,4
20180701|2018-02-07 04:00,7,273,273,273,273,3
20180701|2018-02-07 05:00,7,272.25,272.25,272.25,272.25,1
20180701|2018-02-07 06:00,7,273,273,273,273,2
20180701|2018-02-07 08:30,7,274,274,274,274,2
20180701|2018-02-07 09:00,7,273.5,273.5,273,273,20
20180701|2018-02-07 11:00,7,273,273,268.75,268.75,18
20180701|2018-02-07 11:30,7,268.75,268.75,268.75,268.75,2
20180701|2018-02-07 12:30,7,268.75,268.75,268.75,268.75,1
20180701|2018-02-07 13:00,7,268.75,268.75,268.75,268.75,1
20180701|2018-02-08 02:00,8,265.5,265.5,265.5,265.5,1
20180701|2018-02-08 09:00,8,266,270.75,266,270.75,4
20180701|2018-02-08 09:30,8,270.5,270.5,270.5,270.5,1
20180701|2018-02-08 11:00,8,270.75,270.75,268.5,268.5,2
20180701|2018-02-09 06:00,9,267.25,267.25,267.25,267.25,1
20180701|2018-02-09 08:30,9,267.25,267.25,267.25,267.25,1
20180701|2018-02-09 09:00,9,265.75,265.75,265.75,265.75,1
20180701|2018-02-09 09:30,9,265.5,265.5,264.25,265,5
20180701|2018-02-09 10:00,9,267.25,267.25,267.25,267.25,15
20180701|2018-02-09 11:30,9,265,265,265,265,20
20180701|2018-02-09 12:30,9,265.25,265.25,265.25,265.25,2
20180701|2018-02-12 09:00,12,270.25,270.25,270.25,270.25,8
20180701|2018-02-12 09:30,12,270.25,271,270.25,271,5
20180701|2018-02-12 10:00,12,271,271,271,271,7
20180701|2018-02-12 10:30,12,272.25,272.75,272.25,272.75,23
20180701|2018-02-12 11:00,12,271.75,271.75,271.75,271.75,2
20180701|2018-02-12 12:00,12,272.5,272.5,272.5,272.5,6
20180701|2018-02-12 12:30,12,271.75,272.5,271.75,272,7
20180701|2018-02-12 13:00,12,272.5,272.5,272.5,272.5,2
20180701|2018-02-12 19:00,13,273,273.75,273,273.75,14
20180701|2018-02-12 21:00,13,275,275,275,275,8
20180701|2018-02-12 21:30,13,275,275,275,275,2
20180701|2018-02-13 08:30,13,275,276,270,272.75,37
20180701|2018-02-13 09:00,13,271.5,271.5,270,270,5
20180701|2018-02-13 09:30,13,270,271.75,270,270.75,30
20180701|2018-02-13 10:00,13,270.5,272.75,270.5,272,16
20180701|2018-02-13 12:30,13,269.5,272.75,269.5,272.75,5
20180701|2018-02-14 04:00,14,272.75,272.75,272.75,272.75,1
20180701|2018-02-14 08:30,14,273.5,273.5,273,273.5,4
20180701|2018-02-14 10:00,14,273.5,273.5,273.5,273.5,1
20180701|2018-02-14 10:30,14,273.5,273.5,273.25,273.25,15
20180701|2018-02-14 11:00,14,272,272,272,272,10
20180701|2018-02-14 11:30,14,271.5,271.5,271.5,271.5,15
20180701|2018-02-14 12:00,14,271,271,271,271,2
20180701|2018-02-14 13:00,14,270,270,266,266,6
20180701|2018-02-14 19:00,15,265,265,265,265,1
20180701|2018-02-14 20:00,15,267.5,267.5,267.5,267.5,2
20180701|2018-02-15 09:00,15,266.25,266.5,266.25,266.5,2
20180701|2018-02-15 09:30,15,267,267,267,267,3
20180701|2018-02-15 10:00,15,266,266,266,266,1
20180701|2018-02-15 11:00,15,266.5,266.5,266.5,266.5,1
20180701|2018-02-15 13:00,15,269.75,270,269.75,270,2
20180701|2018-02-16 08:30,16,268.5,268.75,268.5,268.75,9
20180701|2018-02-16 09:30,16,268.25,268.25,268.25,268.25,1
20180701|2018-02-16 10:30,16,268,268,268,268,5
20180701|2018-02-16 12:00,16,268,268,268,268,2
20180701|2018-02-16 12:30,16,268,268,268,268,3
20180701|2018-02-19 19:00,20,270.75,270.75,270.75,270.75,1
20180701|2018-02-20 09:00,20,269.75,269.75,269.75,269.75,8
20180701|2018-02-20 09:30,20,269,269,269,269,3
20180701|2018-02-20 11:30,20,270,270.5,270,270.5,5
20180701|2018-02-20 12:30,20,268.75,268.75,268.75,268.75,2
20180701|2018-02-20 13:00,20,268.25,268.25,267,267,10
20180701|2018-02-21 06:30,21,266.75,266.75,266.5,266.5,2
20180701|2018-02-21 07:30,21,265.25,265.25,265,265,2
20180701|2018-02-21 08:30,21,264,264,264,264,2
20180701|2018-02-21 09:00,21,263.75,263.75,263,263,2
20180701|2018-02-21 11:30,21,259.5,259.5,259.5,259.5,1
20180701|2018-02-21 12:00,21,258,258.25,256.75,256.75,10
20180701|2018-02-21 12:30,21,258.25,258.25,258.25,258.25,1
20180701|2018-02-21 21:30,22,258.5,258.5,258.5,258.5,1
20180701|2018-02-21 23:00,22,256.5,256.5,256.5,256.5,1
20180701|2018-02-22 05:00,22,259,259,259,259,2
20180701|2018-02-22 06:30,22,259.5,259.5,259.5,259.5,5
20180701|2018-02-22 08:30,22,261.5,261.5,261.5,261.5,1
20180701|2018-02-22 09:00,22,262,262,262,262,6
20180701|2018-02-22 09:30,22,263,263,262,262,5
20180701|2018-02-22 10:00,22,262,262,261.5,261.5,3
20180701|2018-02-22 11:30,22,261,261,261,261,10
20180701|2018-02-22 13:00,22,260.25,260.25,260.25,260.25,1
20180701|2018-02-23 11:00,23,260,260,260,260,4
20180701|2018-02-26 08:30,26,263,266.75,263,266.75,15
20180701|2018-02-26 09:30,26,267,267,267,267,1
20180701|2018-02-26 10:00,26,266,266,266,266,1
20180701|2018-02-26 10:30,26,267,267,267,267,2
20180701|2018-02-26 11:30,26,266,266,266,266,1
20180701|2018-02-26 12:00,26,266,266,266,266,1
20180701|2018-02-27 08:30,27,268,268,268,268,1
20180701|2018-02-27 09:00,27,269.75,269.75,269.75,269.75,4
20180701|2018-02-27 09:30,27,269.75,269.75,269.75,269.75,9
20180701|2018-02-27 10:00,27,270,270,270,270,10
20180701|2018-02-27 10:30,27,270,270,270,270,1
20180701|2018-02-27 13:00,27,271.25,271.25,271.25,271.25,1
20180701|2018-02-28 08:30,28,273,273.5,272,273.5,10
20180701|2018-02-28 11:00,28,270.75,271.5,270.75,271.5,2
20180701|2018-02-28 12:00,28,272,272,271.25,271.25,5
20180701|2018-02-28 12:30,28,273.5,274,273.5,274,3
20180701|2018-02-28 13:00,28,274,274,274,274,3
20180701|2018-03-01 06:30,1,272.25,272.25,266.25,266.25,7
20180701|2018-03-01 07:00,1,262.75,264.5,262.75,264.5,2
20180701|2018-03-01 08:30,1,268,271,268,269,30
20180701|2018-03-01 09:00,1,269,269,269,269,1
20180701|2018-03-01 11:30,1,275,276,275,276,6
20180701|2018-03-01 12:00,1,276,276,276,276,1
20180701|2018-03-01 13:00,1,273.75,273.75,273.5,273.5,10
20180701|2018-03-02 08:30,2,275.75,276.25,272.5,272.5,24
20180701|2018-03-02 09:00,2,271.75,271.75,271.75,271.75,1
20180701|2018-03-02 10:30,2,270.75,270.75,270.75,270.75,1
20180701|2018-03-02 11:00,2,270.75,270.75,270.75,270.75,1
20180701|2018-03-02 12:30,2,270.25,270.25,270.25,270.25,2
20180701|2018-03-04 19:00,5,270,270,270,270,1
20180701|2018-03-04 23:30,5,269,269,269,269,1
20180701|2018-03-05 08:30,5,268,271.25,268,270,16
20180701|2018-03-05 09:00,5,269.5,270,269.5,270,5
20180701|2018-03-05 09:30,5,270,270,270,270,2
20180701|2018-03-05 11:30,5,270,270,270,270,5
20180701|2018-03-05 12:00,5,270,270,270,270,1
20180701|2018-03-05 13:00,5,268.25,268.25,268,268,2
20180701|2018-03-06 08:30,6,270.5,271.25,270.5,270.75,19
20180701|2018-03-06 10:30,6,268.25,268.75,268.25,268.75,2
20180701|2018-03-07 08:30,7,267,267,265.25,265.25,19
20180701|2018-03-07 09:00,7,264.75,264.75,264.75,264.75,2
20180701|2018-03-07 09:30,7,264.5,264.5,264.5,264.5,1
20180701|2018-03-07 10:30,7,264.25,264.25,264.25,264.25,1
20180701|2018-03-07 12:30,7,265,265.25,265,265.25,2
20180701|2018-03-07 13:00,7,265.25,265.25,265.25,265.25,1
20180701|2018-03-08 08:30,8,268,268,265.5,266,9
20180701|2018-03-08 09:00,8,267.25,267.25,267.25,267.25,5
20180701|2018-03-08 10:00,8,267.25,267.5,267.25,267.5,4
20180701|2018-03-08 11:00,8,267.25,267.25,267.25,267.25,2
20180701|2018-03-08 11:30,8,266,266,266,266,1
20180701|2018-03-08 12:00,8,266,266,266,266,1
20180701|2018-03-08 12:30,8,266,266,266,266,5
20180701|2018-03-08 13:00,8,265.5,265.5,264.25,264.25,8
20180701|2018-03-08 23:30,9,264.5,264.5,264.5,264.5,1
20180701|2018-03-09 09:00,9,263,263,263,263,16
20180701|2018-03-09 09:30,9,263.25,263.25,263.25,263.25,2
20180701|2018-03-09 10:30,9,263,265.25,263,265,24
20180701|2018-03-09 11:00,9,265,265,263,263,20
20180701|2018-03-09 11:30,9,264,264,263.75,264,15
20180701|2018-03-09 12:30,9,263.75,264,262,264,22
20180701|2018-03-09 13:00,9,263,263,263,263,1
20180701|2018-03-11 19:00,12,264,264,264,264,1
20180701|2018-03-11 20:00,12,263.5,263.5,263.5,263.5,14
20180701|2018-03-12 08:30,12,266,272.75,266,268.75,16
20180701|2018-03-12 09:30,12,267.25,267.5,267.25,267.5,4
20180701|2018-03-12 10:00,12,267,267,266.75,266.75,48
20180701|2018-03-12 11:00,12,266.25,266.25,266,266,20
20180701|2018-03-12 11:30,12,265.75,265.75,265.75,265.75,1
20180701|2018-03-12 12:30,12,263.75,263.75,263.75,263.75,1
20180701|2018-03-12 19:00,13,264.75,264.75,264.75,264.75,2
20180701|2018-03-13 08:30,13,268.25,268.25,268.25,268.25,2
20180701|2018-03-13 09:30,13,268,268,268,268,20
20180701|2018-03-13 10:00,13,268,268,268,268,2
20180701|2018-03-13 10:30,13,268,268,268,268,1
20180701|2018-03-13 11:00,13,268,268,268,268,4
20180701|2018-03-13 11:30,13,267.5,267.5,267.5,267.5,1
20180701|2018-03-13 12:00,13,267.5,267.5,267.25,267.25,15
20180701|2018-03-14 04:30,14,266,266,266,266,1
20180701|2018-03-14 07:00,14,265.25,265.25,265.25,265.25,1
20180701|2018-03-14 08:30,14,266,266.5,266,266.5,2
20180701|2018-03-14 09:00,14,265.75,265.75,265.75,265.75,23
20180701|2018-03-14 09:30,14,265.75,265.75,265,265,11
20180701|2018-03-14 10:00,14,265,265,265,265,15
20180701|2018-03-14 10:30,14,261,261.75,257.5,257.5,13
20180701|2018-03-14 11:00,14,258.5,258.75,258.25,258.75,3
20180701|2018-03-14 11:30,14,260,260,260,260,11
20180701|2018-03-14 12:00,14,261,261,261,261,1
20180701|2018-03-14 12:30,14,260,260,260,260,3
20180701|2018-03-14 13:00,14,259,259.25,258.75,259.25,7
20180701|2018-03-14 19:30,15,260.25,260.25,260.25,260.25,1
20180701|2018-03-15 00:30,15,258.5,258.5,258.5,258.5,1
20180701|2018-03-15 05:00,15,258.5,258.5,258.5,258.5,1
20180701|2018-03-15 06:00,15,258.5,258.5,257.5,257.5,38
20180701|2018-03-15 08:30,15,258,258,255.5,255.5,14
20180701|2018-03-15 09:30,15,256,256,255,256,8
20180701|2018-03-15 10:00,15,255.75,255.75,255.75,255.75,2
20180701|2018-03-15 10:30,15,255,255.25,254,255.25,17
20180701|2018-03-15 11:00,15,255.25,255.25,255,255.25,6
20180701|2018-03-15 12:00,15,254.75,254.75,253.5,253.5,2
20180701|2018-03-15 12:30,15,254,254,254,254,2
20180701|2018-03-15 13:00,15,254.75,256.25,254.75,256,12
20180701|2018-03-15 21:00,16,255.5,256,255.5,256,4
20180701|2018-03-16 04:00,16,254,254,254,254,1
20180701|2018-03-16 07:30,16,253,253,253,253,2
20180701|2018-03-16 08:30,16,253,253,249,249,73
20180701|2018-03-16 09:00,16,249.5,250.5,249.5,250,16
20180701|2018-03-16 09:30,16,250,250,250,250,9
20180701|2018-03-16 10:00,16,250.5,250.5,250.5,250.5,3
20180701|2018-03-16 11:00,16,251.25,251.5,251.25,251.5,10
20180701|2018-03-16 11:30,16,250.25,250.25,249,249,7
20180701|2018-03-16 12:00,16,249.25,250,249.25,250,2
20180701|2018-03-16 12:30,16,250.25,250.5,250.25,250.5,4
20180701|2018-03-16 13:00,16,250.25,250.25,249,249,26
20180701|2018-03-18 19:00,19,248.25,248.25,248.25,248.25,1
20180701|2018-03-18 19:30,19,247.75,247.75,247.25,247.25,2
20180701|2018-03-18 20:00,19,247.75,247.75,247.75,247.75,1
20180701|2018-03-18 21:30,19,247,247,246.5,246.5,3
20180701|2018-03-18 22:30,19,246.5,246.5,246.5,246.5,2
20180701|2018-03-19 00:30,19,246,246,246,246,1
20180701|2018-03-19 03:30,19,246.5,246.5,246,246,3
20180701|2018-03-19 04:00,19,245.5,245.5,245,245,6
20180701|2018-03-19 04:30,19,244.25,244.25,244,244,5
20180701|2018-03-19 05:00,19,243.5,243.5,243.25,243.25,2
20180701|2018-03-19 06:30,19,243.5,243.5,243.5,243.5,2
20180701|2018-03-19 07:30,19,243.25,243.25,243.25,243.25,1
20180701|2018-03-19 08:30,19,244,246.5,243.5,246.5,27
20180701|2018-03-19 09:00,19,245.5,245.5,245.5,245.5,3
20180701|2018-03-19 09:30,19,245,246,245,245,10
20180701|2018-03-19 10:00,19,245,245,244,244,6
20180701|2018-03-19 10:30,19,243.5,243.5,243.25,243.25,3
20180701|2018-03-19 11:00,19,243.75,243.75,242.5,242.5,20
20180701|2018-03-19 12:00,19,242.25,242.25,241.75,242,11
20180701|2018-03-19 12:30,19,242,242,241.75,241.75,7
20180701|2018-03-19 13:00,19,242,242,241.25,242,15
20180701|2018-03-19 19:00,20,243,243,243,243,2
20180701|2018-03-19 20:00,20,243,243,243,243,1
20180701|2018-03-19 23:00,20,241.25,241.25,241.25,241.25,2
20180701|2018-03-20 01:00,20,241.25,241.25,241.25,241.25,1
20180701|2018-03-20 04:00,20,241,241,241,241,1
20180701|2018-03-20 07:00,20,241.5,241.5,241.5,241.5,11
20180701|2018-03-20 07:30,20,241.5,241.5,240.75,240.75,10
20180701|2018-03-20 08:30,20,240.75,242,240.75,242,28
20180701|2018-03-20 09:30,20,242,243,242,243,9
20180701|2018-03-20 10:00,20,243,243,242.75,242.75,10
20180701|2018-03-20 10:30,20,241.25,242.5,241,242.5,18
20180701|2018-03-20 11:30,20,241,241.75,241,241,7
20180701|2018-03-20 12:00,20,241.25,241.25,241.25,241.25,1
20180701|2018-03-20 12:30,20,241.25,242,241,241.25,4
20180701|2018-03-20 13:00,20,242.25,242.25,242,242.25,4
20180701|2018-03-20 20:00,21,241,241,241,241,1
20180701|2018-03-20 22:00,21,241.5,242,241.5,242,4
20180701|2018-03-21 07:00,21,241,241,241,241,1
20180701|2018-03-21 08:30,21,241,241.5,241,241.5,2
20180701|2018-03-21 09:00,21,241.25,241.25,240.75,240.75,6
20180701|2018-03-21 09:30,21,240.5,240.5,239.5,239.5,9
20180701|2018-03-21 10:00,21,238,238.25,237,237,8
20180701|2018-03-21 10:30,21,238,238,236.25,236.25,16
20180701|2018-03-21 11:00,21,237.25,237.25,235.75,235.75,12
20180701|2018-03-21 11:30,21,235.5,235.5,234.75,235,23
20180701|2018-03-21 12:30,21,235.25,236.25,235,236.25,8
20180701|2018-03-21 13:00,21,237.75,239,237,237.5,13
20180701|2018-03-21 19:00,22,236.5,236.5,236.5,236.5,3
20180701|2018-03-21 20:00,22,237,237,237,237,4
20180701|2018-03-22 03:00,22,237.5,237.5,237.5,237.5,2
20180701|2018-03-22 03:30,22,236.75,236.75,236.75,236.75,3
20180701|2018-03-22 06:30,22,237.75,237.75,237,237,6
20180701|2018-03-22 07:00,22,237.75,237.75,237.75,237.75,1
20180701|2018-03-22 07:30,22,237,237,237,237,2
20180701|2018-03-22 08:30,22,237,238.25,236.75,238.25,22
20180701|2018-03-22 09:00,22,239.25,240.5,239.25,240,44
20180701|2018-03-22 09:30,22,239.25,239.25,238.25,238.25,13
20180701|2018-03-22 10:00,22,238.25,238.75,238,238,17
20180701|2018-03-22 10:30,22,236.75,236.75,236.5,236.5,19
20180701|2018-03-22 11:00,22,236.75,236.75,236.5,236.75,18
20180701|2018-03-22 11:30,22,237,237.75,236.75,236.75,6
20180701|2018-03-22 12:30,22,237.5,237.5,236.75,237,13
20180701|2018-03-22 13:00,22,236.75,237,236.5,237,22
20180701|2018-03-22 19:30,23,236.5,236.5,234.75,235.5,22
20180701|2018-03-22 21:30,23,235.75,235.75,235.75,235.75,1
20180701|2018-03-23 05:30,23,234.75,234.75,234.75,234.75,5
20180701|2018-03-23 06:00,23,234.5,234.5,234.5,234.5,1
20180701|2018-03-23 07:00,23,236,236,236,236,1
20180701|2018-03-23 07:30,23,235.25,235.25,235.25,235.25,2
20180701|2018-03-23 08:30,23,234.5,234.5,232.25,232.25,10
20180701|2018-03-23 09:00,23,233.75,234.25,232.75,234.25,9
20180701|2018-03-23 09:30,23,233.5,233.5,233.5,233.5,6
20180701|2018-03-23 10:00,23,233,233.25,231.5,233.25,12
20180701|2018-03-23 10:30,23,232.5,234.25,232.5,234.25,6
20180701|2018-03-23 11:00,23,234,234.25,234,234.25,9
20180701|2018-03-23 11:30,23,234.5,235.75,234.5,235.75,5
20180701|2018-03-23 12:00,23,235.5,236.5,235.5,236.25,11
20180701|2018-03-23 12:30,23,236.25,236.25,235,235,3
20180701|2018-03-23 13:00,23,236.25,236.5,235,235,4
20180701|2018-03-25 19:00,26,238,240,238,240,7
20180701|2018-03-25 19:30,26,239.25,239.25,239.25,239.25,1
20180701|2018-03-25 21:00,26,238,238,238,238,2
20180701|2018-03-26 02:00,26,238.5,238.5,238.5,238.5,1
20180701|2018-03-26 05:30,26,239.5,239.5,239.5,239.5,3
20180701|2018-03-26 07:00,26,238.75,238.75,238.75,238.75,2
20180701|2018-03-26 08:30,26,238.5,238.5,236.25,237.75,7
20180701|2018-03-26 09:00,26,236.5,236.5,236.5,236.5,2
20180701|2018-03-26 09:30,26,236.25,236.25,236,236,4
20180701|2018-03-26 10:00,26,236.25,237,236.25,237,15
20180701|2018-03-26 10:30,26,236.75,237,236.5,237,6
20180701|2018-03-26 11:00,26,236.5,236.75,236.5,236.75,2
20180701|2018-03-26 11:30,26,236.5,236.5,236.5,236.5,1
20180701|2018-03-26 12:00,26,236.5,236.5,236.5,236.5,3
20180701|2018-03-26 12:30,26,235.5,235.5,235.5,235.5,1
20180701|2018-03-26 13:00,26,235.5,235.5,235.5,235.5,3
20180701|2018-03-26 21:00,27,236.5,236.5,236.5,236.5,1
20180701|2018-03-27 00:30,27,235.25,235.25,235.25,235.25,1
20180701|2018-03-27 01:30,27,235.75,236,235.75,236,2
20180701|2018-03-27 02:30,27,235.25,235.25,235.25,235.25,2
20180701|2018-03-27 03:30,27,235,235,235,235,1
20180701|2018-03-27 06:00,27,235.25,235.25,235.25,235.25,1
20180701|2018-03-27 06:30,27,235.25,235.25,235.25,235.25,1
20180701|2018-03-27 07:00,27,235.25,235.25,235.25,235.25,2
20180701|2018-03-27 08:30,27,235.5,236,235.5,236,5
20180701|2018-03-27 09:00,27,235.5,235.5,233.25,233.25,10
20180701|2018-03-27 09:30,27,233.75,233.75,233,233,4
20180701|2018-03-27 10:00,27,233.5,235.25,233.5,235.25,12
20180701|2018-03-27 10:30,27,234,234,234,234,4
20180701|2018-03-27 11:00,27,234,234,234,234,2
20180701|2018-03-27 11:30,27,234,234.25,234,234.25,6
20180701|2018-03-27 12:00,27,234,234.25,234,234,7
20180701|2018-03-27 13:00,27,233.75,233.75,233.75,233.75,2
20180701|2018-03-27 19:00,28,233.25,233.25,233.25,233.25,1
20180701|2018-03-27 19:30,28,233,233,232.75,232.75,2
20180701|2018-03-27 20:00,28,232.75,232.75,232.5,232.5,16
20180701|2018-03-28 03:30,28,232.75,232.75,232.75,232.75,1
20180701|2018-03-28 08:30,28,232.75,232.75,231.5,231.5,14
20180701|2018-03-28 09:00,28,231.5,232,231,232,21
20180701|2018-03-28 09:30,28,231.25,231.25,230,230.5,22
20180701|2018-03-28 10:00,28,231.25,231.25,230.5,231.25,4
20180701|2018-03-28 11:00,28,231.5,231.5,230.25,230.25,5
20180701|2018-03-28 11:30,28,231,231,231,231,2
20180701|2018-03-28 12:00,28,231.25,231.5,231.25,231.5,7
20180701|2018-03-28 12:30,28,230.5,231.25,230.5,231.25,2
20180701|2018-03-28 13:00,28,231,231,230.25,230.25,2
20180701|2018-03-28 19:00,29,230.5,230.5,230.5,230.5,1
20180701|2018-03-28 19:30,29,230.5,230.5,230.25,230.25,2
20180701|2018-03-28 20:30,29,230.25,230.25,230.25,230.25,1
20180701|2018-03-28 21:30,29,231,231.5,231,231.5,2
20180701|2018-03-28 22:30,29,231,231,231,231,1
20180701|2018-03-29 03:30,29,231.25,231.25,231.25,231.25,1
20180701|2018-03-29 07:00,29,232.5,233.25,232.5,233.25,2
20180701|2018-03-29 07:30,29,234,234,233,233,2
20180701|2018-03-29 08:30,29,232.5,233.25,231.5,233.25,16
20180701|2018-03-29 09:00,29,233.25,233.5,233.25,233.5,3
20180701|2018-03-29 09:30,29,233,233.5,233,233,7
20180701|2018-03-29 10:00,29,232.75,233.75,232.75,233.75,7
20180701|2018-03-29 10:30,29,232.75,233,232.75,233,2
20180701|2018-03-29 11:00,29,233.75,236.25,233,236,32
20180701|2018-03-29 11:30,29,235.5,235.5,234.5,235,5
20180701|2018-03-29 12:00,29,235,235,233.5,233.5,4
20180701|2018-03-29 12:30,29,233,233.25,233,233.25,11
20180701|2018-03-29 13:00,29,233.25,234.5,233,234,20
20180701|2018-04-01 19:30,2,235.75,235.75,235.75,235.75,1
20180701|2018-04-01 20:00,2,235.75,235.75,235.75,235.75,1
20180701|2018-04-01 21:00,2,236.25,236.25,236.25,236.25,1
20180701|2018-04-01 23:00,2,237,237,237,237,1
20180701|2018-04-02 03:30,2,237,237.75,237,237.75,7
20180701|2018-04-02 04:30,2,238,240,238,240,27
20180701|2018-04-02 05:30,2,240.5,240.5,240.5,240.5,4
20180701|2018-04-02 06:30,2,240.25,240.25,240.25,240.25,2
20180701|2018-04-02 07:30,2,240,240,240,240,3
20180701|2018-04-02 08:30,2,240,241.75,240,241.5,14
20180701|2018-04-02 09:00,2,241.25,241.25,240.75,241,12
20180701|2018-04-02 09:30,2,241,241,241,241,5
20180701|2018-04-02 10:00,2,240,240.25,240,240.25,12
20180701|2018-04-02 10:30,2,240,240.25,240,240.25,8
20180701|2018-04-02 11:00,2,240.5,240.75,240,240,11
20180701|2018-04-02 11:30,2,240,240.5,240,240.5,22
20180701|2018-04-02 12:00,2,240.5,241.25,240.5,241,23
20180701|2018-04-02 12:30,2,240.75,240.75,240,240,32
20180701|2018-04-02 13:00,2,240.25,241.5,240,240,17
20180701|2018-04-02 19:00,3,242,242,242,242,2
20180701|2018-04-02 21:00,3,242.5,242.5,242.5,242.5,1
20180701|2018-04-02 21:30,3,243,243,243,243,1
20180701|2018-04-03 01:00,3,242.5,242.5,242.5,242.5,1
20180701|2018-04-03 03:30,3,243,243,243,243,5
20180701|2018-04-03 04:00,3,243,243,243,243,1
20180701|2018-04-03 07:30,3,242.5,242.5,242,242,6
20180701|2018-04-03 08:30,3,242,242.25,241.5,241.5,22
20180701|2018-04-03 09:00,3,242,242,241.75,242,14
20180701|2018-04-03 09:30,3,242,242,242,242,40
20180701|2018-04-03 10:00,3,242,242,241.5,241.75,17
20180701|2018-04-03 10:30,3,242,242.25,241.75,242.25,58
20180701|2018-04-03 11:00,3,241.75,242,241.5,242,9
20180701|2018-04-03 11:30,3,241.5,241.5,239.5,239.5,49
20180701|2018-04-03 12:00,3,239,239,238,238,6
20180701|2018-04-03 12:30,3,238,238.25,237,237,16
20180701|2018-04-03 13:00,3,237.5,241.75,237.5,241,18
20180701|2018-04-03 20:00,4,242,242,242,242,1
20180701|2018-04-04 02:30,4,241.25,241.25,236.5,236.5,8
20180701|2018-04-04 03:00,4,236.25,236.25,236.25,236.25,2
20180701|2018-04-04 03:30,4,236,236,236,236,18
20180701|2018-04-04 04:00,4,236,236,236,236,9
20180701|2018-04-04 04:30,4,235.5,235.5,235.5,235.5,1
20180701|2018-04-04 05:30,4,235.5,235.5,233.25,233.25,19
20180701|2018-04-04 06:00,4,233,233.5,233,233,3
20180701|2018-04-04 06:30,4,234,234.25,233,234.25,8
20180701|2018-04-04 07:00,4,233.5,235,233.5,235,5
20180701|2018-04-04 07:30,4,234.5,234.5,233,233,4
20180701|2018-04-04 08:30,4,233.25,236.25,232.25,235.75,30
20180701|2018-04-04 09:00,4,236.75,238,236.75,237.25,10
20180701|2018-04-04 09:30,4,236.75,236.75,236.25,236.25,3
20180701|2018-04-04 10:00,4,235.75,236.25,234.75,236.25,11
20180701|2018-04-04 10:30,4,236.75,236.75,235.25,236.75,10
20180701|2018-04-04 11:00,4,236.25,236.25,236.25,236.25,2
20180701|2018-04-04 11:30,4,236.5,236.5,235.75,235.75,5
20180701|2018-04-04 12:30,4,238.5,238.5,237.25,238.5,10
20180701|2018-04-04 13:00,4,237.25,238,237.25,238,3
20180701|2018-04-04 19:00,5,238,238,238,238,1
20180701|2018-04-04 19:30,5,239.75,240.25,239,240.25,4
20180701|2018-04-04 21:30,5,239.25,239.25,239.25,239.25,2
20180701|2018-04-04 23:00,5,239.25,239.25,239.25,239.25,1
20180701|2018-04-05 05:00,5,239,239.25,239,239.25,2
20180701|2018-04-05 05:30,5,239.25,239.25,239.25,239.25,1
20180701|2018-04-05 06:30,5,238.25,238.25,238.25,238.25,1
20180701|2018-04-05 07:00,5,239,239.75,239,239.75,6
20180701|2018-04-05 08:30,5,239.5,240.25,239,239.25,5
20180701|2018-04-05 09:00,5,240.25,241.75,240.25,241.75,9
20180701|2018-04-05 09:30,5,241.25,241.25,238,238,17
20180701|2018-04-05 10:00,5,237.5,238.75,236.5,238.75,10
20180701|2018-04-05 10:30,5,238.75,239.75,238.25,239.5,18
20180701|2018-04-05 11:00,5,239.5,239.5,239.5,239.5,2
20180701|2018-04-05 12:00,5,240.5,240.5,239.5,239.5,8
20180701|2018-04-05 12:30,5,239,239.5,239,239.5,2
20180701|2018-04-05 13:00,5,240.25,240.75,240.25,240.5,18
20180701|2018-04-05 19:00,6,240.25,240.25,237.75,238,4
20180701|2018-04-05 20:30,6,239.5,239.5,239.5,239.5,1
20180701|2018-04-05 22:30,6,238.25,238.25,238.25,238.25,2
20180701|2018-04-05 23:00,6,238.25,238.25,238.25,238.25,2
20180701|2018-04-06 07:00,6,240.25,240.25,240.25,240.25,3
20180701|2018-04-06 08:30,6,240,241.25,240,241.25,9
20180701|2018-04-06 09:00,6,241,241,240,240.25,6
20180701|2018-04-06 09:30,6,241,241.25,239.5,239.5,15
20180701|2018-04-06 10:00,6,240,240.5,239.5,240.25,8
20180701|2018-04-06 10:30,6,240.5,240.5,240.5,240.5,2
20180701|2018-04-06 11:00,6,240.25,240.75,240.25,240.75,3
20180701|2018-04-06 11:30,6,240.25,240.75,239.75,239.75,7
20180701|2018-04-06 12:00,6,240,240.25,240,240.25,6
20180701|2018-04-06 12:30,6,240.25,241.25,240.25,241.25,6
20180701|2018-04-06 13:00,6,241,241.75,240.5,241.75,6
20180701|2018-04-08 19:00,9,245.25,246.25,243.75,243.75,31
20180701|2018-04-08 19:30,9,244.5,245.25,244,245.25,4
20180701|2018-04-08 20:00,9,245.5,245.5,245.5,245.5,1
20180701|2018-04-08 22:30,9,245,245,245,245,1
20180701|2018-04-09 02:00,9,244.75,245,244.75,245,2
20180701|2018-04-09 04:30,9,244.75,244.75,244.75,244.75,1
20180701|2018-04-09 05:00,9,244,244,243.75,243.75,4
20180701|2018-04-09 06:30,9,245,245,245,245,1
20180701|2018-04-09 07:00,9,245,245,245,245,1
20180701|2018-04-09 07:30,9,245,245,245,245,2
20180701|2018-04-09 08:30,9,245,245,243.25,244.5,29
20180701|2018-04-09 09:00,9,244.5,245,244.25,244.25,15
20180701|2018-04-09 09:30,9,245.5,245.75,244.25,244.25,11
20180701|2018-04-09 10:00,9,244.5,245,244.5,245,2
20180701|2018-04-09 10:30,9,244,244.5,244,244,5
20180701|2018-04-09 11:00,9,244,244.75,244,244.75,10
20180701|2018-04-09 11:30,9,244.25,244.25,244,244,3
20180701|2018-04-09 12:00,9,244.25,244.5,244.25,244.5,8
20180701|2018-04-09 12:30,9,244.75,245,244,244,24
20180701|2018-04-09 13:00,9,244,244,244,244,7
20180701|2018-04-09 19:00,10,243.5,243.5,243.5,243.5,3
20180701|2018-04-09 19:30,10,243.5,243.5,243.5,243.5,1
20180701|2018-04-09 20:00,10,243,243,242.25,242.25,11
20180701|2018-04-09 21:30,10,242.5,242.5,242.5,242.5,3
20180701|2018-04-09 22:30,10,242.25,242.25,242,242,2
20180701|2018-04-09 23:00,10,242,242,242,242,2
20180701|2018-04-09 23:30,10,243.5,243.5,243.5,243.5,2
20180701|2018-04-10 02:30,10,243.25,243.25,243.25,243.25,1
20180701|2018-04-10 03:00,10,242.5,242.5,242.5,242.5,1
20180701|2018-04-10 07:00,10,242.75,242.75,242.75,242.75,1
20180701|2018-04-10 08:30,10,242,242.5,237.5,239,59
20180701|2018-04-10 09:00,10,238.25,239.75,237.75,239,11
20180701|2018-04-10 09:30,10,240,242,239.75,242,25
20180701|2018-04-10 10:00,10,241.75,242,241.5,242,10
20180701|2018-04-10 10:30,10,241,242.5,240.75,242.5,19
20180701|2018-04-10 11:00,10,243.75,243.75,243.25,243.25,2
20180701|2018-04-10 11:30,10,243,243.25,243,243.25,5
20180701|2018-04-10 12:00,10,244,244,243,243,13
20180701|2018-04-10 12:30,10,243,243.5,243,243.5,3
20180701|2018-04-10 13:00,10,243,243.5,243,243,8
20180701|2018-04-10 19:00,11,243,243,243,243,1
20180701|2018-04-10 23:00,11,240.75,240.75,240.75,240.75,3
20180701|2018-04-11 00:00,11,241.5,241.5,241.5,241.5,2
20180701|2018-04-11 02:30,11,241,241,241,241,2
20180701|2018-04-11 07:00,11,241.5,242.25,241.5,242.25,2
20180701|2018-04-11 07:30,11,242.75,243,242.75,243,3
20180701|2018-04-11 08:30,11,242.75,242.75,241.75,241.75,6
20180701|2018-04-11 09:00,11,241.5,243.75,241.5,243.75,13
20180701|2018-04-11 09:30,11,243,244,242,243.5,24
20180701|2018-04-11 10:00,11,243.5,244.5,243.5,243.5,14
20180701|2018-04-11 10:30,11,244,244.75,243.25,244.75,21
20180701|2018-04-11 11:00,11,243.75,244.75,243.75,244.75,14
20180701|2018-04-11 11:30,11,245,245,244.75,245,10
20180701|2018-04-11 12:00,11,245,245.25,244,245.25,10
20180701|2018-04-11 12:30,11,245.25,245.5,244.75,245.25,14
20180701|2018-04-11 13:00,11,245.25,245.25,243.5,243.75,25
20180701|2018-04-11 19:00,12,245.75,245.75,245.75,245.75,2
20180701|2018-04-11 19:30,12,245,245,245,245,5
20180701|2018-04-11 20:00,12,244.75,244.75,244.75,244.75,1
20180701|2018-04-11 21:00,12,244.75,245.75,244.25,245.75,8
20180701|2018-04-12 00:00,12,245.75,247,245.75,247,11
20180701|2018-04-12 00:30,12,246.75,246.75,246.75,246.75,1
20180701|2018-04-12 08:30,12,245,246.25,244.5,245.75,41
20180701|2018-04-12 09:00,12,245.75,246,243.75,245.75,33
20180701|2018-04-12 09:30,12,245.25,245.25,244.25,245,6
20180701|2018-04-12 10:00,12,245,245,244.25,244.75,6
20180701|2018-04-12 10:30,12,244.5,245.25,244.25,245,26
20180701|2018-04-12 11:00,12,244.25,245,244.25,244.25,17
20180701|2018-04-12 11:30,12,244.25,244.5,244,244.5,7
20180701|2018-04-12 12:00,12,244.75,245,244.75,245,4
20180701|2018-04-12 12:30,12,244,244.5,244,244.25,6
20180701|2018-04-12 13:00,12,243.75,245,243.75,245,3
20180701|2018-04-12 20:00,13,245,245,244,244,3
20180701|2018-04-12 21:00,13,244,244,244,244,1
20180701|2018-04-13 00:00,13,244.75,244.75,244.75,244.75,2
20180701|2018-04-13 03:30,13,245,245,245,245,1
20180701|2018-04-13 08:30,13,245,245.25,243,243.75,24
20180701|2018-04-13 09:00,13,243.5,244.25,242.75,244.25,16
20180701|2018-04-13 09:30,13,243,243.5,242,242,19
20180701|2018-04-13 10:00,13,241.5,241.5,239,240.75,24
20180701|2018-04-13 10:30,13,241.5,241.75,240.25,240.25,9
20180701|2018-04-13 11:00,13,241.25,242,240.25,240.25,29
20180701|2018-04-13 11:30,13,240.25,240.5,240.25,240.5,3
20180701|2018-04-13 12:00,13,241,241,241,241,2
20180701|2018-04-13 13:00,13,241,241.75,240.5,240.5,18
20180701|2018-04-15 19:00,16,240.75,241.75,232.5,236.5,58
20180701|2018-04-15 19:30,16,236.75,237,236.75,237,5
20180701|2018-04-15 20:00,16,237,237,237,237,14
20180701|2018-04-15 21:00,16,237.25,237.25,237,237,2
20180701|2018-04-15 22:00,16,237,237,237,237,2
20180701|2018-04-16 00:00,16,238.5,238.5,238.5,238.5,1
20180701|2018-04-16 00:30,16,238.5,238.5,238.5,238.5,2
20180701|2018-04-16 01:00,16,238.5,238.5,238.5,238.5,1
20180701|2018-04-16 01:30,16,238.5,238.5,238.5,238.5,1
20180701|2018-04-16 02:30,16,238.5,238.5,238.5,238.5,1
20180701|2018-04-16 03:00,16,238.25,238.25,238.25,238.25,1
20180701|2018-04-16 03:30,16,238.25,238.25,238.25,238.25,1
20180701|2018-04-16 05:00,16,237.25,237.25,237.25,237.25,1
20180701|2018-04-16 06:00,16,237.75,237.75,237.75,237.75,1
20180701|2018-04-16 06:30,16,237.75,237.75,237.75,237.75,1
20180701|2018-04-16 07:30,16,237.75,237.75,237.75,237.75,5
20180701|2018-04-16 08:30,16,237,237.25,235.5,235.5,15
20180701|2018-04-16 09:00,16,236.75,238,235,235,25
20180701|2018-04-16 09:30,16,237,238.25,236.25,236.25,5
20180701|2018-04-16 10:00,16,236.5,237,236.5,236.75,6
20180701|2018-04-16 10:30,16,236.25,236.25,236.25,236.25,1
20180701|2018-04-16 11:00,16,237.25,237.5,236.75,236.75,4
20180701|2018-04-16 11:30,16,237,237.25,237,237.25,5
20180701|2018-04-16 12:00,16,237.25,237.5,237,237.5,6
20180701|2018-04-16 12:30,16,237,237.5,236.75,237.25,14
20180701|2018-04-16 13:00,16,237.5,237.5,236.75,236.75,15
20180701|2018-04-16 19:30,17,237.5,237.5,237.5,237.5,1
20180701|2018-04-16 20:00,17,237.5,237.5,237.5,237.5,3
20180701|2018-04-16 20:30,17,237.75,237.75,237.75,237.75,2
20180701|2018-04-16 21:30,17,237.5,237.5,237.5,237.5,4
20180701|2018-04-17 00:00,17,237.75,237.75,237.75,237.75,3
20180701|2018-04-17 03:00,17,237.5,237.5,237.5,237.5,2
20180701|2018-04-17 04:30,17,237.5,237.5,237.5,237.5,1
20180701|2018-04-17 07:00,17,238,238,238,238,1
20180701|2018-04-17 08:30,17,238,238.25,237.25,237.25,15
20180701|2018-04-17 09:00,17,237,237,235,235.75,22
20180701|2018-04-17 09:30,17,236,236,235.5,235.5,8
20180701|2018-04-17 10:00,17,235.5,236,235.25,236,4
20180701|2018-04-17 10:30,17,235,235.75,235,235,4
20180701|2018-04-17 11:00,17,236,236,235.25,236,9
20180701|2018-04-17 11:30,17,236,236,235.5,235.5,5
20180701|2018-04-17 12:00,17,235.5,236,235.5,236,3
20180701|2018-04-17 12:30,17,236,236,235.25,235.25,6
20180701|2018-04-17 13:00,17,235.25,236,235,236,28
20180701|2018-04-17 19:00,18,235,235,235,235,3
20180701|2018-04-17 20:30,18,236,236,236,236,1
20180701|2018-04-17 22:30,18,235,235,235,235,1
20180701|2018-04-18 00:30,18,235.5,235.5,235.5,235.5,1
20180701|2018-04-18 03:00,18,235,235.75,235,235.75,2
20180701|2018-04-18 04:00,18,235.75,235.75,235.75,235.75,2
20180701|2018-04-18 04:30,18,235.75,236.25,235.75,236.25,9
20180701|2018-04-18 05:30,18,236.5,236.5,236.5,236.5,5
20180701|2018-04-18 06:30,18,236.25,236.5,236.25,236.25,6
20180701|2018-04-18 07:00,18,236.5,237,236.5,237,2
20180701|2018-04-18 08:30,18,237.5,240,236.5,236.5,78
20180701|2018-04-18 09:00,18,236.5,237.75,236,236.5,34
20180701|2018-04-18 09:30,18,236.25,236.25,235,235.25,23
20180701|2018-04-18 10:00,18,235.75,236.25,235.75,236.25,3
20180701|2018-04-18 10:30,18,236,236,235.5,235.5,18
20180701|2018-04-18 11:00,18,235.5,235.5,235,235,4
20180701|2018-04-18 11:30,18,235.75,236.75,235.5,236,13
20180701|2018-04-18 12:00,18,236,236.75,236,236,9
20180701|2018-04-18 12:30,18,236.5,237.5,235,235,31
20180701|2018-04-18 13:00,18,236,239,236,239,37
20180701|2018-04-18 19:00,19,239,239.5,239,239.5,2
20180701|2018-04-18 19:30,19,238.25,238.25,238.25,238.25,1
20180701|2018-04-18 20:00,19,238.75,239,238.5,239,5
20180701|2018-04-18 21:00,19,239.25,239.25,239.25,239.25,1
20180701|2018-04-18 22:30,19,239,239,239,239,1
20180701|2018-04-18 23:30,19,238,238,238,238,2
20180701|2018-04-19 00:30,19,238.25,238.25,238.25,238.25,1
20180701|2018-04-19 01:00,19,237.5,237.5,237,237,5
20180701|2018-04-19 02:30,19,238.25,238.25,238.25,238.25,2
20180701|2018-04-19 03:00,19,237.5,237.5,237.5,237.5,1
20180701|2018-04-19 03:30,19,238.5,238.5,238.5,238.5,2
20180701|2018-04-19 04:00,19,238.5,238.5,238.5,238.5,2
20180701|2018-04-19 04:30,19,239,239,239,239,2
20180701|2018-04-19 05:00,19,237.75,237.75,237.75,237.75,1
20180701|2018-04-19 05:30,19,238.75,238.75,238.5,238.5,3
20180701|2018-04-19 06:30,19,238.5,238.5,237.25,237.25,5
20180701|2018-04-19 07:00,19,238.25,238.5,238,238.25,7
20180701|2018-04-19 07:30,19,238.25,238.5,238.25,238.5,8
20180701|2018-04-19 08:30,19,238.25,238.25,238,238,7
20180701|2018-04-19 09:00,19,238.25,238.25,237.75,237.75,12
20180701|2018-04-19 09:30,19,238,239,238,239,25
20180701|2018-04-19 10:00,19,239,239.25,239,239.25,7
20180701|2018-04-19 10:30,19,239,239,238.5,238.5,3
20180701|2018-04-19 11:00,19,238.5,238.5,238,238,21
20180701|2018-04-19 12:00,19,238,238.25,238,238.25,3
20180701|2018-04-19 12:30,19,238.25,238.5,238,238,38
20180701|2018-04-19 13:00,19,238.5,239,238,239,6
20180701|2018-04-19 19:00,20,238.75,238.75,238.5,238.5,2
20180701|2018-04-19 19:30,20,238.25,238.25,238.25,238.25,1
20180701|2018-04-19 20:00,20,239.25,239.25,239.25,239.25,2
20180701|2018-04-19 20:30,20,239.5,240,239.5,240,5
20180701|2018-04-19 22:30,20,239,239,239,239,1
20180701|2018-04-19 23:30,20,238.75,238.75,238.75,238.75,2
20180701|2018-04-20 02:30,20,238.5,238.5,238.5,238.5,1
20180701|2018-04-20 03:30,20,238.25,238.25,237.25,237.25,7
20180701|2018-04-20 04:30,20,237,237,237,237,3
20180701|2018-04-20 07:30,20,237.25,237.25,237.25,237.25,2
20180701|2018-04-20 08:30,20,236.75,237.75,235.5,236,34
20180701|2018-04-20 09:00,20,235.5,236.5,235.5,235.75,10
20180701|2018-04-20 09:30,20,236,237,235.75,235.75,23
20180701|2018-04-20 10:00,20,235.75,236.75,235.75,236.75,8
20180701|2018-04-20 10:30,20,236.5,236.75,236.5,236.75,5
20180701|2018-04-20 11:00,20,236.75,237.25,236.5,237.25,6
20180701|2018-04-20 11:30,20,237.25,237.5,237,237.25,16
20180701|2018-04-20 12:00,20,237.25,237.25,236.5,236.5,7
20180701|2018-04-20 12:30,20,236.25,237.25,235.25,235.75,25
20180701|2018-04-20 13:00,20,235.75,237.25,235.25,236.5,19
20180701|2018-04-22 19:00,23,235.5,236.25,234,236,17
20180701|2018-04-22 19:30,23,236.5,236.5,236,236,4
20180701|2018-04-22 20:00,23,235.75,236,235.75,236,2
20180701|2018-04-22 20:30,23,236,236,236,236,1
20180701|2018-04-22 21:30,23,236.5,236.5,236.5,236.5,1
20180701|2018-04-22 22:30,23,235.75,235.75,235.5,235.5,3
20180701|2018-04-22 23:30,23,236,236,236,236,1
20180701|2018-04-23 00:00,23,236,236,236,236,2
20180701|2018-04-23 01:30,23,235.75,235.75,235.75,235.75,3
20180701|2018-04-23 02:00,23,235.5,235.5,235.5,235.5,1
20180701|2018-04-23 02:30,23,235.25,235.25,235.25,235.25,2
20180701|2018-04-23 03:30,23,235.75,235.75,235.5,235.5,3
20180701|2018-04-23 04:00,23,236.5,236.5,236.5,236.5,1
20180701|2018-04-23 05:30,23,236.5,236.5,236.5,236.5,1
20180701|2018-04-23 06:00,23,236.25,236.25,236,236,3
20180701|2018-04-23 07:00,23,236,236.25,236,236.25,3
20180701|2018-04-23 08:30,23,236.5,236.5,232.75,232.75,102
20180701|2018-04-23 09:00,23,233,234,232.25,232.5,58
20180701|2018-04-23 09:30,23,233,233.25,232.5,233.25,17
20180701|2018-04-23 10:00,23,233.5,233.75,231.25,231.75,87
20180701|2018-04-23 10:30,23,231.75,231.75,229.25,230.25,233
20180701|2018-04-23 11:00,23,230.25,230.25,227.25,227.5,199
20180701|2018-04-23 11:30,23,227.75,228,224.5,225,211
20180701|2018-04-23 12:00,23,224.75,227,220.75,225.75,230
20180701|2018-04-23 12:30,23,225.75,228,225.75,226.75,74
20180701|2018-04-23 13:00,23,227.25,228.5,227,228,36
20180701|2018-04-23 19:00,24,228.5,231.5,228.5,231.5,16
20180701|2018-04-23 19:30,24,228,228.25,225,225.25,36
20180701|2018-04-23 20:00,24,225.25,227.75,225.25,227.75,8
20180701|2018-04-23 20:30,24,226.5,226.5,226.5,226.5,1
20180701|2018-04-23 21:30,24,226.5,226.5,226.5,226.5,1
20180701|2018-04-23 22:30,24,226.75,227.5,226.75,227,6
20180701|2018-04-23 23:00,24,227.25,227.25,227.25,227.25,1
20180701|2018-04-24 00:00,24,226.5,226.5,226.5,226.5,3
20180701|2018-04-24 01:30,24,227.25,227.75,226.75,227,16
20180701|2018-04-24 02:00,24,227,227,226.25,226.25,10
20180701|2018-04-24 02:30,24,226.75,226.75,225.75,225.75,7
20180701|2018-04-24 03:30,24,226.25,226.25,226.25,226.25,1
20180701|2018-04-24 04:00,24,226.5,226.5,226.5,226.5,1
20180701|2018-04-24 04:30,24,226.5,226.5,226.25,226.25,5
20180701|2018-04-24 05:00,24,226.25,227.5,226.25,227.5,6
20180701|2018-04-24 05:30,24,227.25,227.25,227.25,227.25,3
20180701|2018-04-24 06:00,24,226.75,226.75,226.75,226.75,1
20180701|2018-04-24 06:30,24,226.5,226.5,225.75,225.75,6
20180701|2018-04-24 07:00,24,225.5,225.75,225.25,225.25,4
20180701|2018-04-24 07:30,24,225.75,225.75,225.25,225.25,7
20180701|2018-04-24 08:30,24,225.25,227.25,221.25,224.5,231
20180701|2018-04-24 09:00,24,224.75,227.25,222.5,227,77
20180701|2018-04-24 09:30,24,227.25,227.75,225.75,227,43
20180701|2018-04-24 10:00,24,226.75,227.5,226.75,227.5,20
20180701|2018-04-24 10:30,24,227.25,227.75,226.75,227.25,32
20180701|2018-04-24 11:00,24,227,228.5,226.75,227.75,59
20180701|2018-04-24 11:30,24,227.5,228.5,227.25,227.25,23
20180701|2018-04-24 12:00,24,227.25,227.75,227,227.25,28
20180701|2018-04-24 12:30,24,227,228.75,227,227.5,66
20180701|2018-04-24 13:00,24,227.5,227.5,225,226,128
20180701|2018-04-24 19:30,25,225.25,225.25,225,225,8
20180701|2018-04-24 20:00,25,225.5,225.5,225.5,225.5,1
20180701|2018-04-24 20:30,25,225.25,225.25,225.25,225.25,1
20180701|2018-04-24 21:00,25,226.25,226.25,226.25,226.25,3
20180701|2018-04-24 22:00,25,226.25,226.5,226.25,226.5,5
20180701|2018-04-25 01:30,25,226.5,227,226.5,227,2
20180701|2018-04-25 02:30,25,227,227,227,227,1
20180701|2018-04-25 03:30,25,226.5,226.5,225.75,225.75,6
20180701|2018-04-25 04:30,25,226.25,226.25,226.25,226.25,1
20180701|2018-04-25 05:30,25,226.75,226.75,226.75,226.75,4
20180701|2018-04-25 06:00,25,226.75,226.75,226,226,5
20180701|2018-04-25 06:30,25,226.25,226.25,226.25,226.25,2
20180701|2018-04-25 07:00,25,225.5,226.75,225.5,226.5,8
20180701|2018-04-25 07:30,25,227,227.25,227,227.25,5
20180701|2018-04-25 08:30,25,227,227.25,225.5,226.75,62
20180701|2018-04-25 09:00,25,227.25,229.5,227.25,229,65
20180701|2018-04-25 09:30,25,228.75,229.75,228.75,229,29
20180701|2018-04-25 10:00,25,229.25,229.75,228.75,228.75,19
20180701|2018-04-25 10:30,25,228.75,228.75,227.75,228,34
20180701|2018-04-25 11:00,25,228,228.5,227.5,228,22
20180701|2018-04-25 11:30,25,228,228.5,227.75,228,17
20180701|2018-04-25 12:00,25,228.25,228.5,227.5,227.5,33
20180701|2018-04-25 12:30,25,227.5,228.75,227.5,228,46
20180701|2018-04-25 13:00,25,227.75,229,227.25,228.5,23
20180701|2018-04-25 19:00,26,229,229,229,229,2
20180701|2018-04-25 19:30,26,229.5,230.75,229.5,229.75,14
20180701|2018-04-25 20:30,26,230.25,230.25,230.25,230.25,1
20180701|2018-04-25 21:30,26,230.5,230.5,230.5,230.5,3
20180701|2018-04-25 22:30,26,230.25,230.25,230.25,230.25,2
20180701|2018-04-26 00:00,26,230.25,230.25,230.25,230.25,1
20180701|2018-04-26 00:30,26,230.5,230.5,230.5,230.5,1
20180701|2018-04-26 01:30,26,230.25,230.25,230.25,230.25,2
20180701|2018-04-26 04:00,26,230.5,230.5,230.5,230.5,1
20180701|2018-04-26 04:30,26,230.5,230.5,230.5,230.5,1
20180701|2018-04-26 06:00,26,230.75,230.75,230.25,230.25,3
20180701|2018-04-26 07:00,26,230.25,230.75,230.25,230.25,5
20180701|2018-04-26 07:30,26,230.25,230.75,230.25,230.25,4
20180701|2018-04-26 08:30,26,230.25,231,230.25,230.5,89
20180701|2018-04-26 09:00,26,230.25,230.25,227.25,227.25,50
20180701|2018-04-26 09:30,26,227,227,225,226.25,96
20180701|2018-04-26 10:00,26,226.75,228.75,226.75,228.5,24
20180701|2018-04-26 10:30,26,228.75,230.5,228.5,228.75,62
20180701|2018-04-26 11:00,26,228.75,228.75,227,227,21
20180701|2018-04-26 11:30,26,227.5,228,227,227,23
20180701|2018-04-26 12:00,26,227.25,228.5,227.25,228,34
20180701|2018-04-26 12:30,26,228,228.5,228,228,29
20180701|2018-04-26 13:00,26,228,228.75,228,228,42
20180701|2018-04-26 19:30,27,230.25,230.25,230.25,230.25,1
20180701|2018-04-26 20:30,27,230.25,230.25,230.25,230.25,2
20180701|2018-04-26 21:00,27,229.5,229.5,229.25,229.25,2
20180701|2018-04-26 21:30,27,229.5,229.5,229.5,229.5,1
20180701|2018-04-26 22:30,27,229.5,229.5,229.5,229.5,1
20180701|2018-04-27 00:30,27,229.5,229.5,229.5,229.5,1
20180701|2018-04-27 03:30,27,228.75,228.75,228.75,228.75,1
20180701|2018-04-27 04:00,27,228.75,228.75,228.5,228.5,18
20180701|2018-04-27 05:00,27,228.25,228.25,228.25,228.25,2
20180701|2018-04-27 05:30,27,228,228.5,228,228.5,5
20180701|2018-04-27 07:00,27,228.75,229,228.75,229,4
20180701|2018-04-27 07:30,27,228.25,229,228.25,229,4
20180701|2018-04-27 08:30,27,228.25,230,228.25,229,29
20180701|2018-04-27 09:00,27,229.25,229.5,228,228,46
20180701|2018-04-27 09:30,27,228,228.75,228,228.25,21
20180701|2018-04-27 10:00,27,228,229,228,228.25,43
20180701|2018-04-27 10:30,27,228.75,233,228.75,231.25,93
20180701|2018-04-27 11:00,27,231.25,231.75,230.75,230.75,21
20180701|2018-04-27 11:30,27,231,231.5,231,231.25,5
20180701|2018-04-27 12:00,27,230.75,230.75,230.75,230.75,4
20180701|2018-04-27 12:30,27,230.75,231.25,230.5,231,19
20180701|2018-04-27 13:00,27,231.25,232.5,231,231,35
20180701|2018-04-29 19:00,30,233,235,232.75,235,28
20180701|2018-04-29 19:30,30,235,235.25,234.75,234.75,7
20180701|2018-04-29 20:00,30,235,236,235,235.75,12
20180701|2018-04-29 20:30,30,235.75,236.5,235.75,236.5,10
20180701|2018-04-29 21:00,30,235.75,235.75,235.75,235.75,3
20180701|2018-04-29 21:30,30,235.5,235.5,235.5,235.5,1
20180701|2018-04-29 22:30,30,235.25,235.75,235,235,7
20180701|2018-04-29 23:30,30,235.25,235.25,235,235,2
20180701|2018-04-30 00:00,30,235.5,235.5,235.5,235.5,1
20180701|2018-04-30 02:30,30,235.75,235.75,235.5,235.5,3
20180701|2018-04-30 04:00,30,235.75,235.75,235.75,235.75,2
20180701|2018-04-30 04:30,30,235.75,235.75,235.75,235.75,2
20180701|2018-04-30 05:00,30,235.75,236,235.75,235.75,5
20180701|2018-04-30 05:30,30,235.5,235.5,235.25,235.25,2
20180701|2018-04-30 06:00,30,235.5,235.75,235.5,235.75,4
20180701|2018-04-30 06:30,30,235.25,235.25,235.25,235.25,1
20180701|2018-04-30 07:00,30,235.75,235.75,235.25,235.25,4
20180701|2018-04-30 08:30,30,235.5,237.75,235.5,236.25,97
20180701|2018-04-30 09:00,30,235.75,235.75,234.5,235,63
20180701|2018-04-30 09:30,30,235.25,236.25,235.25,236.25,38
20180701|2018-04-30 10:00,30,236.25,236.75,235.75,235.75,33
20180701|2018-04-30 10:30,30,236,236,235.25,235.5,31
20180701|2018-04-30 11:00,30,235.5,236,235.25,236,32
20180701|2018-04-30 11:30,30,236,236,235.75,236,23
20180701|2018-04-30 12:00,30,235.75,236,235.75,235.75,14
20180701|2018-04-30 12:30,30,236,236,235.5,235.75,8
20180701|2018-04-30 13:00,30,235.5,236,235,235.5,26
20180701|2018-04-30 19:00,1,236,236,236,236,1
20180701|2018-04-30 19:30,1,236.75,236.75,235.75,235.75,2
20180701|2018-04-30 20:00,1,236.5,236.5,236.25,236.25,2
20180701|2018-04-30 20:30,1,235.75,236,235.75,236,2
20180701|2018-04-30 21:00,1,236,236.25,236,236.25,2
20180701|2018-04-30 21:30,1,235.5,235.5,235.5,235.5,1
20180701|2018-04-30 22:00,1,235.5,236.75,235.5,236.75,8
20180701|2018-04-30 22:30,1,236,236,236,236,1
20180701|2018-04-30 23:00,1,236.5,236.5,236.5,236.5,1
20180701|2018-05-01 00:00,1,236.5,236.5,236.5,236.5,1
20180701|2018-05-01 00:30,1,236,236,236,236,2
20180701|2018-05-01 04:00,1,235.75,236.25,235.75,235.75,5
20180701|2018-05-01 05:00,1,236.25,236.25,236.25,236.25,1
20180701|2018-05-01 05:30,1,236.25,236.75,236.25,236.75,2
20180701|2018-05-01 06:00,1,236.75,236.75,235.75,235.75,7
20180701|2018-05-01 06:30,1,236.75,237,236.75,237,3
20180701|2018-05-01 07:00,1,236.75,236.75,236.75,236.75,2
20180701|2018-05-01 07:30,1,237.5,237.5,237,237,3
20180701|2018-05-01 08:30,1,236.75,238.5,236,238,71
20180701|2018-05-01 09:00,1,238.25,238.25,237,237.5,33
20180701|2018-05-01 09:30,1,237.75,237.75,236.5,237.25,32
20180701|2018-05-01 10:00,1,237,237,236,236,17
20180701|2018-05-01 10:30,1,236,236.75,236,236.5,16
20180701|2018-05-01 11:00,1,236.75,237,236.5,236.75,6
20180701|2018-05-01 11:30,1,237,237.75,237,237.25,19
20180701|2018-05-01 12:00,1,236.75,237.25,236.75,237.25,5
20180701|2018-05-01 12:30,1,237.25,237.75,237.25,237.75,13
20180701|2018-05-01 13:00,1,237.5,238,237,237.75,25
20180701|2018-05-01 19:00,2,238,238,237.75,237.75,6
20180701|2018-05-01 20:00,2,237.75,237.75,237.75,237.75,8
20180701|2018-05-01 20:30,2,237.5,238,237.25,238,12
20180701|2018-05-01 21:00,2,238.25,238.5,237.25,237.25,11
20180701|2018-05-01 22:00,2,237.25,237.25,237.25,237.25,1
20180701|2018-05-01 22:30,2,237.75,237.75,237.75,237.75,1
20180701|2018-05-01 23:30,2,238.25,238.25,238.25,238.25,1
20180701|2018-05-02 00:00,2,238,238,238,238,1
20180701|2018-05-02 00:30,2,237.5,237.5,237.5,237.5,2
20180701|2018-05-02 01:00,2,237.5,237.5,237.5,237.5,1
20180701|2018-05-02 02:00,2,237.5,237.5,237.5,237.5,1
20180701|2018-05-02 03:00,2,237.5,237.5,237.5,237.5,1
20180701|2018-05-02 04:00,2,237.5,237.5,237,237,2
20180701|2018-05-02 04:30,2,237.5,237.5,237.5,237.5,1
20180701|2018-05-02 05:00,2,237,237,237,237,3
20180701|2018-05-02 05:30,2,236.75,236.75,236.75,236.75,2
20180701|2018-05-02 06:00,2,236.75,236.75,234.25,235.75,23
20180701|2018-05-02 06:30,2,236.25,236.25,236.25,236.25,4
20180701|2018-05-02 07:00,2,236,236,236,236,1
20180701|2018-05-02 07:30,2,236.5,236.5,236.25,236.25,2
20180701|2018-05-02 08:30,2,236.5,236.5,234.75,234.75,56
20180701|2018-05-02 09:00,2,235.25,235.25,234.25,234.5,26
20180701|2018-05-02 09:30,2,234.25,235.25,234,234.5,27
20180701|2018-05-02 10:00,2,235,235,235,235,1
20180701|2018-05-02 10:30,2,235,235.5,235,235,5
20180701|2018-05-02 11:00,2,235,236,235,235.5,20
20180701|2018-05-02 11:30,2,235.5,236,235.5,235.5,5
20180701|2018-05-02 12:00,2,235.75,236,235.75,236,11
20180701|2018-05-02 12:30,2,236,236.25,236,236.25,43
20180701|2018-05-02 13:00,2,236.25,236.25,236,236,25
20180701|2018-05-02 19:00,3,236,236.75,236,236.5,42
20180701|2018-05-02 20:00,3,236.5,236.5,236.5,236.5,1
20180701|2018-05-02 20:30,3,236.5,236.5,236.5,236.5,2
20180701|2018-05-02 21:30,3,236.75,236.75,236.25,236.25,2
20180701|2018-05-02 22:00,3,236.25,236.25,236,236,2
20180701|2018-05-02 22:30,3,236.25,236.25,236.25,236.25,1
20180701|2018-05-02 23:00,3,236.75,236.75,236.75,236.75,1
20180701|2018-05-02 23:30,3,236.75,237,236.75,237,2
20180701|2018-05-03 00:30,3,236.75,236.75,236.75,236.75,1
20180701|2018-05-03 02:00,3,236.75,236.75,236.75,236.75,1
20180701|2018-05-03 02:30,3,236.75,236.75,236.75,236.75,1
20180701|2018-05-03 04:00,3,237,237,237,237,2
20180701|2018-05-03 04:30,3,237,237,237,237,3
20180701|2018-05-03 05:00,3,237,237,237,237,2
20180701|2018-05-03 05:30,3,237,237,237,237,2
20180701|2018-05-03 06:00,3,236.75,236.75,236.75,236.75,1
20180701|2018-05-03 07:00,3,236.75,236.75,236.75,236.75,1
20180701|2018-05-03 07:30,3,237,237.5,237,237.5,3
20180701|2018-05-03 08:30,3,237.25,237.25,236.25,237.25,33
20180701|2018-05-03 09:00,3,236.75,237,236,236,28
20180701|2018-05-03 09:30,3,236,237.5,236,237.5,16
20180701|2018-05-03 10:00,3,237.25,237.25,237.25,237.25,3
20180701|2018-05-03 10:30,3,237.5,237.5,237.25,237.25,10
20180701|2018-05-03 11:00,3,237.25,237.5,237.25,237.5,13
20180701|2018-05-03 11:30,3,237.25,237.25,236.75,236.75,5
20180701|2018-05-03 12:00,3,237,237.5,236.75,236.75,6
20180701|2018-05-03 12:30,3,236.5,236.5,236.25,236.25,8
20180701|2018-05-03 13:00,3,236.5,237.25,236.5,237,12
20180701|2018-05-03 19:30,4,236.75,236.75,236.25,236.25,2
20180701|2018-05-03 20:00,4,236.25,236.25,236.25,236.25,2
20180701|2018-05-03 20:30,4,236.25,236.25,236.25,236.25,1
20180701|2018-05-03 21:30,4,236.25,236.25,236.25,236.25,1
20180701|2018-05-04 02:30,4,236.5,236.5,236.25,236.25,3
20180701|2018-05-04 04:00,4,236.5,236.5,236.5,236.5,1
20180701|2018-05-04 04:30,4,236.25,236.25,236.25,236.25,3
20180701|2018-05-04 05:30,4,236.25,236.25,236.25,236.25,3
20180701|2018-05-04 07:00,4,236.25,236.25,236.25,236.25,4
20180701|2018-05-04 08:30,4,236.25,237.25,236.25,237,20
20180701|2018-05-04 09:00,4,236.75,237.5,236.75,236.75,39
20180701|2018-05-04 09:30,4,236.75,237,235.25,236,67
20180701|2018-05-04 10:00,4,235.75,236,235.5,236,10
20180701|2018-05-04 10:30,4,235.75,236,235.5,235.5,13
20180701|2018-05-04 11:00,4,235.75,235.75,234.5,234.75,48
20180701|2018-05-04 11:30,4,234.75,234.75,233.5,234,37
20180701|2018-05-04 12:00,4,234.25,234.5,234,234,10
20180701|2018-05-04 12:30,4,234.25,234.5,233.5,234.5,22
20180701|2018-05-04 13:00,4,234.5,235.5,234.5,235.5,15
20180701|2018-05-06 19:00,7,236,236.25,235.5,235.5,6
20180701|2018-05-06 19:30,7,235.25,236,235.25,236,13
20180701|2018-05-06 20:00,7,236,236,235.5,235.5,3
20180701|2018-05-06 22:30,7,235.75,235.75,235.5,235.5,2
20180701|2018-05-07 00:30,7,236,236,236,236,1
20180701|2018-05-07 02:00,7,235.75,236,235.75,236,4
20180701|2018-05-07 02:30,7,236,236.25,236,236,3
20180701|2018-05-07 05:00,7,236.25,236.25,236.25,236.25,1
20180701|2018-05-07 05:30,7,236.25,236.5,235.75,235.75,4
20180701|2018-05-07 06:30,7,235.75,235.75,235.75,235.75,1
20180701|2018-05-07 07:00,7,235.75,235.75,235.75,235.75,2
20180701|2018-05-07 08:30,7,235.75,236.25,235.75,236,31
20180701|2018-05-07 09:00,7,236,236,235.5,235.75,27
20180701|2018-05-07 09:30,7,235.5,236,235.25,235.75,18
20180701|2018-05-07 10:00,7,236,236.25,235.75,236,17
20180701|2018-05-07 10:30,7,236.25,236.25,235.25,235.25,15
20180701|2018-05-07 11:00,7,235.25,235.75,235.25,235.5,6
20180701|2018-05-07 12:00,7,236,236,235.5,235.5,20
20180701|2018-05-07 12:30,7,235.5,235.75,235.5,235.75,17
20180701|2018-05-07 13:00,7,235.75,236.25,235.5,236,20
20180701|2018-05-07 19:00,8,235.5,236.25,235.5,236.25,6
20180701|2018-05-07 19:30,8,236,236,235.5,236,11
20180701|2018-05-07 20:30,8,235.75,235.75,235.75,235.75,1
20180701|2018-05-07 21:00,8,235.75,235.75,235.75,235.75,3
20180701|2018-05-07 21:30,8,235.5,236,235.5,236,5
20180701|2018-05-07 22:30,8,235.75,235.75,235.75,235.75,1
20180701|2018-05-07 23:00,8,236,236,236,236,2
20180701|2018-05-08 00:30,8,236,236,236,236,1
20180701|2018-05-08 02:30,8,236,236,235.75,235.75,2
20180701|2018-05-08 03:00,8,236.25,236.25,236.25,236.25,1
20180701|2018-05-08 03:30,8,235.75,235.75,235.75,235.75,2
20180701|2018-05-08 04:30,8,235.5,235.5,235.5,235.5,1
20180701|2018-05-08 06:00,8,235.5,235.5,235.5,235.5,4
20180701|2018-05-08 06:30,8,235.75,235.75,235.5,235.5,4
20180701|2018-05-08 08:30,8,235.5,236.25,235,236,30
20180701|2018-05-08 09:00,8,236,236.25,235.25,235.5,26
20180701|2018-05-08 09:30,8,235.25,235.75,235,235.75,10
20180701|2018-05-08 10:00,8,236,236.75,236,236.5,20
20180701|2018-05-08 10:30,8,236.5,236.5,236,236.5,14
20180701|2018-05-08 11:00,8,236.5,236.75,236,236.75,16
20180701|2018-05-08 11:30,8,236.75,236.75,236.5,236.5,10
20180701|2018-05-08 12:00,8,236.5,236.5,236.5,236.5,1
20180701|2018-05-08 12:30,8,236.5,241,236.5,240.5,193
20180701|2018-05-08 13:00,8,240,240.5,239.25,240,31
20180701|2018-05-08 19:00,9,239,241,239,239,18
20180701|2018-05-08 20:00,9,240,240.25,240,240.25,2
20180701|2018-05-08 20:30,9,239.75,239.75,239.75,239.75,1
20180701|2018-05-08 22:00,9,240.25,240.25,240.25,240.25,1
20180701|2018-05-08 22:30,9,240.25,240.25,240.25,240.25,1
20180701|2018-05-08 23:00,9,239.75,239.75,239.75,239.75,3
20180701|2018-05-08 23:30,9,240.5,241,240.5,240.75,5
20180701|2018-05-09 00:30,9,240.75,240.75,239.75,239.75,6
20180701|2018-05-09 01:00,9,239.75,239.75,239.75,239.75,1
20180701|2018-05-09 02:30,9,240.75,240.75,240.75,240.75,2
20180701|2018-05-09 04:30,9,240.25,240.25,240.25,240.25,2
20180701|2018-05-09 05:00,9,240.5,240.5,240.5,240.5,2
20180701|2018-05-09 05:30,9,240.5,240.5,238.75,240.5,14
20180701|2018-05-09 06:30,9,240.75,240.75,240.75,240.75,2
20180701|2018-05-09 07:00,9,240.75,240.75,240.5,240.5,3
20180701|2018-05-09 07:30,9,240.75,240.75,240.5,240.5,2
20180701|2018-05-09 08:30,9,240.5,241,240,240,46
20180701|2018-05-09 09:00,9,240,242,240,240,68
20180701|2018-05-09 09:30,9,240.25,241.25,240.25,241.25,17
20180701|2018-05-09 10:00,9,241,241.5,241,241,25
20180701|2018-05-09 10:30,9,241,241.25,240.75,241.25,9
20180701|2018-05-09 11:00,9,241,241.25,240.75,240.75,5
20180701|2018-05-09 11:30,9,240.75,241.5,240.5,241.5,19
20180701|2018-05-09 12:00,9,241.25,241.5,240.75,240.75,7
20180701|2018-05-09 12:30,9,240.5,240.75,240.5,240.5,24
20180701|2018-05-09 13:00,9,240.75,240.75,240,240,11
20180701|2018-05-09 19:00,10,241,241,240.5,241,5
20180701|2018-05-09 19:30,10,240.75,240.75,240,240,12
20180701|2018-05-09 20:30,10,240,240,239.5,239.5,5
20180701|2018-05-09 21:00,10,239.5,239.5,239.5,239.5,1
20180701|2018-05-09 21:30,10,239.5,239.5,239.5,239.5,1
20180701|2018-05-09 23:30,10,239,239.25,239,239.25,7
20180701|2018-05-10 02:30,10,239.25,239.25,239.25,239.25,1
20180701|2018-05-10 03:00,10,239.25,239.25,239.25,239.25,3
20180701|2018-05-10 05:00,10,239.25,239.5,239.25,239.5,3
20180701|2018-05-10 05:30,10,239.5,239.5,239.5,239.5,1
20180701|2018-05-10 06:30,10,239.75,239.75,239.5,239.5,2
20180701|2018-05-10 07:00,10,239.75,239.75,239.75,239.75,2
20180701|2018-05-10 08:30,10,240,241.75,240,240.75,37
20180701|2018-05-10 09:00,10,241.25,242,240.75,241.5,27
20180701|2018-05-10 09:30,10,241.5,243,241.25,242.5,28
20180701|2018-05-10 10:00,10,242.75,243,242.25,243,54
20180701|2018-05-10 10:30,10,243.25,244.25,243.25,243.5,69
20180701|2018-05-10 11:00,10,244,244,238.75,241.25,76
20180701|2018-05-10 11:30,10,241.25,243.5,241,243.5,19
20180701|2018-05-10 12:00,10,243.25,243.25,242.5,242.75,23
20180701|2018-05-10 12:30,10,243.5,243.5,242.75,242.75,20
20180701|2018-05-10 13:00,10,242.5,243,242.25,243,9
20180701|2018-05-10 19:00,11,243.5,243.5,243.5,243.5,2
20180701|2018-05-10 21:00,11,242.5,243,242.5,243,3
20180701|2018-05-11 02:00,11,242.5,242.5,242.5,242.5,1
20180701|2018-05-11 03:00,11,242.5,242.5,242.25,242.5,4
20180701|2018-05-11 04:00,11,242.5,242.5,242.25,242.25,3
20180701|2018-05-11 04:30,11,242.25,242.25,242,242,3
20180701|2018-05-11 05:30,11,242.25,242.25,242.25,242.25,1
20180701|2018-05-11 06:00,11,243,243.25,243,243.25,6
20180701|2018-05-11 06:30,11,243.25,243.25,242.75,242.75,6
20180701|2018-05-11 07:00,11,243.25,243.25,242,242.25,11
20180701|2018-05-11 07:30,11,242.25,242.25,242.25,242.25,2
20180701|2018-05-11 08:30,11,242.25,242.25,231,235,263
20180701|2018-05-11 09:00,11,235.5,238,235.5,237.75,51
20180701|2018-05-11 09:30,11,237.75,238.25,236.5,238,26
20180701|2018-05-11 10:00,11,237.5,238,237.25,237.75,15
20180701|2018-05-11 10:30,11,237.5,238,237,238,14
20180701|2018-05-11 11:00,11,237.25,237.25,235.5,235.5,42
20180701|2018-05-11 11:30,11,235.5,236.25,233.5,233.75,51
20180701|2018-05-11 12:00,11,233.75,234,233.25,233.5,45
20180701|2018-05-11 12:30,11,233.75,234,233,233,63
20180701|2018-05-11 13:00,11,233,235.75,233,234,23
20180701|2018-05-13 19:00,14,232.75,234,232.75,233.5,20
20180701|2018-05-13 19:30,14,234,234.5,234,234.5,9
20180701|2018-05-13 20:30,14,234.5,235,234.5,235,4
20180701|2018-05-13 21:00,14,234.5,234.5,234.5,234.5,2
20180701|2018-05-14 00:30,14,234.5,234.5,234.5,234.5,1
20180701|2018-05-14 01:00,14,234.25,234.25,234.25,234.25,1
20180701|2018-05-14 02:30,14,234,234,234,234,2
20180701|2018-05-14 04:30,14,234.25,234.5,234.25,234.5,7
20180701|2018-05-14 06:00,14,234.5,234.5,234.5,234.5,3
20180701|2018-05-14 06:30,14,234.5,234.5,234.25,234.25,3
20180701|2018-05-14 07:00,14,233.75,234.25,233.75,234.25,2
20180701|2018-05-14 07:30,14,233.75,234,233.75,234,3
20180701|2018-05-14 08:30,14,233.5,233.5,231.5,232.75,93
20180701|2018-05-14 09:00,14,232.5,235.25,232.5,234.75,36
20180701|2018-05-14 09:30,14,235,238.25,235,237,66
20180701|2018-05-14 10:00,14,237,237.5,236.25,237.25,20
20180701|2018-05-14 10:30,14,237.25,237.75,237.25,237.5,18
20180701|2018-05-14 11:00,14,237.75,239.75,237.75,239.25,48
20180701|2018-05-14 11:30,14,239.25,239.5,239,239.25,13
20180701|2018-05-14 12:00,14,239.75,239.75,239.75,239.75,2
20180701|2018-05-14 12:30,14,239.25,239.25,238.75,238.75,10
20180701|2018-05-14 13:00,14,239,239.5,238,238,16
20180701|2018-05-14 19:00,15,236,237.25,236,237.25,2
20180701|2018-05-14 23:00,15,239.25,239.25,239.25,239.25,1
20180701|2018-05-15 02:30,15,239.25,240,239.25,240,9
20180701|2018-05-15 04:00,15,239.5,239.5,239.5,239.5,4
20180701|2018-05-15 05:30,15,240,240,240,240,3
20180701|2018-05-15 06:00,15,240,240,239.75,239.75,2
20180701|2018-05-15 07:00,15,239.5,239.5,239.25,239.25,4
20180701|2018-05-15 07:30,15,239.25,239.25,239.25,239.25,1
20180701|2018-05-15 08:30,15,239,239.25,237.75,238.25,29
20180701|2018-05-15 09:00,15,238.25,239.25,238,238,30
20180701|2018-05-15 09:30,15,238.5,239.25,238.5,239.25,21
20180701|2018-05-15 10:00,15,240,240,239,239,17
20180701|2018-05-15 10:30,15,239.75,241,239.75,240.75,21
20180701|2018-05-15 11:00,15,240.25,240.25,239.25,239.75,4
20180701|2018-05-15 11:30,15,240,240,239.75,239.75,2
20180701|2018-05-15 12:00,15,240.25,240.25,240.25,240.25,3
20180701|2018-05-15 12:30,15,240.5,241,239.75,240.25,29
20180701|2018-05-15 13:00,15,240.75,241,240.25,241,24
20180701|2018-05-15 19:00,16,240.5,240.75,240.5,240.75,5
20180701|2018-05-15 19:30,16,241,242,241,241.75,8
20180701|2018-05-15 20:30,16,241.5,241.5,241.5,241.5,1
20180701|2018-05-15 23:30,16,241.75,241.75,241.75,241.75,1
20180701|2018-05-16 01:30,16,241.75,242,241.75,242,2
20180701|2018-05-16 02:00,16,242,242,242,242,1
20180701|2018-05-16 02:30,16,241.5,241.5,241.5,241.5,1
20180701|2018-05-16 04:30,16,241.25,241.5,241.25,241.5,3
20180701|2018-05-16 05:30,16,241.5,241.5,241.5,241.5,1
20180701|2018-05-16 07:00,16,241.5,241.5,241.5,241.5,2
20180701|2018-05-16 07:30,16,241.5,241.75,241.5,241.75,3
20180701|2018-05-16 08:30,16,242,243,242,242.5,45
20180701|2018-05-16 09:00,16,242.75,243,242,242.75,62
20180701|2018-05-16 09:30,16,242.5,242.5,238.5,239.75,44
20180701|2018-05-16 10:00,16,240,240.25,238.75,240,22
20180701|2018-05-16 10:30,16,239.25,240.5,239.25,240.25,10
20180701|2018-05-16 11:00,16,239.5,240,239.25,240,5
20180701|2018-05-16 11:30,16,239.75,240,239.75,240,2
20180701|2018-05-16 12:00,16,239.75,239.75,239,239,6
20180701|2018-05-16 12:30,16,239.5,240,239.5,240,2
20180701|2018-05-16 13:00,16,241,241.25,241,241.25,11
20180701|2018-05-16 19:00,17,241,241,241,241,1
20180701|2018-05-16 23:30,17,241,241.5,241,241.5,3
20180701|2018-05-17 03:00,17,241,241,241,241,1
20180701|2018-05-17 04:30,17,241.5,241.5,241.5,241.5,1
20180701|2018-05-17 05:00,17,241.25,241.25,241.25,241.25,7
20180701|2018-05-17 06:00,17,241.5,241.5,241.5,241.5,1
20180701|2018-05-17 06:30,17,241.25,241.25,241.25,241.25,5
20180701|2018-05-17 07:00,17,241.25,241.75,241.25,241.75,2
20180701|2018-05-17 08:30,17,242,242.5,241.25,242.5,30
20180701|2018-05-17 09:00,17,242.25,242.25,241.75,241.75,4
20180701|2018-05-17 09:30,17,241.25,241.5,241.25,241.5,4
20180701|2018-05-17 10:00,17,242,242.25,241.5,241.5,4
20180701|2018-05-17 10:30,17,241.5,241.5,241.25,241.25,2
20180701|2018-05-17 11:00,17,241.25,241.25,241,241.25,3
20180701|2018-05-17 11:30,17,241,241.25,240.75,241.25,8
20180701|2018-05-17 12:00,17,240.75,241,240.75,241,2
20180701|2018-05-17 12:30,17,241.5,241.5,241.5,241.5,2
20180701|2018-05-17 13:00,17,241,241,240.25,241,8
20180701|2018-05-17 21:30,18,240.75,240.75,240.75,240.75,2
20180701|2018-05-17 22:00,18,241,241,241,241,1
20180701|2018-05-17 22:30,18,241.25,241.25,241.25,241.25,4
20180701|2018-05-18 00:30,18,241.5,241.5,241.5,241.5,2
20180701|2018-05-18 01:30,18,241.5,241.5,241.5,241.5,1
20180701|2018-05-18 02:30,18,241.25,241.25,241.25,241.25,1
20180701|2018-05-18 04:00,18,241.5,241.5,241.5,241.5,1
20180701|2018-05-18 04:30,18,241.5,241.5,241.5,241.5,1
20180701|2018-05-18 07:00,18,241.5,242.5,241.5,242.5,9
20180701|2018-05-18 08:30,18,242,242.5,241.5,242.5,16
20180701|2018-05-18 09:00,18,242.25,242.5,241.5,241.75,13
20180701|2018-05-18 09:30,18,241.75,243,241.75,242,20
20180701|2018-05-18 10:00,18,242.5,242.75,242.25,242.75,4
20180701|2018-05-18 10:30,18,242.5,242.5,242.25,242.25,5
20180701|2018-05-18 12:00,18,242.25,242.5,242.25,242.5,3
20180701|2018-05-18 12:30,18,243,243,243,243,3
20180701|2018-05-18 13:00,18,242.5,242.75,241.75,241.75,13
20180701|2018-05-20 19:00,21,243,245.5,243,244.75,93
20180701|2018-05-20 19:30,21,244.5,244.75,244.5,244.75,2
20180701|2018-05-20 20:00,21,244.75,244.75,244.75,244.75,2
20180701|2018-05-20 20:30,21,244.75,244.75,244.75,244.75,1
20180701|2018-05-20 21:00,21,245.25,245.25,245.25,245.25,1
20180701|2018-05-20 21:30,21,245,245,245,245,2
20180701|2018-05-20 22:30,21,244.5,244.5,244.5,244.5,1
20180701|2018-05-21 02:30,21,244.75,244.75,244.5,244.5,2
20180701|2018-05-21 04:00,21,244.25,244.25,244.25,244.25,2
20180701|2018-05-21 06:30,21,244.25,244.25,243.75,244,16
20180701|2018-05-21 07:30,21,243.25,243.25,243.25,243.25,2
20180701|2018-05-21 08:30,21,244.5,244.5,242,242,47
20180701|2018-05-21 09:00,21,243,244,243,243.25,26
20180701|2018-05-21 09:30,21,243,244,243,244,4
20180701|2018-05-21 10:00,21,244.25,244.5,244.25,244.5,4
20180701|2018-05-21 10:30,21,244.5,244.5,243.25,243.25,18
20180701|2018-05-21 11:00,21,243.75,244.75,243.5,243.5,12
20180701|2018-05-21 11:30,21,244.25,244.25,244,244,4
20180701|2018-05-21 12:30,21,244.75,245.5,244.75,245.25,17
20180701|2018-05-21 13:00,21,245,245.25,245,245.25,22
20180701|2018-05-21 19:00,22,243.5,245.25,243.5,245,11
20180701|2018-05-21 20:00,22,245.25,245.5,245.25,245.25,4
20180701|2018-05-21 20:30,22,245,245,245,245,1
20180701|2018-05-21 21:00,22,245,245,245,245,3
20180701|2018-05-21 21:30,22,245,245,245,245,2
20180701|2018-05-21 22:30,22,245.5,245.5,245.5,245.5,4
20180701|2018-05-21 23:00,22,245,245,244.75,244.75,2
20180701|2018-05-21 23:30,22,244.75,244.75,244.75,244.75,1
20180701|2018-05-22 00:00,22,245.25,245.25,245.25,245.25,1
20180701|2018-05-22 03:00,22,244.5,244.75,244.5,244.75,2
20180701|2018-05-22 04:00,22,245,245,245,245,1
20180701|2018-05-22 05:00,22,245.25,245.25,245.25,245.25,2
20180701|2018-05-22 07:00,22,245.5,245.5,245.5,245.5,5
20180701|2018-05-22 07:30,22,245.25,245.75,245.25,245.75,4
20180701|2018-05-22 08:30,22,245.25,248,245,248,82
20180701|2018-05-22 09:00,22,247.5,249,247.25,248.75,91
20180701|2018-05-22 09:30,22,248.75,250,248.5,248.75,65
20180701|2018-05-22 10:00,22,249.25,249.5,248,248,38
20180701|2018-05-22 10:30,22,248.25,248.25,247,247.5,24
20180701|2018-05-22 11:00,22,247.5,248.25,247.5,248,20
20180701|2018-05-22 11:30,22,248.5,249.5,248.5,249.5,31
20180701|2018-05-22 12:00,22,249.5,249.5,249,249.25,44
20180701|2018-05-22 12:30,22,249.25,249.75,249,249.75,33
20180701|2018-05-22 13:00,22,249.75,249.75,249,249.75,20
20180701|2018-05-22 19:00,23,249.75,249.75,249.25,249.25,4
20180701|2018-05-22 20:00,23,250,250.75,250,250,17
20180701|2018-05-22 21:00,23,250,250,250,250,3
20180701|2018-05-22 22:30,23,250.25,250.25,250.25,250.25,1
20180701|2018-05-22 23:30,23,250.25,250.75,250.25,250.75,2
20180701|2018-05-23 01:30,23,250.5,250.5,250.5,250.5,1
20180701|2018-05-23 02:00,23,250.5,250.5,250.25,250.25,2
20180701|2018-05-23 02:30,23,250.5,250.5,250.5,250.5,1
20180701|2018-05-23 03:30,23,250,250,250,250,1
20180701|2018-05-23 04:30,23,249.75,249.75,249.5,249.75,4
20180701|2018-05-23 05:30,23,249.75,249.75,249.75,249.75,2
20180701|2018-05-23 06:00,23,249.5,249.75,249.5,249.75,5
20180701|2018-05-23 07:00,23,249.5,249.5,249.5,249.5,1
20180701|2018-05-23 07:30,23,249.75,250.25,249.75,250.25,16
20180701|2018-05-23 08:30,23,251,253,250.75,252.25,298
20180701|2018-05-23 09:00,23,252,253,252,253,21
20180701|2018-05-23 09:30,23,252.75,253,251.5,251.5,61
20180701|2018-05-23 10:00,23,251.5,251.5,251.5,251.5,5
20180701|2018-05-23 10:30,23,251.5,252,251.5,252,17
20180701|2018-05-23 11:00,23,252,252,251.75,252,27
20180701|2018-05-23 11:30,23,252,252,251,251.5,28
20180701|2018-05-23 12:00,23,251.5,251.75,251.25,251.5,8
20180701|2018-05-23 12:30,23,251.5,252,251.5,251.5,18
20180701|2018-05-23 13:00,23,251.75,252.25,251.25,252,29
20180701|2018-05-23 19:00,24,252,253.75,252,253.75,56
20180701|2018-05-23 19:30,24,253,253.75,253,253.25,4
20180701|2018-05-23 21:00,24,253.5,254,253.5,254,6
20180701|2018-05-23 22:00,24,253.5,253.5,253.5,253.5,1
20180701|2018-05-23 22:30,24,254,254,254,254,2
20180701|2018-05-23 23:00,24,253.5,253.5,253.5,253.5,2
20180701|2018-05-24 00:00,24,254,254,254,254,3
20180701|2018-05-24 02:30,24,254,254,254,254,1
20180701|2018-05-24 03:00,24,253.75,253.75,253.75,253.75,2
20180701|2018-05-24 05:30,24,254,254,254,254,8
20180701|2018-05-24 06:00,24,254,254,254,254,20
20180701|2018-05-24 06:30,24,254,254,254,254,1
20180701|2018-05-24 07:00,24,253.5,253.75,253.5,253.75,9
20180701|2018-05-24 07:30,24,253.5,253.5,253.25,253.25,14
20180701|2018-05-24 08:30,24,253,253,251.25,251.25,45
20180701|2018-05-24 09:00,24,251.75,251.75,250.25,251.25,45
20180701|2018-05-24 09:30,24,251.25,251.5,250.25,250.25,27
20180701|2018-05-24 10:00,24,251,252.25,250.25,250.25,23
20180701|2018-05-24 10:30,24,250.25,252,250.25,250.5,20
20180701|2018-05-24 11:00,24,250.25,250.25,245.5,246.25,75
20180701|2018-05-24 11:30,24,245.75,247,245.5,246.75,34
20180701|2018-05-24 12:00,24,246.25,246.5,245.5,245.5,34
20180701|2018-05-24 12:30,24,245.5,245.5,241.25,243.5,127
20180701|2018-05-24 13:00,24,243.25,245,243.25,245,15
20180701|2018-05-24 19:00,25,246.75,247,244.5,244.5,10
20180701|2018-05-24 19:30,25,244,244.5,244,244.5,4
20180701|2018-05-24 21:00,25,244.75,245.75,244.75,245.75,2
20180701|2018-05-24 22:30,25,245.75,246.5,245.75,246.5,4
20180701|2018-05-24 23:30,25,246.25,246.25,246.25,246.25,4
20180701|2018-05-25 01:00,25,246.25,246.25,246.25,246.25,2
20180701|2018-05-25 02:00,25,246.25,247.25,246.25,247.25,7
20180701|2018-05-25 02:30,25,246.5,246.5,246.5,246.5,2
20180701|2018-05-25 03:00,25,247.25,248,247.25,247.75,10
20180701|2018-05-25 03:30,25,247.5,247.5,247,247,6
20180701|2018-05-25 04:00,25,246,246.25,246,246.25,2
20180701|2018-05-25 05:00,25,247,247,247,247,1
20180701|2018-05-25 05:30,25,247.25,247.25,247,247,3
20180701|2018-05-25 06:00,25,245.75,246,245.75,246,3
20180701|2018-05-25 06:30,25,245.75,245.75,245.75,245.75,5
20180701|2018-05-25 07:00,25,246,246,246,246,2
20180701|2018-05-25 07:30,25,245,245,242.5,242.5,42
20180701|2018-05-25 08:30,25,243,244.75,241.25,244.75,59
20180701|2018-05-25 09:00,25,244.5,245.75,244.5,245.25,31
20180701|2018-05-25 09:30,25,245.25,246.25,244.5,246.25,27
20180701|2018-05-25 10:00,25,246.25,246.75,245.75,246.25,28
20180701|2018-05-25 10:30,25,246,247.75,246,246.75,24
20180701|2018-05-25 11:00,25,246.75,246.75,246.75,246.75,10
20180701|2018-05-25 11:30,25,246.75,247,246.75,247,8
20180701|2018-05-25 12:00,25,247,247,246.75,246.75,7
20180701|2018-05-25 12:30,25,246.75,247.25,246.25,247.25,10
20180701|2018-05-25 13:00,25,247,253.75,247,253,77
20180701|2018-05-28 19:00,29,249.25,253.5,249.25,250,44
20180701|2018-05-28 19:30,29,251.25,252,251.25,251.75,11
20180701|2018-05-28 20:00,29,252,252,250.75,252,5
20180701|2018-05-28 20:30,29,252,252,251.5,252,6
20180701|2018-05-28 21:00,29,252,252,252,252,4
20180701|2018-05-28 23:30,29,251.5,252.5,251.5,252.5,3
20180701|2018-05-29 00:00,29,252.75,252.75,252.75,252.75,1
20180701|2018-05-29 00:30,29,253.25,253.25,253.25,253.25,1
20180701|2018-05-29 01:00,29,253,253,252.5,253,4
20180701|2018-05-29 01:30,29,253,253,253,253,1
20180701|2018-05-29 02:30,29,253,253,251.5,251.75,7
20180701|2018-05-29 03:00,29,252.75,253.25,252.75,253.25,3
20180701|2018-05-29 03:30,29,253.25,253.5,253.25,253.5,5
20180701|2018-05-29 04:30,29,252.75,252.75,252.75,252.75,1
20180701|2018-05-29 05:30,29,253,253,253,253,1
20180701|2018-05-29 06:00,29,253,253,253,253,1
20180701|2018-05-29 06:30,29,252.75,252.75,251.25,251.25,4
20180701|2018-05-29 07:00,29,252.25,252.75,250,250.75,18
20180701|2018-05-29 07:30,29,250.25,251,248.75,251,15
20180701|2018-05-29 08:30,29,249.75,251.5,249.75,250,75
20180701|2018-05-29 09:00,29,250,252.75,250,252.5,44
20180701|2018-05-29 09:30,29,253,253.25,248.75,251.75,57
20180701|2018-05-29 10:00,29,252,252,251.25,251.5,16
20180701|2018-05-29 10:30,29,252,254,252,252.5,22
20180701|2018-05-29 11:00,29,252.25,252.25,250,251.5,37
20180701|2018-05-29 11:30,29,251.5,251.5,248.25,248.25,18
20180701|2018-05-29 12:00,29,248.25,248.25,245.25,246.5,48
20180701|2018-05-29 12:30,29,246.25,246.25,244.5,245.25,27
20180701|2018-05-29 13:00,29,245.25,245.5,243.75,244.75,55
20180701|2018-05-29 19:00,30,244.75,244.75,243,244.5,10
20180701|2018-05-29 19:30,30,244.5,245.75,243.75,245.5,10
20180701|2018-05-29 20:00,30,245.5,245.5,245.25,245.5,9
20180701|2018-05-29 20:30,30,245.5,245.5,245.5,245.5,1
20180701|2018-05-29 21:00,30,245,245,244,244,2
20180701|2018-05-29 21:30,30,244,244,243.5,244,6
20180701|2018-05-29 22:00,30,243.75,244,243.75,244,2
20180701|2018-05-29 22:30,30,244.5,244.75,244.5,244.75,2
20180701|2018-05-29 23:00,30,244.25,244.25,244.25,244.25,1
20180701|2018-05-30 01:00,30,245.5,246.5,245.5,246.25,8
20180701|2018-05-30 01:30,30,246.25,246.25,246,246,2
20180701|2018-05-30 02:00,30,245.25,246.75,245.25,246.75,4
20180701|2018-05-30 02:30,30,246.25,246.5,245.5,246,6
20180701|2018-05-30 03:30,30,247,247,247,247,1
20180701|2018-05-30 04:00,30,246.25,246.25,244.5,244.5,10
20180701|2018-05-30 05:00,30,244.5,244.5,244.5,244.5,2
20180701|2018-05-30 06:30,30,244.5,244.5,244.5,244.5,2
20180701|2018-05-30 07:00,30,244.75,245.25,244.5,245.25,4
20180701|2018-05-30 08:30,30,244.5,244.5,240.5,241,109
20180701|2018-05-30 09:00,30,241,241,239,239.75,102
20180701|2018-05-30 09:30,30,239,239.5,238.25,239.5,27
20180701|2018-05-30 10:00,30,238.5,239,238,238,51
20180701|2018-05-30 10:30,30,238.75,238.75,238,238.5,10
20180701|2018-05-30 11:00,30,239.25,240,239.25,240,11
20180701|2018-05-30 11:30,30,240,241,240,240.25,18
20180701|2018-05-30 12:00,30,240.75,241,240.25,241,8
20180701|2018-05-30 12:30,30,240.75,241.25,240.25,240.25,13
20180701|2018-05-30 13:00,30,240,240,238.5,238.75,43
20180701|2018-05-30 19:00,31,238.75,239,238.25,238.75,9
20180701|2018-05-30 19:30,31,239.25,240,239.25,239.75,4
20180701|2018-05-30 20:30,31,238.25,239.25,238.25,239.25,7
20180701|2018-05-30 21:00,31,239.25,240.75,239.25,240.75,6
20180701|2018-05-30 22:00,31,240.25,240.25,240.25,240.25,1
20180701|2018-05-30 23:30,31,240.5,240.5,240.5,240.5,1
20180701|2018-05-31 00:30,31,240.75,240.75,240.75,240.75,1
20180701|2018-05-31 01:00,31,239.75,239.75,239.75,239.75,2
20180701|2018-05-31 01:30,31,239.5,239.5,239.5,239.5,2
20180701|2018-05-31 02:30,31,239.75,239.75,239.75,239.75,2
20180701|2018-05-31 03:00,31,239.25,239.25,239,239,2
20180701|2018-05-31 03:30,31,239.5,239.5,239.5,239.5,2
20180701|2018-05-31 04:00,31,239.75,239.75,239.75,239.75,1
20180701|2018-05-31 04:30,31,239,239,238.25,238.25,4
20180701|2018-05-31 05:00,31,239.25,239.25,239.25,239.25,4
20180701|2018-05-31 06:00,31,239.25,239.75,239.25,239.75,2
20180701|2018-05-31 06:30,31,239.75,240,239.75,240,3
20180701|2018-05-31 07:00,31,240,240.75,240,240.75,4
20180701|2018-05-31 08:30,31,240,242.5,240,242.5,38
20180701|2018-05-31 09:00,31,242.5,242.75,240.75,242,31
20180701|2018-05-31 09:30,31,241.75,242.5,241.25,241.5,16
20180701|2018-05-31 10:00,31,241.5,242.25,241.25,241.75,14
20180701|2018-05-31 10:30,31,242.25,243.25,242.25,243,32
20180701|2018-05-31 11:00,31,243.25,244.75,243.25,244,38
20180701|2018-05-31 11:30,31,243.5,244.25,242.75,244.25,23
20180701|2018-05-31 12:00,31,243,244.75,242.25,244.75,21
20180701|2018-05-31 12:30,31,244,244.75,243,243,25
20180701|2018-05-31 13:00,31,243.75,246.5,243.5,246,81
20180701|2018-05-31 19:30,1,246,247,246,246,8
20180701|2018-05-31 21:30,1,246.75,246.75,246.75,246.75,1
20180701|2018-05-31 23:00,1,246.5,246.5,246.5,246.5,1
20180701|2018-05-31 23:30,1,245.5,245.5,245.5,245.5,1
20180701|2018-06-01 00:30,1,245.25,245.75,245.25,245.25,4
20180701|2018-06-01 02:00,1,245.25,245.25,245.25,245.25,1
20180701|2018-06-01 02:30,1,245.25,246.5,245.25,246.5,2
20180701|2018-06-01 04:30,1,246.5,246.5,246.5,246.5,1
20180701|2018-06-01 05:30,1,246,246,246,246,2
20180701|2018-06-01 06:00,1,245.75,245.75,245.75,245.75,1
20180701|2018-06-01 06:30,1,246,246.75,246,246.75,8
20180701|2018-06-01 07:00,1,246,246.25,246,246.25,2
20180701|2018-06-01 07:30,1,246.25,248,246.25,246.75,16
20180701|2018-06-01 08:30,1,246.75,250.25,246.5,248.75,89
20180701|2018-06-01 09:00,1,249.25,250.75,246.75,248.25,35
20180701|2018-06-01 09:30,1,248.25,248.25,247,247,43
20180701|2018-06-01 10:00,1,246.5,247.25,243.75,244.75,46
20180701|2018-06-01 10:30,1,245,245.5,244.5,245,12
20180701|2018-06-01 11:00,1,245,245.25,244.25,244.5,8
20180701|2018-06-01 11:30,1,245,247.25,245,246.5,15
20180701|2018-06-01 12:00,1,246.5,247,246.5,246.75,5
20180701|2018-06-01 13:00,1,246.75,246.75,245,246.5,24
20180701|2018-06-03 19:00,4,245.5,246.5,244,246.25,19
20180701|2018-06-03 19:30,4,245.25,246.5,245.25,246.5,5
20180701|2018-06-03 20:30,4,245.5,245.5,245.5,245.5,2
20180701|2018-06-03 23:00,4,245.75,245.75,245.75,245.75,1
20180701|2018-06-04 02:30,4,246.75,247,246.75,247,2
20180701|2018-06-04 03:00,4,247.25,248,247.25,247.5,8
20180701|2018-06-04 03:30,4,247,247,247,247,4
20180701|2018-06-04 04:00,4,247,247,247,247,4
20180701|2018-06-04 05:30,4,247,247.25,247,247.25,2
20180701|2018-06-04 06:00,4,247,247,247,247,3
20180701|2018-06-04 06:30,4,247,247,247,247,4
20180701|2018-06-04 07:00,4,247,247.75,247,247,5
20180701|2018-06-04 07:30,4,247,247,247,247,2
20180701|2018-06-04 08:30,4,246.5,246.5,240.25,242.5,112
20180701|2018-06-04 09:00,4,242.75,243.25,241.25,241.25,22
20180701|2018-06-04 09:30,4,241,243.25,241,243.25,24
20180701|2018-06-04 10:00,4,243,243.25,242.75,243.25,8
20180701|2018-06-04 10:30,4,243.25,244,242.5,243.75,18
20180701|2018-06-04 11:00,4,244,244.25,243,243,16
20180701|2018-06-04 11:30,4,243.75,244,243.75,244,5
20180701|2018-06-04 12:00,4,244.25,245,243.5,243.5,8
20180701|2018-06-04 12:30,4,243.75,244.5,243.75,244.25,8
20180701|2018-06-04 13:00,4,243.25,243.25,241.25,241.5,35
20180701|2018-06-04 19:00,5,241,242.25,239.25,242.25,25
20180701|2018-06-04 19:30,5,240.25,240.25,240,240,2
20180701|2018-06-04 20:00,5,240.75,240.75,240.75,240.75,1
20180701|2018-06-04 22:30,5,241.25,241.25,241.25,241.25,2
20180701|2018-06-04 23:00,5,241.25,241.75,241.25,241.75,2
20180701|2018-06-04 23:30,5,241,241,241,241,1
20180701|2018-06-05 00:00,5,241.5,241.5,241.5,241.5,1
20180701|2018-06-05 03:00,5,241.25,241.25,241.25,241.25,1
20180701|2018-06-05 05:00,5,241,241,241,241,1
20180701|2018-06-05 07:00,5,240.5,240.5,239.75,240.25,13
20180701|2018-06-05 07:30,5,240.75,240.75,240.75,240.75,1
20180701|2018-06-05 08:30,5,241,241.5,238.75,240.25,95
20180701|2018-06-05 09:00,5,240.25,242.5,240.25,242.5,12
20180701|2018-06-05 09:30,5,242.5,242.5,240.25,240.25,7
20180701|2018-06-05 10:00,5,242,245.25,242,244.75,35
20180701|2018-06-05 10:30,5,244.75,244.75,244.75,244.75,2
20180701|2018-06-05 11:00,5,244.5,245,244.5,245,3
20180701|2018-06-05 11:30,5,245,245.25,244.75,245,4
20180701|2018-06-05 12:00,5,245,245,245,245,1
20180701|2018-06-05 12:30,5,245,245,243,244,5
20180701|2018-06-05 13:00,5,244.5,246.5,243,246.5,27
20180701|2018-06-05 22:30,6,245.75,245.75,245.75,245.75,1
20180701|2018-06-06 01:00,6,244.5,244.5,244.5,244.5,1
20180701|2018-06-06 05:00,6,245,245,245,245,1
20180701|2018-06-06 06:00,6,246,246,246,246,1
20180701|2018-06-06 06:30,6,246,246.25,246,246.25,3
20180701|2018-06-06 07:00,6,246.25,246.75,246.25,246.75,5
20180701|2018-06-06 07:30,6,246.5,247.25,246.5,246.5,7
20180701|2018-06-06 08:30,6,243.75,246,243,246,50
20180701|2018-06-06 09:00,6,246.5,248,246.25,247.75,14
20180701|2018-06-06 09:30,6,247,247,244,245,21
20180701|2018-06-06 10:00,6,245.25,245.25,242.5,242.75,17
20180701|2018-06-06 10:30,6,242.5,242.5,240,240.75,40
20180701|2018-06-06 11:00,6,240.75,241,239.5,240.5,45
20180701|2018-06-06 11:30,6,241,242,240.75,241.25,19
20180701|2018-06-06 12:00,6,242,242,241.5,242,14
20180701|2018-06-06 12:30,6,242,242,240,241.5,26
20180701|2018-06-06 13:00,6,241,241.25,240.5,241.25,21
20180701|2018-06-06 20:30,7,243.5,244.75,243.5,244.75,7
20180701|2018-06-06 21:30,7,243.5,243.5,243.5,243.5,1
20180701|2018-06-06 22:00,7,243.5,243.5,243.5,243.5,2
20180701|2018-06-07 01:00,7,243.5,243.5,243.5,243.5,1
20180701|2018-06-07 01:30,7,243.5,243.5,243.5,243.5,1
20180701|2018-06-07 02:00,7,243.5,243.5,243.5,243.5,2
20180701|2018-06-07 02:30,7,244,244,241.75,241.75,7
20180701|2018-06-07 06:00,7,242.5,243,241.75,241.75,3
20180701|2018-06-07 06:30,7,243,243,243,243,1
20180701|2018-06-07 07:00,7,243.25,243.25,243.25,243.25,1
20180701|2018-06-07 08:30,7,243.25,243.5,235.5,237,205
20180701|2018-06-07 09:00,7,236.75,237.75,236.25,236.75,29
20180701|2018-06-07 09:30,7,236.75,239.5,236.75,237.75,26
20180701|2018-06-07 10:00,7,237.5,239,236.75,239,24
20180701|2018-06-07 10:30,7,239,239,238.25,238.75,9
20180701|2018-06-07 11:00,7,238.25,239,238,238.25,21
20180701|2018-06-07 11:30,7,238.5,238.5,237.5,237.5,20
20180701|2018-06-07 12:00,7,237.5,238,236.5,238,58
20180701|2018-06-07 12:30,7,237.25,239,237.25,238.75,62
20180701|2018-06-07 13:00,7,238.75,239.5,237.5,238.5,33
20180701|2018-06-07 19:00,8,239,239,239,239,1
20180701|2018-06-07 19:30,8,239,239,237.5,238,6
20180701|2018-06-07 20:30,8,237.75,237.75,236.5,236.5,8
20180701|2018-06-07 21:00,8,236.5,236.5,236.25,236.25,2
20180701|2018-06-07 21:30,8,236.25,237.5,236,236.5,11
20180701|2018-06-07 23:00,8,235.75,235.75,235.5,235.5,7
20180701|2018-06-07 23:30,8,235.75,235.75,235.5,235.5,2
20180701|2018-06-08 00:30,8,235.75,236.75,235.5,236.75,10
20180701|2018-06-08 01:00,8,236.75,237.5,236.75,237.5,6
20180701|2018-06-08 02:00,8,235.75,235.75,235.75,235.75,1
20180701|2018-06-08 04:00,8,235.75,236,235.5,235.75,7
20180701|2018-06-08 04:30,8,235.5,235.5,234,234,39
20180701|2018-06-08 05:00,8,234,234,233.75,233.75,3
20180701|2018-06-08 05:30,8,235,235,235,235,1
20180701|2018-06-08 06:00,8,235,235,235,235,1
20180701|2018-06-08 06:30,8,236,236,236,236,1
20180701|2018-06-08 07:00,8,236.25,236.75,236,236.5,5
20180701|2018-06-08 07:30,8,235.25,235.25,235.25,235.25,1
20180701|2018-06-08 08:30,8,235.5,238,235.5,237.5,8
20180701|2018-06-08 09:00,8,238,240.25,238,239.5,21
20180701|2018-06-08 09:30,8,240.25,241,239,240,20
20180701|2018-06-08 10:00,8,240.5,240.5,239.75,240.25,9
20180701|2018-06-08 10:30,8,239.25,241,238.5,238.75,26
20180701|2018-06-08 11:00,8,238,239.25,236.5,238,18
20180701|2018-06-08 11:30,8,239,239.25,238,238,5
20180701|2018-06-08 12:00,8,238.75,241,238.75,241,11
20180701|2018-06-08 12:30,8,240.75,240.75,240.25,240.25,14
20180701|2018-06-08 13:00,8,240.25,246.75,240,245.75,110
20180701|2018-06-10 19:00,11,244.5,245,244,244.25,28
20180701|2018-06-10 19:30,11,244.25,244.75,244.25,244.75,2
20180701|2018-06-10 20:00,11,245,245,244.25,244.25,5
20180701|2018-06-10 20:30,11,244.5,244.5,243.5,243.5,3
20180701|2018-06-10 21:00,11,243.5,243.5,243.5,243.5,1
20180701|2018-06-10 22:00,11,244,244,244,244,1
20180701|2018-06-10 23:00,11,243.75,243.75,243.75,243.75,1
20180701|2018-06-10 23:30,11,243.25,243.25,243.25,243.25,2
20180701|2018-06-11 00:30,11,243.75,243.75,243.75,243.75,1
20180701|2018-06-11 01:00,11,243.25,243.25,243,243,5
20180701|2018-06-11 04:00,11,243.75,243.75,243.5,243.5,2
20180701|2018-06-11 04:30,11,243.25,243.25,243,243,2
20180701|2018-06-11 05:00,11,243.25,243.5,243.25,243.5,2
20180701|2018-06-11 05:30,11,243.25,243.25,242.75,242.75,5
20180701|2018-06-11 06:00,11,242.75,243,242.75,243,4
20180701|2018-06-11 06:30,11,243.5,243.5,242.75,242.75,4
20180701|2018-06-11 08:30,11,243.5,243.5,241,242.25,37
20180701|2018-06-11 09:00,11,242.25,242.25,241,242.25,11
20180701|2018-06-11 09:30,11,242.25,242.75,241.75,242.75,10
20180701|2018-06-11 10:00,11,242.75,243,242.5,243,14
20180701|2018-06-11 10:30,11,243,243.5,242.75,243.5,11
20180701|2018-06-11 11:00,11,243,244,243,244,12
20180701|2018-06-11 11:30,11,244,244,242.75,243.75,19
20180701|2018-06-11 12:00,11,243.75,243.75,242.5,243.25,23
20180701|2018-06-11 12:30,11,243.25,243.75,242.5,243.25,15
20180701|2018-06-11 13:00,11,242.25,242.75,240.75,240.75,32
20180701|2018-06-11 19:00,12,242.25,243.5,242.25,243.5,7
20180701|2018-06-11 19:30,12,243.25,243.25,243.25,243.25,1
20180701|2018-06-11 20:30,12,243.25,243.25,243.25,243.25,1
20180701|2018-06-11 21:00,12,243.5,243.5,243,243,15
20180701|2018-06-11 23:30,12,244,244,244,244,1
20180701|2018-06-12 01:00,12,243,243,242.75,242.75,10
20180701|2018-06-12 04:30,12,243,243,243,243,1
20180701|2018-06-12 06:30,12,242.25,242.25,242.25,242.25,1
20180701|2018-06-12 07:00,12,241.75,241.75,241,241,4
20180701|2018-06-12 07:30,12,241.5,241.5,241.5,241.5,1
20180701|2018-06-12 08:30,12,242,242.75,242,242.75,4
20180701|2018-06-12 09:00,12,242.75,242.75,240.5,241.5,10
20180701|2018-06-12 09:30,12,241.5,241.75,241.5,241.75,3
20180701|2018-06-12 10:00,12,241.75,242.25,241.5,242.25,19
20180701|2018-06-12 10:30,12,242,242.75,242,242.5,16
20180701|2018-06-12 11:00,12,242.5,243.75,242.25,242.75,26
20180701|2018-06-12 11:30,12,243.25,243.25,242.75,243,10
20180701|2018-06-12 12:00,12,243,243,242.25,242.75,12
20180701|2018-06-12 12:30,12,242.75,243.25,242,242,41
20180701|2018-06-12 13:00,12,242.25,242.75,242,242.5,14
20180701|2018-06-12 20:00,13,242.5,243.75,242,243.75,14
20180701|2018-06-12 20:30,13,243.5,243.5,243.5,243.5,1
20180701|2018-06-12 21:00,13,243,243,243,243,1
20180701|2018-06-12 21:30,13,243.25,243.25,243.25,243.25,1
20180701|2018-06-13 02:00,13,242.5,242.5,242.5,242.5,1
20180701|2018-06-13 03:00,13,242.25,242.25,242.25,242.25,1
20180701|2018-06-13 03:30,13,242.25,242.25,242.25,242.25,1
20180701|2018-06-13 07:00,13,242.5,242.5,242.5,242.5,1
20180701|2018-06-13 07:30,13,242.25,242.25,242.25,242.25,1
20180701|2018-06-13 08:30,13,242.25,242.25,241,241,21
20180701|2018-06-13 09:00,13,240.75,240.75,238,238.5,47
20180701|2018-06-13 09:30,13,238.5,239.5,238.5,239.25,16
20180701|2018-06-13 10:00,13,238.5,241.5,238.5,241.25,23
20180701|2018-06-13 10:30,13,240.5,241.25,239.25,239.5,29
20180701|2018-06-13 11:00,13,239.5,239.5,235.25,235.75,56
20180701|2018-06-13 11:30,13,236.75,237.25,236.75,237,7
20180701|2018-06-13 12:00,13,236.75,236.75,235,235,18
20180701|2018-06-13 12:30,13,235.5,235.5,231.75,232.75,167
20180701|2018-06-13 13:00,13,232.75,233.5,231.25,232.5,66
20180701|2018-06-13 19:00,14,233.25,233.5,233,233,4
20180701|2018-06-13 22:00,14,232.75,232.75,232.25,232.25,2
20180701|2018-06-13 22:30,14,232,232,232,232,2
20180701|2018-06-13 23:00,14,232.25,232.25,232,232,2
20180701|2018-06-14 00:30,14,233,233,232.5,232.5,5
20180701|2018-06-14 01:00,14,232.75,232.75,232.75,232.75,1
20180701|2018-06-14 01:30,14,233.25,233.5,232.75,233.5,4
20180701|2018-06-14 03:00,14,232.75,232.75,232.75,232.75,1
20180701|2018-06-14 03:30,14,233.5,234.5,233.5,233.5,13
20180701|2018-06-14 04:00,14,233.25,233.25,233.25,233.25,1
20180701|2018-06-14 04:30,14,233,233,233,233,1
20180701|2018-06-14 05:00,14,233,233,233,233,1
20180701|2018-06-14 05:30,14,233.25,233.5,232,232,17
20180701|2018-06-14 06:00,14,231.75,231.75,231.5,231.75,3
20180701|2018-06-14 06:30,14,231.5,231.5,229.25,230.5,56
20180701|2018-06-14 07:00,14,230.75,232.5,230.75,231,9
20180701|2018-06-14 07:30,14,231,231.75,231,231,4
20180701|2018-06-14 08:30,14,230.75,232.25,229,229,69
20180701|2018-06-14 09:00,14,228.5,230,228.25,229,33
20180701|2018-06-14 09:30,14,228.5,229.25,226,227,96
20180701|2018-06-14 10:00,14,226.75,227.75,226.75,227.75,5
20180701|2018-06-14 10:30,14,227.75,228.5,227.75,228.5,3
20180701|2018-06-14 11:00,14,229.5,230.5,229.25,229.5,10
20180701|2018-06-14 11:30,14,230.25,230.25,230,230.25,7
20180701|2018-06-14 12:00,14,230.25,230.5,229.75,230,15
20180701|2018-06-14 12:30,14,229.75,230.75,229.25,230.5,32
20180701|2018-06-14 13:00,14,230,231.25,228.75,228.75,14
20180701|2018-06-14 19:00,15,228.25,230.25,228,228.75,20
20180701|2018-06-14 21:00,15,228.5,228.5,228,228,3
20180701|2018-06-14 21:30,15,228.25,228.25,228,228,2
20180701|2018-06-15 00:30,15,228.25,228.25,228,228,2
20180701|2018-06-15 03:00,15,228.5,228.5,228.5,228.5,2
20180701|2018-06-15 03:30,15,228.5,228.5,228.5,228.5,2
20180701|2018-06-15 05:30,15,228.75,229.25,228.5,228.5,4
20180701|2018-06-15 06:30,15,228.5,228.5,228,228,6
20180701|2018-06-15 07:00,15,228.25,228.25,228.25,228.25,2
20180701|2018-06-15 07:30,15,228.25,228.25,228,228,3
20180701|2018-06-15 08:30,15,228.5,233.25,228.5,231,129
20180701|2018-06-15 09:00,15,230.75,231.5,229.25,230,43
20180701|2018-06-15 09:30,15,230.25,230.75,229.25,230.75,14
20180701|2018-06-15 10:00,15,231.25,232,230.5,231.5,19
20180701|2018-06-15 10:30,15,231.75,232,231,232,14
20180701|2018-06-15 11:00,15,231.25,232.5,230.75,232.5,26
20180701|2018-06-15 11:30,15,232.5,232.75,231.75,232.5,26
20180701|2018-06-15 12:00,15,232.25,232.75,231.75,232.75,12
20180701|2018-06-15 12:30,15,233,233.75,233,233.5,20
20180701|2018-06-15 13:00,15,233.5,235,232.75,234.5,42
20180701|2018-06-17 19:00,18,234.5,234.5,230.5,231.5,10
20180701|2018-06-17 19:30,18,231.75,232.75,231.75,232.75,4
20180701|2018-06-17 20:30,18,232.5,232.5,232.5,232.5,3
20180701|2018-06-17 22:30,18,233.5,233.5,233.5,233.5,1
20180701|2018-06-17 23:30,18,233,233,231.25,231.25,6
20180701|2018-06-18 01:00,18,232.5,232.5,232.5,232.5,2
20180701|2018-06-18 02:00,18,232.5,232.5,232.5,232.5,1
20180701|2018-06-18 02:30,18,232,232,232,232,1
20180701|2018-06-18 04:00,18,231.25,231.25,231,231,2
20180701|2018-06-18 05:00,18,230.75,230.75,230.75,230.75,1
20180701|2018-06-18 05:30,18,231.75,231.75,230.75,230.75,2
20180701|2018-06-18 06:00,18,230.75,230.75,230.75,230.75,2
20180701|2018-06-18 08:30,18,231.25,235.75,231.25,234.5,107
20180701|2018-06-18 09:00,18,234.5,235.75,234.5,234.75,29
20180701|2018-06-18 09:30,18,234.5,234.5,233,233.25,21
20180701|2018-06-18 10:00,18,233.25,233.25,233.25,233.25,6
20180701|2018-06-18 10:30,18,233.75,234,233.5,234,4
20180701|2018-06-18 11:00,18,233.75,233.75,233.75,233.75,2
20180701|2018-06-18 11:30,18,234,234.25,233,233,17
20180701|2018-06-18 12:30,18,232.75,233,232.75,233,3
20180701|2018-06-18 13:00,18,233,233.25,232.5,232.75,26
20180701|2018-06-18 19:00,19,233.5,234.75,233.5,233.75,6
20180701|2018-06-18 19:30,19,233.75,234.5,232.75,232.75,6
20180701|2018-06-18 20:00,19,232.25,232.25,232.25,232.25,2
20180701|2018-06-18 21:00,19,232.25,232.25,232.25,232.25,1
20180701|2018-06-18 22:00,19,232.5,232.5,232.25,232.25,3
20180701|2018-06-18 23:00,19,232.25,232.25,231.75,232,7
20180701|2018-06-18 23:30,19,232,232,232,232,2
20180701|2018-06-19 00:00,19,232,232,232,232,2
20180701|2018-06-19 00:30,19,232,232.5,232,232.5,2
20180701|2018-06-19 01:30,19,232.5,232.5,231.75,231.75,4
20180701|2018-06-19 02:00,19,231.75,232.25,231,232.25,11
20180701|2018-06-19 04:00,19,231,231,230.25,230.25,19
20180701|2018-06-19 04:30,19,230,231,228.75,229.25,12
20180701|2018-06-19 05:00,19,230,230,229.5,229.5,2
20180701|2018-06-19 06:00,19,229.25,229.25,229.25,229.25,2
20180701|2018-06-19 06:30,19,229,229,229,229,2
20180701|2018-06-19 07:00,19,230,230,229.75,230,7
20180701|2018-06-19 07:30,19,229.75,229.75,228.75,228.75,11
20180701|2018-06-19 08:30,19,229.5,230.25,228.5,229.25,54
20180701|2018-06-19 09:00,19,229.25,231,229,230.5,44
20180701|2018-06-19 09:30,19,230.5,230.75,230,230.75,15
20180701|2018-06-19 10:00,19,230,233.25,229,233,45
20180701|2018-06-19 10:30,19,232.75,234.5,231.75,234,33
20180701|2018-06-19 11:00,19,234.25,234.5,232,232.75,38
20180701|2018-06-19 11:30,19,232.75,233,231.75,232.75,13
20180701|2018-06-19 12:00,19,231.75,233.75,230.5,233.25,34
20180701|2018-06-19 12:30,19,233.25,234.5,232.75,233,10
20180701|2018-06-19 13:00,19,233,237,232.75,235.75,43
20180701|2018-06-19 19:00,20,235.75,237.5,233,237.25,14
20180701|2018-06-19 21:00,20,236,236,236,236,1
20180701|2018-06-19 23:00,20,236,236,236,236,1
20180701|2018-06-20 00:00,20,236,236,236,236,1
20180701|2018-06-20 02:30,20,236.75,236.75,236.75,236.75,2
20180701|2018-06-20 03:00,20,236,236,236,236,1
20180701|2018-06-20 04:30,20,236,236,236,236,2
20180701|2018-06-20 06:30,20,235,235.25,235,235.25,2
20180701|2018-06-20 07:30,20,235.75,235.75,235.75,235.75,1
20180701|2018-06-20 08:30,20,236.5,237.25,236,236.25,21
20180701|2018-06-20 09:00,20,236.75,239.25,236,238.25,110
20180701|2018-06-20 09:30,20,238.25,238.75,238,238,16
20180701|2018-06-20 10:00,20,239,239,238.25,238.5,12
20180701|2018-06-20 10:30,20,238.25,238.25,236,236,26
20180701|2018-06-20 11:00,20,235.75,235.75,234.75,235.25,6
20180701|2018-06-20 11:30,20,234.75,236,234.75,236,6
20180701|2018-06-20 12:00,20,236,236.75,235.75,235.75,7
20180701|2018-06-20 12:30,20,236.5,237,236.5,236.5,9
20180701|2018-06-20 13:00,20,237,238,237,237,8
20180701|2018-06-20 19:00,21,238.75,239,237,237.5,8
20180701|2018-06-21 01:00,21,237.75,237.75,237.75,237.75,8
20180701|2018-06-21 02:30,21,238,238.25,238,238.25,4
20180701|2018-06-21 03:00,21,238.5,238.5,238.5,238.5,2
20180701|2018-06-21 03:30,21,238.5,240,238.5,240,20
20180701|2018-06-21 04:00,21,239,239.75,239,239.75,2
20180701|2018-06-21 04:30,21,238.5,239.25,238.5,239.25,2
20180701|2018-06-21 05:00,21,239.75,240.25,239.75,240.25,8
20180701|2018-06-21 05:30,21,240.25,240.25,240.25,240.25,2
20180701|2018-06-21 06:30,21,241,241.25,241,241.25,9
20180701|2018-06-21 07:00,21,241.25,242,241.25,241.75,9
20180701|2018-06-21 07:30,21,241.75,242.25,241.75,242,6
20180701|2018-06-21 08:30,21,241.75,243,240.75,242,44
20180701|2018-06-21 09:00,21,241.5,242,240,240,28
20180701|2018-06-21 09:30,21,240.25,241,238.5,239.25,21
20180701|2018-06-21 10:00,21,238.25,240,238.25,240,9
20180701|2018-06-21 10:30,21,240,241,239.75,240.75,15
20180701|2018-06-21 11:00,21,240,240.75,240,240.75,8
20180701|2018-06-21 11:30,21,241,242.5,239.75,242.5,21
20180701|2018-06-21 12:00,21,241,241,240.25,240.25,2
20180701|2018-06-21 12:30,21,239.5,240.75,239.5,239.75,6
20180701|2018-06-21 13:00,21,239,242,239,242,22
20180701|2018-06-22 00:00,22,240,242,239.5,242,8
20180701|2018-06-22 01:00,22,242,242,242,242,7
20180701|2018-06-22 01:30,22,242,242,242,242,2
20180701|2018-06-22 04:00,22,242,242,242,242,2
20180701|2018-06-22 04:30,22,242.5,243,242.5,243,4
20180701|2018-06-22 06:30,22,241,241,241,241,2
20180701|2018-06-22 07:00,22,241,242.25,241,242.25,3
20180701|2018-06-22 08:30,22,242.25,242.25,242.25,242.25,2
20180701|2018-06-22 09:00,22,242.5,242.75,242,242.25,6
20180701|2018-06-22 09:30,22,243,243.75,243,243.75,20
20180701|2018-06-22 10:00,22,244,244.5,243.5,244.5,16
20180701|2018-06-22 10:30,22,244.5,244.75,243.5,243.5,19
20180701|2018-06-22 11:00,22,244.75,244.75,243.5,244.75,12
20180701|2018-06-22 11:30,22,243.5,244.5,241.5,242.75,11
20180701|2018-06-22 12:00,22,243.5,244.25,243.5,243.5,10
20180701|2018-06-22 12:30,22,242.5,244,242,242,14
20180701|2018-06-22 13:00,22,243,244.5,243,243.5,26
20180701|2018-06-24 19:00,25,243,244.75,241.5,244.75,3
20180701|2018-06-24 20:30,25,243.25,243.25,243.25,243.25,1
20180701|2018-06-24 21:30,25,242.75,242.75,242.75,242.75,1
20180701|2018-06-25 02:00,25,241.75,241.75,241.75,241.75,1
20180701|2018-06-25 03:30,25,242.25,242.25,242.25,242.25,1
20180701|2018-06-25 04:00,25,241.5,242.75,241,242.75,5
20180701|2018-06-25 04:30,25,243,243.75,243,243.75,2
20180701|2018-06-25 05:30,25,242.25,242.25,242,242,3
20180701|2018-06-25 06:30,25,241.5,241.5,241.5,241.5,2
20180701|2018-06-25 07:00,25,241.5,241.5,240.75,240.75,7
20180701|2018-06-25 07:30,25,241.25,241.25,241.25,241.25,1
20180701|2018-06-25 08:30,25,240.5,241.5,240,241.5,12
20180701|2018-06-25 09:00,25,240.75,241.5,240,240,4
20180701|2018-06-25 09:30,25,242,242.25,241.5,242.25,20
20180701|2018-06-25 10:00,25,242.25,242.5,240.75,241,8
20180701|2018-06-25 10:30,25,241.25,242.75,241.25,242,9
20180701|2018-06-25 11:00,25,242.25,242.25,241.25,242,14
20180701|2018-06-25 12:00,25,241,241.5,241,241.5,3
20180701|2018-06-25 12:30,25,241,241,239.75,240,14
20180701|2018-06-25 13:00,25,240,240,240,240,4
20180701|2018-06-25 19:00,26,240,240,240,240,1
20180701|2018-06-25 21:00,26,239.25,239.25,239.25,239.25,1
20180701|2018-06-26 00:00,26,239.25,239.25,239.25,239.25,1
20180701|2018-06-26 08:30,26,239.5,240,239.25,240,5
20180701|2018-06-26 09:00,26,240.5,240.5,240,240.25,15
20180701|2018-06-26 09:30,26,240.25,240.25,239,239.5,7
20180701|2018-06-26 10:00,26,239.5,240,239.5,240,4
20180701|2018-06-26 10:30,26,240,241,239.75,241,20
20180701|2018-06-26 11:00,26,240.5,240.5,240.25,240.5,4
20180701|2018-06-26 11:30,26,240.75,240.75,240.25,240.25,5
20180701|2018-06-26 12:00,26,240.25,240.25,239.75,239.75,5
20180701|2018-06-26 12:30,26,239.75,242,239.5,241,24
20180701|2018-06-26 13:00,26,242,242,240,240,12
20180701|2018-06-26 19:00,27,241,241.25,241,241.25,7
20180701|2018-06-26 21:30,27,241.25,241.25,241.25,241.25,1
20180701|2018-06-26 22:30,27,238.5,238.5,238.25,238.25,2
20180701|2018-06-27 06:00,27,239.25,239.25,238.25,238.25,18
20180701|2018-06-27 06:30,27,238.25,238.5,238.25,238.25,5
20180701|2018-06-27 07:00,27,239.5,239.5,239.5,239.5,5
20180701|2018-06-27 08:30,27,237.75,239,237.75,239,4
20180701|2018-06-27 09:00,27,238.5,238.75,237.75,237.75,4
20180701|2018-06-27 09:30,27,237.25,248,237,245,96
20180701|2018-06-27 10:00,27,244.5,245.25,243,243,31
20180701|2018-06-27 10:30,27,246,246,242.5,245.75,8
20180701|2018-06-27 11:00,27,246.75,247.5,244.25,245.25,13
20180701|2018-06-27 11:30,27,247.5,248.75,247.5,248.75,4
20180701|2018-06-27 12:00,27,249,249,247,248.75,7
20180701|2018-06-27 12:30,27,248,255,248,255,9
20180701|2018-06-27 13:00,27,255.25,255.25,249.25,249.25,5
20180701|2018-06-27 19:30,28,248,248,248,248,1
20180701|2018-06-28 05:00,28,249,249,249,249,1
20180701|2018-06-28 07:00,28,249.25,249.25,249.25,249.25,1
20180701|2018-06-28 08:30,28,249.25,251,249.25,251,3
20180701|2018-06-28 09:00,28,246,246,245.75,245.75,4
20180701|2018-06-28 09:30,28,246.25,248,246.25,248,6
20180701|2018-06-28 10:00,28,248,253.5,248,248,11
20180701|2018-06-28 10:30,28,244,244.25,244,244,7
20180701|2018-06-28 11:30,28,241.75,242,241.75,241.75,6
20180701|2018-06-28 12:00,28,241.75,241.75,241.75,241.75,2
20180701|2018-06-28 12:30,28,244,244,241.5,241.5,3
20180701|2018-06-28 13:00,28,246,247,246,247,4
20180701|2018-06-29 11:30,29,249,249,249,249,1
20180701|2018-07-02 10:00,2,248,248,248,248,1
20180701|2018-07-02 10:30,2,254,254,254,254,2
20180701|2018-07-03 11:30,3,254,254,254,254,1
20180701|2018-07-05 10:30,5,248,249,248,249,2
20180701|2018-07-06 08:30,6,265,265,265,265,1
20180701|2018-07-06 13:00,6,254.75,254.75,254,254,4
20180701|2018-07-10 07:30,10,258,258,258,258,1
20180701|2018-07-10 08:30,10,258,258,258,258,4
20180701|2018-07-10 12:00,10,256,256,256,256,7
20180701|2018-07-12 08:30,12,256,256,256,256,5
20180901|2017-11-13 19:30,14,289,289,289,289,1
20180901|2017-11-14 22:30,15,298,298,298,298,1
20180901|2017-11-15 10:30,15,294,294,294,294,1
20180901|2017-11-15 11:00,15,294,294,294,294,4
20180901|2018-01-11 09:00,11,257.75,257.75,257.75,257.75,2
20180901|2018-01-11 10:30,11,257.75,257.75,257.75,257.75,1
20180901|2018-01-16 08:30,16,263.5,263.5,263.5,263.5,1
20180901|2018-01-17 19:00,18,261.5,261.5,261.5,261.5,1
20180901|2018-01-23 08:30,23,268,268,268,268,1
20180901|2018-02-02 10:00,2,270.5,270.5,270.5,270.5,1
20180901|2018-02-06 08:30,6,269,269,269,269,1
20180901|2018-02-07 11:00,7,266.5,266.5,266.5,266.5,3
20180901|2018-02-07 12:30,7,266.5,266.5,266.5,266.5,2
20180901|2018-02-15 10:30,15,263,263,263,263,1
20180901|2018-02-15 11:00,15,263,263,263,263,1
20180901|2018-02-21 21:30,22,256.75,256.75,256.75,256.75,1
20180901|2018-03-08 13:00,8,264.25,264.25,264.25,264.25,1
20180901|2018-03-14 08:30,14,266.75,266.75,266.75,266.75,1
20180901|2018-03-14 12:00,14,259.75,259.75,259.75,259.75,1
20180901|2018-03-15 13:00,15,254.75,254.75,254.75,254.75,2
20180901|2018-03-16 08:30,16,255.75,255.75,252.5,252.5,8
20180901|2018-03-18 19:30,19,251.5,251.5,251.5,251.5,1
20180901|2018-03-18 21:30,19,251.5,251.5,251.5,251.5,1
20180901|2018-03-19 04:00,19,251.5,251.5,251.5,251.5,3
20180901|2018-03-19 05:00,19,250,250,250,250,1
20180901|2018-03-19 09:30,19,251,251,251,251,2
20180901|2018-03-19 10:00,19,250,250,250,250,4
20180901|2018-03-20 10:30,20,247.5,247.5,247.5,247.5,2
20180901|2018-03-20 12:30,20,247,247,247,247,2
20180901|2018-03-21 09:30,21,246,246,246,246,1
20180901|2018-03-23 08:30,23,241.5,241.5,241,241,6
20180901|2018-03-23 09:30,23,241.5,241.5,241.5,241.5,1
20180901|2018-03-23 10:00,23,240.25,240.25,240,240,3
20180901|2018-03-29 08:30,29,239,239,239,239,2
20180901|2018-03-29 11:00,29,240.25,240.25,240.25,240.25,5
20180901|2018-03-29 13:00,29,240,240,240,240,1
20180901|2018-04-02 11:00,2,246.75,247.25,246.75,247.25,3
20180901|2018-04-02 13:00,2,245,245,245,245,2
20180901|2018-04-03 08:30,3,246.75,246.75,246.75,246.75,2
20180901|2018-04-03 09:00,3,247.75,247.75,247.75,247.75,1
20180901|2018-04-03 12:30,3,243,243,243,243,1
20180901|2018-04-04 02:30,4,244,244,243,243,2
20180901|2018-04-04 06:00,4,238,238,238,238,1
20180901|2018-04-04 06:30,4,240.25,240.25,240.25,240.25,1
20180901|2018-04-04 08:30,4,238.25,238.25,238.25,238.25,1
20180901|2018-04-04 10:00,4,241,241,241,241,1
20180901|2018-04-05 09:00,5,242.25,242.25,242.25,242.25,1
20180901|2018-04-05 10:30,5,243.25,243.25,243.25,243.25,1
20180901|2018-04-05 11:00,5,245,245,245,245,1
20180901|2018-04-05 12:00,5,244.5,244.5,244.5,244.5,1
20180901|2018-04-05 13:00,5,244.75,244.75,244,244,2
20180901|2018-04-09 10:00,9,248.25,248.25,248.25,248.25,1
20180901|2018-04-09 12:30,9,248.25,248.25,248.25,248.25,1
20180901|2018-04-10 20:00,11,247.25,247.25,247.25,247.25,1
20180901|2018-04-11 10:00,11,248.75,248.75,248.75,248.75,1
20180901|2018-04-12 11:00,12,250,250,250,250,1
20180901|2018-04-13 10:00,13,249,249,249,249,2
20180901|2018-04-15 19:00,16,242.5,242.5,240,240,4
20180901|2018-04-16 09:00,16,244.5,244.5,243.25,243.25,5
20180901|2018-04-17 08:30,17,245.25,245.25,245.25,245.25,1
20180901|2018-04-18 07:00,18,244.5,245,244.5,245,2
20180901|2018-04-19 07:00,19,245.5,245.5,245.5,245.5,1
20180901|2018-04-19 08:30,19,245.25,245.25,245.25,245.25,1
20180901|2018-04-19 09:30,19,245.25,245.5,245.25,245.5,2
20180901|2018-04-19 12:30,19,245.25,245.25,245.25,245.25,2
20180901|2018-04-19 13:00,19,245.25,245.25,245.25,245.25,2
20180901|2018-04-20 08:30,20,244,244,244,244,1
20180901|2018-04-20 10:30,20,242.75,242.75,242.75,242.75,3
20180901|2018-04-23 07:00,23,242.5,242.5,242.5,242.5,1
20180901|2018-04-23 08:30,23,242.5,242.5,239.75,240,3
20180901|2018-04-23 09:00,23,239.5,239.75,239.5,239.75,2
20180901|2018-04-23 10:00,23,238.25,238.25,238.25,238.25,1
20180901|2018-04-23 10:30,23,238.25,238.25,236.5,237,15
20180901|2018-04-23 11:30,23,235,235,233.5,233.5,9
20180901|2018-04-23 12:00,23,230.5,232.5,230,232.5,5
20180901|2018-04-23 19:30,24,234.5,234.5,234,234,6
20180901|2018-04-24 05:00,24,233.5,233.5,233.5,233.5,1
20180901|2018-04-24 08:30,24,230,231,230,231,12
20180901|2018-04-24 09:00,24,231.5,233,231.5,233,4
20180901|2018-04-24 09:30,24,233.75,233.75,233.75,233.75,1
20180901|2018-04-24 10:00,24,234,234,234,234,1
20180901|2018-04-24 11:00,24,234.75,234.75,234.75,234.75,1
20180901|2018-04-24 11:30,24,235,235,235,235,1
20180901|2018-04-24 12:00,24,233.25,233.25,233.25,233.25,1
20180901|2018-04-24 13:00,24,232.5,232.5,232.5,232.5,1
20180901|2018-04-25 03:30,25,233,233,233,233,1
20180901|2018-04-25 08:30,25,234.25,234.25,234.25,234.25,1
20180901|2018-04-25 09:00,25,235,235,235,235,1
20180901|2018-04-25 11:00,25,234.75,234.75,234.75,234.75,1
20180901|2018-04-25 11:30,25,234.75,235.25,234.75,235.25,3
20180901|2018-04-25 12:30,25,232.5,232.5,232.5,232.5,1
20180901|2018-04-25 13:00,25,232.5,232.5,231,231,2
20180901|2018-04-26 09:30,26,231,231,231,231,1
20180901|2018-04-27 10:30,27,235,235,235,235,1
20180901|2018-04-27 11:30,27,236.25,236.25,236.25,236.25,1
20180901|2018-04-29 19:00,30,237.5,237.5,237.5,237.5,1
20180901|2018-04-30 00:00,30,238,238,238,238,1
20180901|2018-04-30 08:30,30,239,239,239,239,1
20180901|2018-04-30 09:30,30,240,240.75,240,240.75,2
20180901|2018-04-30 10:00,30,238,238,238,238,1
20180901|2018-04-30 12:30,30,238.25,238.25,238.25,238.25,2
20180901|2018-05-01 07:00,1,241,241,241,241,1
20180901|2018-05-01 08:30,1,241,241,241,241,2
20180901|2018-05-01 10:00,1,238.5,238.5,238.5,238.5,1
20180901|2018-05-01 11:30,1,241.5,241.5,241.5,241.5,1
20180901|2018-05-01 12:30,1,241.5,241.5,241.5,241.5,1
20180901|2018-05-02 06:30,2,238.25,238.25,238.25,238.25,1
20180901|2018-05-03 12:00,3,239.5,239.5,239.5,239.5,1
20180901|2018-05-03 13:00,3,240,240,240,240,2
20180901|2018-05-04 11:00,4,238.25,238.25,238.25,238.25,2
20180901|2018-05-04 11:30,4,238.25,238.25,238,238,3
20180901|2018-05-04 13:00,4,240,240,240,240,2
20180901|2018-05-07 08:30,7,240.5,240.5,240.5,240.5,2
20180901|2018-05-07 09:00,7,240.5,240.5,240.5,240.5,2
20180901|2018-05-07 10:00,7,240.75,240.75,240.75,240.75,2
20180901|2018-05-07 11:00,7,240.75,240.75,240.75,240.75,2
20180901|2018-05-07 12:00,7,240.75,240.75,240.5,240.5,3
20180901|2018-05-08 12:30,8,244,245,244,245,2
20180901|2018-05-08 19:00,9,241.25,241.25,240.5,240.5,2
20180901|2018-05-09 03:00,9,242.5,242.5,242.5,242.5,2
20180901|2018-05-09 05:30,9,243,243,243,243,1
20180901|2018-05-09 08:30,9,245,245,245,245,3
20180901|2018-05-09 11:30,9,245,245,245,245,1
20180901|2018-05-10 03:00,10,243.5,243.5,243.5,243.5,1
20180901|2018-05-10 09:00,10,246,246,246,246,1
20180901|2018-05-11 08:30,11,244.5,244.5,237.5,237.5,7
20180901|2018-05-11 09:30,11,242.5,242.5,242.5,242.5,1
20180901|2018-05-11 10:30,11,243,243,243,243,1
20180901|2018-05-11 11:00,11,242.75,242.75,242.5,242.5,3
20180901|2018-05-11 11:30,11,241.5,241.5,240,240,6
20180901|2018-05-11 12:00,11,241,241,241,241,1
20180901|2018-05-11 12:30,11,240,240,240,240,1
20180901|2018-05-14 09:00,14,239,239,239,239,4
20180901|2018-05-14 09:30,14,243,243,243,243,1
20180901|2018-05-14 10:00,14,243,243,242.75,242.75,4
20180901|2018-05-14 11:00,14,245,245,245,245,1
20180901|2018-05-15 09:30,15,246,246,246,246,2
20180901|2018-05-15 10:00,15,246.5,246.5,246.5,246.5,1
20180901|2018-05-15 13:00,15,247.75,247.75,247.75,247.75,1
20180901|2018-05-16 19:00,17,246.5,246.5,246.5,246.5,1
20180901|2018-05-17 08:30,17,247.5,247.5,247.5,247.5,1
20180901|2018-05-18 07:00,18,246.25,248,246.25,248,10
20180901|2018-05-18 13:00,18,248,248,248,248,1
20180901|2018-05-21 08:30,21,247.5,247.5,247.5,247.5,1
20180901|2018-05-21 09:00,21,248.25,248.25,248.25,248.25,1
20180901|2018-05-21 10:00,21,248.75,249.75,248.75,249.75,2
20180901|2018-05-21 10:30,21,248.75,248.75,248.75,248.75,2
20180901|2018-05-21 23:00,22,249,249,249,249,1
20180901|2018-05-22 07:00,22,250,250.25,249.75,250.25,6
20180901|2018-05-22 09:00,22,251.75,252,251,252,7
20180901|2018-05-22 09:30,22,253,254,253,254,5
20180901|2018-05-22 10:00,22,252,252,252,252,1
20180901|2018-05-22 10:30,22,252,252,252,252,7
20180901|2018-05-22 13:00,22,252.5,252.5,252.5,252.5,1
20180901|2018-05-22 19:00,23,253.5,253.5,253,253,3
20180901|2018-05-23 07:30,23,252.5,252.5,252.5,252.5,1
20180901|2018-05-23 08:30,23,254,254.75,254,254.75,7
20180901|2018-05-23 09:30,23,254.75,254.75,254.75,254.75,5
20180901|2018-05-23 11:00,23,254,254,254,254,2
20180901|2018-05-24 08:30,24,254,254,254,254,6
20180901|2018-05-24 10:00,24,253.5,256.25,253.5,256.25,15
20180901|2018-05-24 10:30,24,253.5,253.5,253.5,253.5,4
20180901|2018-05-24 11:00,24,253.5,253.5,250,250,3
20180901|2018-05-24 11:30,24,249,251.5,249,251.5,3
20180901|2018-05-24 12:00,24,249,250,248.5,250,10
20180901|2018-05-24 12:30,24,250,250,246.75,246.75,7
20180901|2018-05-25 02:00,25,249,249,249,249,2
20180901|2018-05-25 07:30,25,249,249,248,248,5
20180901|2018-05-25 08:30,25,247.75,247.75,247.75,247.75,3
20180901|2018-05-25 09:00,25,247.75,250,247.75,250,4
20180901|2018-05-25 09:30,25,250,250,250,250,3
20180901|2018-05-25 10:30,25,250.25,250.25,250.25,250.25,1
20180901|2018-05-25 11:00,25,250.25,250.25,250.25,250.25,1
20180901|2018-05-25 11:30,25,251,251.5,251,251.5,2
20180901|2018-05-25 12:30,25,251,251,251,251,2
20180901|2018-05-25 13:00,25,252,252,252,252,3
20180901|2018-05-28 22:30,29,256,256,256,256,1
20180901|2018-05-29 02:30,29,254.75,254.75,253,253,5
20180901|2018-05-29 03:00,29,255.5,256.75,255.5,256.75,6
20180901|2018-05-29 07:00,29,256.5,257.25,256.5,257.25,8
20180901|2018-05-29 09:00,29,254.25,254.25,254.25,254.25,2
20180901|2018-05-29 09:30,29,256,256,250,250,19
20180901|2018-05-29 12:00,29,250,250,250,250,1
20180901|2018-05-29 13:00,29,248.25,248.25,247.5,247.5,4
20180901|2018-05-29 19:00,30,247,247,247,247,3
20180901|2018-05-29 20:00,30,248,248,248,248,1
20180901|2018-05-30 06:30,30,247,247,247,247,4
20180901|2018-05-30 08:30,30,247,247,244.75,244.75,23
20180901|2018-05-30 09:00,30,244.75,244.75,244.5,244.5,24
20180901|2018-05-30 09:30,30,243.75,243.75,243.75,243.75,1
20180901|2018-05-30 10:00,30,242.75,243.25,241.75,243.25,4
20180901|2018-05-30 10:30,30,243.25,243.25,243.25,243.25,3
20180901|2018-05-31 08:30,31,249.5,250.25,249.5,250.25,3
20180901|2018-05-31 09:00,31,247.75,247.75,247.75,247.75,1
20180901|2018-05-31 09:30,31,249,249.75,249,249.75,5
20180901|2018-05-31 10:00,31,249.5,250,249.5,250,5
20180901|2018-05-31 10:30,31,249.5,250.75,249.5,250.75,3
20180901|2018-05-31 11:00,31,250.75,251.5,250.75,251.5,3
20180901|2018-05-31 11:30,31,251,251.5,251,251.5,5
20180901|2018-05-31 12:30,31,251,251.75,251,251.5,6
20180901|2018-05-31 13:00,31,253,253,253,253,2
20180901|2018-06-01 05:30,1,254,254,254,254,1
20180901|2018-06-01 06:30,1,254.25,254.75,254.25,254.75,7
20180901|2018-06-01 09:00,1,256.5,256.5,256.5,256.5,2
20180901|2018-06-01 09:30,1,254,254,254,254,1
20180901|2018-06-01 11:00,1,251.25,251.25,251.25,251.25,1
20180901|2018-06-01 11:30,1,252,252.25,252,252.25,2
20180901|2018-06-03 19:00,4,251.75,251.75,251.75,251.75,1
20180901|2018-06-04 07:00,4,253.5,254.5,253.5,254.5,6
20180901|2018-06-04 08:30,4,247.25,247.25,247.25,247.25,1
20180901|2018-06-04 09:00,4,247.75,247.75,247.75,247.75,6
20180901|2018-06-04 09:30,4,246.75,246.75,246.75,246.75,2
20180901|2018-06-04 10:30,4,247,248,247,248,2
20180901|2018-06-04 11:00,4,248.75,249.75,248.75,249.5,8
20180901|2018-06-04 12:30,4,248.75,248.75,248.75,248.75,2
20180901|2018-06-04 13:00,4,246.5,246.5,246.5,246.5,1
20180901|2018-06-04 19:00,5,245.5,245.5,245,245,3
20180901|2018-06-05 07:00,5,245.25,245.25,244.25,244.25,8
20180901|2018-06-05 08:30,5,245,245,245,245,4
20180901|2018-06-05 09:00,5,247,249,247,249,5
20180901|2018-06-05 10:00,5,248.75,249,248.75,249,4
20180901|2018-06-05 11:30,5,250.5,250.5,250.5,250.5,1
20180901|2018-06-05 12:00,5,250.5,250.5,250.5,250.5,2
20180901|2018-06-05 12:30,5,249.25,249.25,249.25,249.25,1
20180901|2018-06-05 13:00,5,249,250.5,248,250.5,8
20180901|2018-06-06 08:30,6,250,250,250,250,1
20180901|2018-06-06 09:30,6,251,251,249.5,249.5,3
20180901|2018-06-06 10:00,6,248.75,248.75,248.25,248.25,3
20180901|2018-06-06 11:00,6,243,243,243,243,2
20180901|2018-06-06 12:30,6,244,244,244,244,1
20180901|2018-06-06 20:30,7,248,248,248,248,1
20180901|2018-06-07 08:30,7,243,243,240.25,240.25,11
20180901|2018-06-07 09:00,7,241.5,242,241,242,8
20180901|2018-06-07 09:30,7,242,244.75,242,242.5,16
20180901|2018-06-07 10:00,7,243.25,243.5,243.25,243.5,3
20180901|2018-06-07 10:30,7,244.5,244.5,244.25,244.25,2
20180901|2018-06-07 11:30,7,244.25,244.25,244.25,244.25,1
20180901|2018-06-07 12:00,7,242,242.5,242,242.5,2
20180901|2018-06-07 20:30,8,243.25,243.25,241,241,7
20180901|2018-06-08 04:30,8,240.25,240.25,240.25,240.25,1
20180901|2018-06-08 07:00,8,242.5,243,242.5,243,3
20180901|2018-06-08 09:30,8,245.5,245.5,245.5,245.5,2
20180901|2018-06-08 10:00,8,246,246,246,246,1
20180901|2018-06-08 10:30,8,246.5,246.5,246.5,246.5,2
20180901|2018-06-08 11:00,8,243,243,243,243,1
20180901|2018-06-08 11:30,8,243.25,243.25,243.25,243.25,1
20180901|2018-06-08 13:00,8,245.5,248.5,245.5,248.5,36
20180901|2018-06-11 08:30,11,245.5,246.5,245.5,246.5,3
20180901|2018-06-11 10:00,11,246.5,246.5,246.5,246.5,2
20180901|2018-06-11 10:30,11,247.5,247.5,247.5,247.5,1
20180901|2018-06-11 11:00,11,246.5,246.5,246.5,246.5,2
20180901|2018-06-11 11:30,11,246.75,246.75,246,246,10
20180901|2018-06-11 12:00,11,246,246,246,246,2
20180901|2018-06-11 12:30,11,246,246,246,246,4
20180901|2018-06-11 13:00,11,245.5,246,245,245,12
20180901|2018-06-12 10:30,12,246.25,246.25,246.25,246.25,1
20180901|2018-06-12 11:30,12,246.5,246.5,246.5,246.5,1
20180901|2018-06-12 12:00,12,246.25,246.25,246.25,246.25,1
20180901|2018-06-12 12:30,12,246.25,246.75,246.25,246.75,10
20180901|2018-06-12 13:00,12,246.5,246.5,245.75,245.75,6
20180901|2018-06-12 21:30,13,247,247,247,247,1
20180901|2018-06-12 23:30,13,247,247,247,247,8
20180901|2018-06-13 03:30,13,246,246,246,246,1
20180901|2018-06-13 08:30,13,245.5,245.5,245,245,4
20180901|2018-06-13 09:00,13,242.5,242.5,242,242.25,4
20180901|2018-06-13 09:30,13,242.5,243.5,242.5,243.25,5
20180901|2018-06-13 10:00,13,242.5,243,242.5,243,8
20180901|2018-06-13 10:30,13,243.25,243.25,243.25,243.25,5
20180901|2018-06-13 11:00,13,241,241,240,240,5
20180901|2018-06-13 11:30,13,240.5,240.5,240.5,240.5,1
20180901|2018-06-13 12:00,13,239.75,239.75,239.75,239.75,3
20180901|2018-06-13 12:30,13,238.5,238.5,236,237.25,19
20180901|2018-06-13 13:00,13,237.5,237.5,236.25,236.25,21
20180901|2018-06-13 20:30,14,237,237,237,237,1
20180901|2018-06-14 00:30,14,238.5,238.5,238.5,238.5,2
20180901|2018-06-14 05:30,14,239,239,238,238,4
20180901|2018-06-14 06:30,14,235,235,235,235,4
20180901|2018-06-14 07:30,14,236,236,235.75,235.75,2
20180901|2018-06-14 08:30,14,236.5,237.5,235,235.75,19
20180901|2018-06-14 09:00,14,234.75,235,234.75,234.75,5
20180901|2018-06-14 09:30,14,234,234,231.75,233.25,30
20180901|2018-06-14 10:00,14,232.75,232.75,232.75,232.75,1
20180901|2018-06-14 10:30,14,232.25,234.5,232.25,234.5,4
20180901|2018-06-14 11:00,14,235,235,235,235,1
20180901|2018-06-14 11:30,14,235,235,235,235,1
20180901|2018-06-14 12:00,14,235.5,236,235.5,235.5,5
20180901|2018-06-14 12:30,14,235,235,235,235,8
20180901|2018-06-14 13:00,14,234.5,235.75,234.5,234.5,3
20180901|2018-06-15 02:00,15,233.5,233.5,233.5,233.5,1
20180901|2018-06-15 05:30,15,234.75,234.75,234.75,234.75,1
20180901|2018-06-15 07:30,15,233.5,233.5,233.5,233.5,1
20180901|2018-06-15 08:30,15,234.25,236.75,234.25,235,13
20180901|2018-06-15 09:00,15,234.5,235,234.5,234.75,9
20180901|2018-06-15 09:30,15,235.25,235.25,235.25,235.25,3
20180901|2018-06-15 10:00,15,235,235.5,234.5,235.5,8
20180901|2018-06-15 10:30,15,235.25,235.25,235.25,235.25,1
20180901|2018-06-15 11:00,15,235.25,235.75,235.25,235.75,5
20180901|2018-06-15 11:30,15,235.5,235.5,234,234,16
20180901|2018-06-15 12:30,15,237.5,237.5,237.5,237.5,2
20180901|2018-06-15 13:00,15,236,236,236,236,1
20180901|2018-06-17 19:30,18,236,236,236,236,1
20180901|2018-06-17 20:30,18,236.25,236.25,236.25,236.25,1
20180901|2018-06-18 01:00,18,235,235,234.5,234.5,4
20180901|2018-06-18 02:30,18,234.25,234.25,234.25,234.25,1
20180901|2018-06-18 03:00,18,236,236,233.75,233.75,2
20180901|2018-06-18 05:30,18,233.5,233.5,233.5,233.5,1
20180901|2018-06-18 07:00,18,233.25,233.25,233.25,233.25,1
20180901|2018-06-18 08:30,18,234.25,237.5,234.25,236.75,6
20180901|2018-06-18 09:00,18,233.75,234,233,233,5
20180901|2018-06-18 09:30,18,233.75,234.5,233.75,234,3
20180901|2018-06-18 10:00,18,234.5,234.5,234,234,2
20180901|2018-06-18 11:00,18,234,234,234,234,2
20180901|2018-06-18 11:30,18,234,234,233,233.25,6
20180901|2018-06-18 13:00,18,233.5,233.5,233.5,233.5,3
20180901|2018-06-18 19:30,19,234.75,234.75,234.75,234.75,1
20180901|2018-06-18 20:00,19,235,235,235,235,1
20180901|2018-06-19 00:30,19,234.25,234.25,234.25,234.25,1
20180901|2018-06-19 01:30,19,234.25,234.25,234.25,234.25,1
20180901|2018-06-19 02:00,19,234,234,234,234,3
20180901|2018-06-19 04:00,19,232.5,232.5,232,232,9
20180901|2018-06-19 06:30,19,230.75,230.75,230.25,230.25,2
20180901|2018-06-19 07:00,19,231.5,231.5,231.5,231.5,5
20180901|2018-06-19 08:30,19,231.25,231.25,230,230.5,6
20180901|2018-06-19 09:00,19,230.5,231.75,230.5,231.75,22
20180901|2018-06-19 09:30,19,231.75,232,231.75,232,4
20180901|2018-06-19 10:00,19,232.25,234.75,230.75,234.75,17
20180901|2018-06-19 10:30,19,235,236.25,234.75,236.25,18
20180901|2018-06-19 11:00,19,236.25,236.75,234.25,234.25,12
20180901|2018-06-19 11:30,19,234.25,234.5,234.25,234.25,5
20180901|2018-06-19 12:00,19,233,235,232,235,6
20180901|2018-06-19 12:30,19,235.5,236,233.5,233.5,4
20180901|2018-06-19 13:00,19,235.5,237.25,235.5,237,11
20180901|2018-06-19 19:00,20,237,239.25,237,239,11
20180901|2018-06-19 22:00,20,235.25,235.25,235.25,235.25,1
20180901|2018-06-20 03:30,20,236.75,236.75,236.5,236.5,3
20180901|2018-06-20 04:30,20,237.75,237.75,236,236,3
20180901|2018-06-20 06:30,20,235.5,235.5,235.5,235.5,1
20180901|2018-06-20 08:30,20,237,238.5,237,238,7
20180901|2018-06-20 09:00,20,236.75,239,236.75,239,9
20180901|2018-06-20 09:30,20,239,239,239,239,3
20180901|2018-06-20 10:00,20,238.75,240,237.5,238.75,8
20180901|2018-06-20 10:30,20,239,239.5,239,239.5,3
20180901|2018-06-20 11:00,20,237,237,236,237,6
20180901|2018-06-20 12:00,20,238,238.25,237.25,237.25,4
20180901|2018-06-20 12:30,20,238.5,238.5,238.5,238.5,2
20180901|2018-06-20 13:00,20,238.75,239,238,238,9
20180901|2018-06-21 01:00,21,237.5,237.75,237.5,237.75,9
20180901|2018-06-21 03:30,21,239.5,239.5,239.5,239.5,2
20180901|2018-06-21 04:30,21,237.75,237.75,237.75,237.75,1
20180901|2018-06-21 05:00,21,238.75,241,238.75,241,6
20180901|2018-06-21 05:30,21,238.75,238.75,238.75,238.75,4
20180901|2018-06-21 06:00,21,238.75,238.75,238.75,238.75,2
20180901|2018-06-21 06:30,21,239,241,239,241,2
20180901|2018-06-21 07:00,21,241.25,241.5,241.25,241.5,4
20180901|2018-06-21 07:30,21,241.5,242,241,241,5
20180901|2018-06-21 08:30,21,241.75,242.25,240.5,242.25,18
20180901|2018-06-21 09:00,21,242,242,240,240.75,22
20180901|2018-06-21 09:30,21,240.5,240.5,237.5,239.5,14
20180901|2018-06-21 10:30,21,239.5,241,239.5,241,5
20180901|2018-06-21 11:00,21,239.5,239.75,239.5,239.75,4
20180901|2018-06-21 11:30,21,240,241.25,238.75,241.25,20
20180901|2018-06-21 12:30,21,238.25,239.5,238.25,238.25,6
20180901|2018-06-21 13:00,21,238,240,238,239.75,4
20180901|2018-06-21 22:30,22,241,241,241,241,1
20180901|2018-06-22 00:00,22,238.75,238.75,238.5,238.5,2
20180901|2018-06-22 00:30,22,238.5,238.5,238.5,238.5,1
20180901|2018-06-22 04:30,22,240,240,240,240,1
20180901|2018-06-22 08:30,22,239.5,239.5,239.25,239.25,2
20180901|2018-06-22 09:00,22,240.75,241.25,240.25,240.25,6
20180901|2018-06-22 09:30,22,239.75,239.75,239.75,239.75,5
20180901|2018-06-22 10:00,22,238.75,238.75,238.75,238.75,3
20180901|2018-06-22 10:30,22,238.5,238.5,238.5,238.5,3
20180901|2018-06-22 11:00,22,239.25,240.5,239.25,240,10
20180901|2018-06-22 11:30,22,238.25,238.25,238,238,2
20180901|2018-06-22 12:00,22,237.5,238.75,237.25,238.75,8
20180901|2018-06-22 12:30,22,237,238,237,238,3
20180901|2018-06-22 13:00,22,237.25,237.75,237,237,7
20180901|2018-06-24 19:00,25,237,237,237,237,2
20180901|2018-06-24 20:30,25,238.25,238.25,238.25,238.25,1
20180901|2018-06-25 02:00,25,237.25,237.25,237.25,237.25,1
20180901|2018-06-25 03:30,25,237,237,237,237,1
20180901|2018-06-25 04:00,25,236.75,236.75,236.75,236.75,1
20180901|2018-06-25 06:30,25,237.25,237.25,237.25,237.25,2
20180901|2018-06-25 07:00,25,237.25,238.25,236.5,238.25,8
20180901|2018-06-25 07:30,25,238.25,238.25,238.25,238.25,2
20180901|2018-06-25 08:30,25,237.75,237.75,237.75,237.75,3
20180901|2018-06-25 09:00,25,237.75,237.75,236.75,236.75,6
20180901|2018-06-25 09:30,25,238.25,238.25,237,237,6
20180901|2018-06-25 10:00,25,237,238,236.5,236.5,7
20180901|2018-06-25 10:30,25,236.75,236.75,236.5,236.5,4
20180901|2018-06-25 11:00,25,236.5,236.5,236,236,12
20180901|2018-06-25 11:30,25,236,236,235.75,236,3
20180901|2018-06-25 12:00,25,236,236,235.5,235.5,7
20180901|2018-06-25 12:30,25,236,236,235.5,235.5,8
20180901|2018-06-25 13:00,25,236.25,238.5,236.25,238.25,16
20180901|2018-06-25 20:00,26,238,239,238,239,2
20180901|2018-06-25 21:30,26,236.5,236.5,236.5,236.5,2
20180901|2018-06-26 00:00,26,236.5,236.5,236.5,236.5,1
20180901|2018-06-26 05:30,26,236.5,236.5,236.5,236.5,1
20180901|2018-06-26 06:00,26,236.5,236.5,236.5,236.5,1
20180901|2018-06-26 07:00,26,236.5,236.5,236.25,236.25,3
20180901|2018-06-26 07:30,26,236.25,236.25,236,236,3
20180901|2018-06-26 08:30,26,236.75,237.5,236.75,237.5,2
20180901|2018-06-26 09:00,26,236.25,236.5,235.5,235.5,9
20180901|2018-06-26 09:30,26,235.75,236.25,235,235.5,12
20180901|2018-06-26 10:00,26,236,236.5,235.25,235.25,3
20180901|2018-06-26 10:30,26,235.25,236,235,236,8
20180901|2018-06-26 12:00,26,236.5,236.5,235,235,3
20180901|2018-06-26 12:30,26,235.75,236.5,234.75,234.75,23
20180901|2018-06-26 13:00,26,236.25,236.75,235.25,235.25,11
20180901|2018-06-26 22:30,27,235.25,237,235.25,237,2
20180901|2018-06-27 04:30,27,236,236,236,236,1
20180901|2018-06-27 06:00,27,235,235,235,235,1
20180901|2018-06-27 06:30,27,235,235,235,235,2
20180901|2018-06-27 07:00,27,235.25,236,235.25,236,2
20180901|2018-06-27 08:30,27,236.5,236.5,235.75,236,4
20180901|2018-06-27 09:00,27,235.5,236.5,235.5,236.5,2
20180901|2018-06-27 09:30,27,235.25,239.75,235,237.75,28
20180901|2018-06-27 10:00,27,236.5,238.5,236.25,236.25,9
20180901|2018-06-27 10:30,27,236.75,236.75,236.25,236.25,2
20180901|2018-06-27 11:00,27,236.75,237,236.25,236.75,6
20180901|2018-06-27 11:30,27,237.25,237.25,237.25,237.25,2
20180901|2018-06-27 12:00,27,238,238,237,237,6
20180901|2018-06-27 12:30,27,237.25,241,237.25,240.25,14
20180901|2018-06-27 13:00,27,241,241.75,240.5,240.5,10
20180901|2018-06-27 19:00,28,241,241.75,241,241.25,4
20180901|2018-06-27 20:30,28,241.25,241.25,241,241,2
20180901|2018-06-28 06:30,28,241,241,241,241,1
20180901|2018-06-28 08:30,28,242.5,245,241.75,241.75,31
20180901|2018-06-28 09:00,28,241.25,241.25,240,240.25,10
20180901|2018-06-28 09:30,28,239,239,237.5,237.5,11
20180901|2018-06-28 10:00,28,239,239.75,239,239.25,8
20180901|2018-06-28 10:30,28,238.25,238.25,238.25,238.25,3
20180901|2018-06-28 11:00,28,237.5,237.5,236,236,10
20180901|2018-06-28 11:30,28,236.25,237,236.25,237,6
20180901|2018-06-28 12:00,28,236.5,238,236.5,238,2
20180901|2018-06-28 12:30,28,238.5,238.5,236.5,236.5,2
20180901|2018-06-28 13:00,28,236.25,237.75,235.25,236,20
20180901|2018-06-28 19:30,29,238.25,238.25,238,238,2
20180901|2018-06-28 20:00,29,237.75,237.75,237.5,237.5,3
20180901|2018-06-28 22:30,29,237,237,237,237,1
20180901|2018-06-29 02:30,29,237,237,237,237,1
20180901|2018-06-29 04:00,29,237,237,237,237,1
20180901|2018-06-29 06:30,29,238.25,238.25,238.25,238.25,2
20180901|2018-06-29 07:00,29,238.25,238.5,238.25,238.5,3
20180901|2018-06-29 08:30,29,238.5,244,238.5,243.5,35
20180901|2018-06-29 09:00,29,244,244.5,241.75,244,40
20180901|2018-06-29 09:30,29,243.5,243.5,238.25,242.75,34
20180901|2018-06-29 10:00,29,241.75,241.75,240.25,240.25,13
20180901|2018-06-29 10:30,29,240.25,240.25,240.25,240.25,2
20180901|2018-06-29 11:00,29,241.25,242.5,241.25,242.5,6
20180901|2018-06-29 11:30,29,239.75,239.75,239,239,3
20180901|2018-06-29 12:00,29,242.25,242.5,242.25,242.5,4
20180901|2018-06-29 12:30,29,242.5,243,242.5,243,4
20180901|2018-06-29 13:00,29,242.5,242.5,238.5,242.5,14
20180901|2018-07-01 22:00,2,240.25,240.25,240.25,240.25,1
20180901|2018-07-01 22:30,2,240.75,240.75,240.75,240.75,1
20180901|2018-07-02 01:00,2,241,241,240,240,2
20180901|2018-07-02 03:00,2,239.25,239.25,239.25,239.25,1
20180901|2018-07-02 03:30,2,239,239,239,239,1
20180901|2018-07-02 04:30,2,238.75,238.75,238.75,238.75,1
20180901|2018-07-02 06:30,2,239,239,238.25,238.25,3
20180901|2018-07-02 07:00,2,239,239,239,239,8
20180901|2018-07-02 08:30,2,239,239,236,237.25,21
20180901|2018-07-02 09:00,2,236,236,236,236,1
20180901|2018-07-02 09:30,2,236.5,236.5,236.25,236.5,6
20180901|2018-07-02 10:00,2,237.5,237.5,237.5,237.5,2
20180901|2018-07-02 10:30,2,236.25,236.25,236.25,236.25,1
20180901|2018-07-02 11:30,2,236.25,237,236,236,4
20180901|2018-07-02 12:00,2,236,236,236,236,1
20180901|2018-07-02 12:30,2,236,237,236,237,3
20180901|2018-07-02 13:00,2,237,237.25,234.5,234.5,20
20180901|2018-07-02 19:00,3,236.75,236.75,236.75,236.75,1
20180901|2018-07-02 21:00,3,235.25,235.25,235.25,235.25,1
20180901|2018-07-02 22:00,3,235.25,235.25,235.25,235.25,1
20180901|2018-07-02 23:00,3,236.75,236.75,236.75,236.75,1
20180901|2018-07-02 23:30,3,235.5,235.5,235.5,235.5,1
20180901|2018-07-03 00:00,3,235.5,235.5,235.5,235.5,1
20180901|2018-07-03 00:30,3,235.5,235.5,235.5,235.5,1
20180901|2018-07-03 03:00,3,236.5,236.5,236.5,236.5,1
20180901|2018-07-03 06:30,3,235.25,235.25,235.25,235.25,4
20180901|2018-07-03 07:00,3,235.25,236.25,233.75,233.75,27
20180901|2018-07-03 08:30,3,236.5,237,235.25,235.25,3
20180901|2018-07-03 09:00,3,236.25,236.25,236.25,236.25,2
20180901|2018-07-03 09:30,3,236.75,238.25,235.25,235.25,16
20180901|2018-07-03 10:00,3,235.25,235.5,235,235.5,4
20180901|2018-07-03 10:30,3,235.25,235.75,235.25,235.25,4
20180901|2018-07-03 11:00,3,235,236.25,235,236.25,8
20180901|2018-07-03 11:30,3,237.25,237.5,234,234,11
20180901|2018-07-03 12:00,3,234,234,233.75,233.75,2
20180901|2018-07-05 08:30,5,236.25,237.75,235,235.75,25
20180901|2018-07-05 09:00,5,236.5,237.75,236.5,237.5,7
20180901|2018-07-05 09:30,5,238,238.75,237.75,238.5,20
20180901|2018-07-05 10:00,5,238.5,239.25,238.5,239.25,5
20180901|2018-07-05 10:30,5,239.5,241,239.5,241,16
20180901|2018-07-05 11:00,5,241,242.75,241,242.25,29
20180901|2018-07-05 11:30,5,242.5,243.75,242.5,243.75,13
20180901|2018-07-05 12:00,5,242,242,242,242,1
20180901|2018-07-05 12:30,5,240.25,242.5,240.25,240.5,5
20180901|2018-07-05 13:00,5,240.25,240.25,240,240,4
20180901|2018-07-05 19:00,6,240,240,240,240,1
20180901|2018-07-06 02:30,6,241,241,241,241,1
20180901|2018-07-06 03:00,6,241.75,241.75,241.75,241.75,1
20180901|2018-07-06 08:30,6,242,242,238.5,240,11
20180901|2018-07-06 09:00,6,241.5,243.25,240.75,243.25,15
20180901|2018-07-06 09:30,6,243.5,243.75,243.25,243.25,4
20180901|2018-07-06 10:00,6,243,243.25,243,243.25,3
20180901|2018-07-06 10:30,6,242.75,242.75,242.75,242.75,2
20180901|2018-07-06 11:00,6,241.25,241.5,241.25,241.5,3
20180901|2018-07-06 11:30,6,241.25,241.5,241.25,241.5,6
20180901|2018-07-06 12:00,6,241.5,241.5,241.5,241.5,5
20180901|2018-07-06 12:30,6,241,241,239,240.25,5
20180901|2018-07-06 13:00,6,239.75,241.25,239.5,240.5,13
20180901|2018-07-08 19:00,9,240,240,239.5,239.75,5
20180901|2018-07-09 03:00,9,239.5,239.5,239.5,239.5,1
20180901|2018-07-09 06:30,9,240.5,240.5,240.5,240.5,1
20180901|2018-07-09 07:30,9,240.5,240.5,240.5,240.5,1
20180901|2018-07-09 08:30,9,240.5,240.5,240.5,240.5,14
20180901|2018-07-09 09:00,9,240.75,240.75,240.75,240.75,2
20180901|2018-07-09 09:30,9,240.25,240.25,240,240,3
20180901|2018-07-09 10:00,9,240,240,239.5,239.5,7
20180901|2018-07-09 10:30,9,239.5,239.5,239.5,239.5,1
20180901|2018-07-09 11:00,9,239.25,239.25,238.75,238.75,8
20180901|2018-07-09 11:30,9,238.75,238.75,238.75,238.75,5
20180901|2018-07-09 12:30,9,239,239,239,239,1
20180901|2018-07-09 13:00,9,238.75,238.75,238,238,14
20180901|2018-07-09 19:00,10,238,238,238,238,8
20180901|2018-07-09 20:00,10,237.75,237.75,237.25,237.25,6
20180901|2018-07-10 04:00,10,237.5,237.5,237.5,237.5,1
20180901|2018-07-10 08:30,10,237.25,237.5,237.25,237.25,6
20180901|2018-07-10 09:00,10,237,237,236.5,236.5,9
20180901|2018-07-10 09:30,10,236.25,236.25,235,235,17
20180901|2018-07-10 10:00,10,235,235,235,235,3
20180901|2018-07-10 10:30,10,235,235.25,235,235,8
20180901|2018-07-10 11:00,10,235.25,235.25,235.25,235.25,1
20180901|2018-07-10 11:30,10,235,236,234.75,236,4
20180901|2018-07-10 12:00,10,235.25,235.25,235.25,235.25,2
20180901|2018-07-10 12:30,10,235.5,235.5,235.5,235.5,1
20180901|2018-07-10 13:00,10,236.25,236.5,236.25,236.5,4
20180901|2018-07-10 19:00,11,236,236,236,236,4
20180901|2018-07-10 20:00,11,236.5,236.5,236.5,236.5,5
20180901|2018-07-10 20:30,11,236.5,236.5,236.5,236.5,9
20180901|2018-07-10 22:00,11,237.25,237.25,237.25,237.25,1
20180901|2018-07-10 23:00,11,237,237,237,237,1
20180901|2018-07-11 01:30,11,237,237,237,237,3
20180901|2018-07-11 03:30,11,236.75,236.75,236.25,236.25,2
20180901|2018-07-11 06:00,11,236,236,236,236,2
20180901|2018-07-11 06:30,11,236,236,236,236,1
20180901|2018-07-11 08:30,11,235.25,235.5,233.75,233.75,19
20180901|2018-07-11 09:00,11,233.5,234,233.5,234,6
20180901|2018-07-11 09:30,11,234.25,234.25,233.25,234.25,10
20180901|2018-07-11 10:00,11,234.5,236,233.5,235.75,9
20180901|2018-07-11 10:30,11,235.75,236.5,234.5,236.5,9
20180901|2018-07-11 11:00,11,236,238.25,236,238,16
20180901|2018-07-11 11:30,11,237,239.75,237,239.75,17
20180901|2018-07-11 13:00,11,235.5,235.5,235.5,235.5,1
20180901|2018-07-11 19:30,12,236.5,236.5,236.5,236.5,1
20180901|2018-07-12 00:30,12,235.75,235.75,235.75,235.75,1
20180901|2018-07-12 04:00,12,235,235,234.25,234.25,5
20180901|2018-07-12 08:30,12,236,236.75,234.5,235,13
20180901|2018-07-12 09:00,12,236,236,236,236,2
20180901|2018-07-12 09:30,12,234.75,236,234.75,236,4
20180901|2018-07-12 10:00,12,236.5,236.5,235.75,236.5,6
20180901|2018-07-12 10:30,12,236.5,237.25,236.5,237,9
20180901|2018-07-12 11:00,12,237,237.25,237,237.25,6
20180901|2018-07-12 11:30,12,237.5,238,237.5,238,7
20180901|2018-07-12 12:30,12,236.5,236.5,236.5,236.5,1
20180901|2018-07-12 13:00,12,235.75,237.75,235.75,237.75,4
20180901|2018-07-13 06:00,13,237.5,237.5,237.5,237.5,1
20180901|2018-07-13 08:30,13,235.75,235.75,234.5,234.5,3
20180901|2018-07-13 09:00,13,234.5,235.25,234,235.25,10
20180901|2018-07-13 09:30,13,235,235.75,235,235.75,6
20180901|2018-07-13 10:00,13,236,236.25,234.5,236.25,12
20180901|2018-07-13 10:30,13,236.75,237,233.75,236.25,15
20180901|2018-07-13 11:00,13,236.25,237.5,236.25,237.5,5
20180901|2018-07-13 11:30,13,237.5,237.5,237.25,237.5,6
20180901|2018-07-13 12:30,13,237.5,237.5,237.5,237.5,3
20180901|2018-07-13 13:00,13,237,237,237,237,1
20180901|2018-07-15 19:00,16,237,237,237,237,4
20180901|2018-07-15 19:30,16,236.75,236.75,236.75,236.75,2
20180901|2018-07-16 02:30,16,236,236,235.75,235.75,2
20180901|2018-07-16 06:00,16,236.25,236.25,235.5,235.5,2
20180901|2018-07-16 08:30,16,237.5,237.5,236.25,237.5,10
20180901|2018-07-16 09:00,16,237,237,237,237,1
20180901|2018-07-16 09:30,16,236.75,236.75,236.75,236.75,2
20180901|2018-07-16 10:00,16,236.25,236.25,236.25,236.25,1
20180901|2018-07-16 10:30,16,234,234,233.75,233.75,7
20180901|2018-07-16 11:00,16,233.5,233.5,227.25,228.25,79
20180901|2018-07-16 11:30,16,228,229.75,227.5,229,17
20180901|2018-07-16 12:00,16,229.75,229.75,229.75,229.75,3
20180901|2018-07-16 12:30,16,229.75,231,229.75,231,4
20180901|2018-07-16 13:00,16,231.25,231.75,231,231.75,38
20180901|2018-07-16 19:00,17,231.25,231.25,231.25,231.25,1
20180901|2018-07-16 20:30,17,231.5,231.5,231.5,231.5,1
20180901|2018-07-16 21:30,17,232,232,232,232,2
20180901|2018-07-17 02:30,17,232,232,232,232,1
20180901|2018-07-17 07:30,17,232,232.75,232,232.75,13
20180901|2018-07-17 08:30,17,231.5,231.75,231.5,231.75,3
20180901|2018-07-17 09:30,17,231.5,232,231.5,232,5
20180901|2018-07-17 10:00,17,231.25,231.25,230,230,10
20180901|2018-07-17 10:30,17,230.25,230.25,230,230,9
20180901|2018-07-17 11:00,17,230.25,230.25,229.75,230.25,8
20180901|2018-07-17 12:30,17,231.5,231.5,231.5,231.5,1
20180901|2018-07-17 13:00,17,231,231,231,231,2
20180901|2018-07-18 02:30,18,231,231,231,231,1
20180901|2018-07-18 08:30,18,232,236.5,232,235.75,24
20180901|2018-07-18 09:00,18,234.5,234.5,234.5,234.5,3
20180901|2018-07-18 09:30,18,234.5,234.5,234.5,234.5,4
20180901|2018-07-18 11:00,18,234.25,234.25,234.25,234.25,1
20180901|2018-07-18 12:30,18,234.75,234.75,234.75,234.75,1
20180901|2018-07-18 13:00,18,234.25,234.25,233,233,9
20180901|2018-07-18 20:00,19,234.5,234.5,234.5,234.5,1
20180901|2018-07-19 04:00,19,233.75,233.75,233.75,233.75,1
20180901|2018-07-19 08:30,19,234,235,233.75,233.75,6
20180901|2018-07-19 09:00,19,233.75,233.75,229,229.25,36
20180901|2018-07-19 09:30,19,229.5,229.5,229.5,229.5,3
20180901|2018-07-19 10:00,19,231,231,231,231,1
20180901|2018-07-19 10:30,19,231.5,231.5,231.5,231.5,1
20180901|2018-07-19 11:00,19,230.5,230.5,230.5,230.5,3
20180901|2018-07-19 11:30,19,230.75,230.75,230.75,230.75,1
20180901|2018-07-19 12:30,19,230.5,230.5,230.25,230.5,3
20180901|2018-07-19 13:00,19,230.25,231.5,230.25,231.25,4
20180901|2018-07-20 03:30,20,232,232,232,232,1
20180901|2018-07-20 04:00,20,232.25,232.25,232.25,232.25,1
20180901|2018-07-20 07:00,20,232.75,232.75,232.75,232.75,1
20180901|2018-07-20 08:30,20,232.25,232.25,230.75,231,11
20180901|2018-07-20 09:00,20,231,232.25,228.5,228.5,23
20180901|2018-07-20 09:30,20,230.25,230.5,230.25,230.5,2
20180901|2018-07-20 10:30,20,230,230,227.5,229.5,17
20180901|2018-07-20 11:00,20,229.25,230.25,229.25,230,9
20180901|2018-07-20 12:00,20,230,231.5,230,231.5,5
20180901|2018-07-20 12:30,20,231.25,231.25,231.25,231.25,1
20180901|2018-07-20 13:00,20,232.75,233.5,232.25,233,8
20180901|2018-07-23 02:00,23,232.75,233.5,232.75,233.5,9
20180901|2018-07-23 05:00,23,231.5,231.5,231.5,231.5,2
20180901|2018-07-23 08:30,23,231,231,230.75,231,5
20180901|2018-07-23 09:00,23,230,230,229.25,229.5,10
20180901|2018-07-23 10:00,23,230.75,230.75,229.5,229.5,11
20180901|2018-07-23 10:30,23,229.75,229.75,229.75,229.75,1
20180901|2018-07-23 11:00,23,230.5,230.5,230.5,230.5,1
20180901|2018-07-23 12:00,23,230.25,230.25,230.25,230.25,1
20180901|2018-07-23 12:30,23,230.5,230.5,230.5,230.5,1
20180901|2018-07-23 13:00,23,231,231.5,230.75,230.75,4
20180901|2018-07-23 19:00,24,231.5,231.5,231.5,231.5,1
20180901|2018-07-23 22:00,24,231.5,231.5,231.5,231.5,1
20180901|2018-07-24 05:00,24,231,231,231,231,1
20180901|2018-07-24 06:00,24,231,231.25,231,231.25,3
20180901|2018-07-24 06:30,24,231,231,231,231,1
20180901|2018-07-24 08:30,24,230.5,230.5,230.5,230.5,1
20180901|2018-07-24 09:00,24,230.25,230.25,230.25,230.25,1
20180901|2018-07-24 09:30,24,229.75,229.75,229,229,12
20180901|2018-07-24 10:00,24,229,229,229,229,3
20180901|2018-07-24 10:30,24,229.75,229.75,229.5,229.5,5
20180901|2018-07-24 11:30,24,229.75,229.75,229.75,229.75,1
20180901|2018-07-24 12:00,24,230,230,229.5,229.5,4
20180901|2018-07-24 13:00,24,231,231,231,231,1
20180901|2018-07-24 19:00,25,230,230,230,230,1
20180901|2018-07-24 20:30,25,229.75,229.75,229.75,229.75,1
20180901|2018-07-25 08:30,25,229.5,230.25,229.5,229.5,19
20180901|2018-07-25 09:00,25,229.5,230.5,229.5,230.5,17
20180901|2018-07-25 09:30,25,231,231,230.75,230.75,5
20180901|2018-07-25 10:00,25,230.5,231,230.5,231,5
20180901|2018-07-25 10:30,25,232,232.25,232,232.25,5
20180901|2018-07-25 11:30,25,232,232,231.75,231.75,2
20180901|2018-07-25 12:00,25,231.5,231.5,231,231,3
20180901|2018-07-25 12:30,25,231.75,233,231,233,17
20180901|2018-07-25 13:00,25,232,232.75,232,232.5,12
20180901|2018-07-25 19:00,26,233,233,233,233,3
20180901|2018-07-25 21:30,26,233,233,233,233,1
20180901|2018-07-25 23:00,26,233,233,233,233,1
20180901|2018-07-26 01:00,26,233,233,233,233,1
20180901|2018-07-26 02:30,26,233.5,234.75,233.5,234,7
20180901|2018-07-26 03:00,26,234.25,234.25,234,234,2
20180901|2018-07-26 03:30,26,234,234,234,234,1
20180901|2018-07-26 05:00,26,234.5,234.5,234.5,234.5,3
20180901|2018-07-26 05:30,26,234,234,234,234,3
20180901|2018-07-26 08:30,26,233.75,234,233.75,234,4
20180901|2018-07-26 09:00,26,233.75,233.75,233.75,233.75,3
20180901|2018-07-26 09:30,26,234.25,234.75,234,234.75,7
20180901|2018-07-26 10:00,26,234.25,234.25,234.25,234.25,6
20180901|2018-07-26 10:30,26,234.25,234.25,232.5,232.5,14
20180901|2018-07-26 12:30,26,232.5,232.5,232.5,232.5,10
20180901|2018-07-26 13:00,26,232.5,233.25,232.5,233.25,11
20180901|2018-07-26 21:30,27,232.5,232.5,232.5,232.5,2
20180901|2018-07-26 22:00,27,232.25,232.25,232,232.25,4
20180901|2018-07-27 05:30,27,231.5,232,231.5,232,2
20180901|2018-07-27 06:00,27,231.5,231.75,231.5,231.75,2
20180901|2018-07-27 06:30,27,231.5,231.5,231.5,231.5,2
20180901|2018-07-27 08:30,27,231.75,233,231.5,233,17
20180901|2018-07-27 09:30,27,233,233.5,233,233.5,17
20180901|2018-07-27 10:30,27,233,233,233,233,3
20180901|2018-07-27 12:30,27,232.25,232.25,232.25,232.25,1
20180901|2018-07-27 13:00,27,232,232.25,232,232.25,25
20180901|2018-07-29 19:00,30,233.5,234.25,233.5,234.25,6
20180901|2018-07-29 20:30,30,233.5,233.5,233.5,233.5,1
20180901|2018-07-30 07:30,30,233.75,233.75,233.75,233.75,1
20180901|2018-07-30 08:30,30,233.75,235,232.75,235,22
20180901|2018-07-30 09:00,30,235,236.5,235,236,23
20180901|2018-07-30 09:30,30,234.5,234.5,234,234,2
20180901|2018-07-30 10:00,30,235.25,235.25,235.25,235.25,1
20180901|2018-07-30 10:30,30,234.75,234.75,234.5,234.5,2
20180901|2018-07-30 11:00,30,234.25,234.25,233.5,233.5,7
20180901|2018-07-30 11:30,30,233.5,233.5,233.5,233.5,1
20180901|2018-07-30 12:00,30,234,234,234,234,1
20180901|2018-07-30 13:00,30,234.5,234.5,232,233.5,27
20180901|2018-07-30 19:00,31,232.25,233.5,232.25,233.5,4
20180901|2018-07-30 23:00,31,234.5,234.5,234.5,234.5,1
20180901|2018-07-31 07:30,31,233.25,233.25,233,233,3
20180901|2018-07-31 08:30,31,234.25,234.25,233,233,3
20180901|2018-07-31 09:00,31,233.75,235.25,233,233.75,13
20180901|2018-07-31 09:30,31,234.75,235.5,234.75,234.75,12
20180901|2018-07-31 10:00,31,236,237.5,236,237.5,20
20180901|2018-07-31 10:30,31,237.25,237.75,237.25,237.75,5
20180901|2018-07-31 11:00,31,237.5,237.5,235.75,236,5
20180901|2018-07-31 11:30,31,236,236,235.25,235.25,6
20180901|2018-07-31 12:00,31,235.5,235.5,235.5,235.5,1
20180901|2018-07-31 13:00,31,236,236,235.25,236,7
20180901|2018-07-31 19:00,1,236.75,237.75,236.25,237.75,11
20180901|2018-07-31 20:30,1,235.5,235.5,235,235,2
20180901|2018-08-01 02:30,1,236,236,235,235,2
20180901|2018-08-01 04:00,1,236.25,236.25,236.25,236.25,1
20180901|2018-08-01 08:30,1,237,240,236.5,239,25
20180901|2018-08-01 09:00,1,239.5,240.25,239.5,239.75,23
20180901|2018-08-01 09:30,1,240,241,239.75,240,17
20180901|2018-08-01 10:00,1,239.5,240.25,238.75,240.25,9
20180901|2018-08-01 11:00,1,239.75,240.25,239.75,240.25,11
20180901|2018-08-01 11:30,1,239.25,239.25,239.25,239.25,2
20180901|2018-08-01 12:00,1,239.75,239.75,239.75,239.75,1
20180901|2018-08-01 12:30,1,239.25,240.25,239.25,240.25,2
20180901|2018-08-01 13:00,1,239.5,240,238,239.5,17
20180901|2018-08-01 21:00,2,237.5,240.25,237,240.25,4
20180901|2018-08-02 07:00,2,239.25,240,239.25,240,5
20180901|2018-08-02 08:30,2,241,241,239.25,239.75,23
20180901|2018-08-02 09:00,2,240.5,240.75,240.5,240.75,4
20180901|2018-08-02 09:30,2,241,241.25,241,241.25,16
20180901|2018-08-02 10:00,2,241.5,242.25,241.5,241.75,24
20180901|2018-08-02 10:30,2,242.5,244,242.25,243.75,25
20180901|2018-08-02 11:00,2,243.5,243.75,243.25,243.25,9
20180901|2018-08-02 11:30,2,243.25,243.75,242,243.5,13
20180901|2018-08-02 12:30,2,243.5,243.5,242.75,242.75,2
20180901|2018-08-02 13:00,2,242.75,243,242.75,243,3
20180901|2018-08-02 21:00,3,244,244,244,244,2
20180901|2018-08-03 03:30,3,243.5,243.5,243.5,243.5,1
20180901|2018-08-03 05:30,3,243.75,244.75,243.75,244.75,4
20180901|2018-08-03 06:00,3,245,245,244.75,244.75,2
20180901|2018-08-03 06:30,3,245,245,245,245,1
20180901|2018-08-03 08:30,3,245,245,244.25,244.5,20
20180901|2018-08-03 09:00,3,245.25,245.75,245,245.5,12
20180901|2018-08-03 09:30,3,245.75,246.25,245.75,245.75,11
20180901|2018-08-03 10:00,3,246.5,247.75,246.5,247.25,18
20180901|2018-08-03 10:30,3,247.25,248,247.25,248,9
20180901|2018-08-03 11:00,3,248,249,247.75,248.5,24
20180901|2018-08-03 11:30,3,248.5,250,248.5,249,38
20180901|2018-08-03 12:00,3,249.5,250,249.5,250,4
20180901|2018-08-03 12:30,3,249.75,249.75,249.25,249.75,8
20180901|2018-08-03 13:00,3,250,250,249.25,249.25,23
20180901|2018-08-05 19:00,6,249,251.5,249,251.5,7
20180901|2018-08-05 21:30,6,251,251,251,251,1
20180901|2018-08-05 22:00,6,249.5,249.5,249.5,249.5,1
20180901|2018-08-06 02:30,6,251.25,251.75,251.25,251.75,9
20180901|2018-08-06 04:30,6,250.25,251.25,250.25,251.25,2
20180901|2018-08-06 08:30,6,252,252.75,252,252.75,9
20180901|2018-08-06 09:00,6,252.75,254.75,252.75,254.5,50
20180901|2018-08-06 09:30,6,254.25,255.75,254.25,254.75,12
20180901|2018-08-06 10:00,6,255.5,256,255.25,256,6
20180901|2018-08-06 10:30,6,255.5,258.75,255.5,258.25,25
20180901|2018-08-06 11:00,6,258.25,258.75,258.25,258.75,13
20180901|2018-08-06 11:30,6,259.25,259.25,259.25,259.25,8
20180901|2018-08-06 12:00,6,258.75,258.75,258.75,258.75,1
20180901|2018-08-06 12:30,6,259.25,259.5,259,259,15
20180901|2018-08-06 13:00,6,259,261.5,259,261.5,15
20180901|2018-08-06 19:00,7,261.25,261.25,261.25,261.25,2
20180901|2018-08-06 20:30,7,259.5,259.5,259.5,259.5,1
20180901|2018-08-07 02:00,7,259,259,259,259,1
20180901|2018-08-07 02:30,7,260,260,260,260,1
20180901|2018-08-07 03:00,7,260.25,260.25,260.25,260.25,2
20180901|2018-08-07 04:00,7,261.5,261.5,261.5,261.5,1
20180901|2018-08-07 07:00,7,262.25,262.25,262.25,262.25,3
20180901|2018-08-07 08:30,7,261.5,262.25,258.75,259,35
20180901|2018-08-07 09:00,7,260.5,261,260.5,260.5,12
20180901|2018-08-07 09:30,7,260.5,260.5,259,259.5,57
20180901|2018-08-07 10:00,7,259.25,259.25,258.75,259,27
20180901|2018-08-07 10:30,7,259,259,258.75,258.75,20
20180901|2018-08-07 11:00,7,259,259.25,258.75,258.75,26
20180901|2018-08-07 11:30,7,259,259,258.75,258.75,10
20180901|2018-08-07 12:00,7,258.75,258.75,258.75,258.75,16
20180901|2018-08-07 12:30,7,258.75,259,258.75,259,21
20180901|2018-08-07 13:00,7,258.75,258.75,255.25,255.25,35
20180901|2018-08-07 19:00,8,257.75,257.75,257.75,257.75,2
20180901|2018-08-08 03:00,8,258,258,258,258,1
20180901|2018-08-08 07:00,8,255.75,255.75,255.75,255.75,1
20180901|2018-08-08 08:30,8,257,259.75,257,259.25,9
20180901|2018-08-08 09:00,8,258.75,258.75,258.5,258.75,6
20180901|2018-08-08 09:30,8,258.75,258.75,258.75,258.75,3
20180901|2018-08-08 10:00,8,259.75,259.75,259.5,259.5,4
20180901|2018-08-08 10:30,8,260.25,264.5,260.25,264,13
20180901|2018-08-08 11:00,8,263,264,262.5,262.75,15
20180901|2018-08-08 12:00,8,262.25,262.75,261.75,262,20
20180901|2018-08-08 12:30,8,262.75,262.75,262.75,262.75,5
20180901|2018-08-08 13:00,8,262.75,264.5,262.75,264.5,5
20180901|2018-08-08 19:00,9,263.75,263.75,262.25,262.25,8
20180901|2018-08-08 20:00,9,264,264,264,264,1
20180901|2018-08-08 20:30,9,265,265,265,265,3
20180901|2018-08-08 22:30,9,265.25,265.25,265.25,265.25,2
20180901|2018-08-09 06:00,9,265,265,264.5,264.5,4
20180901|2018-08-09 07:00,9,266.5,266.5,266.5,266.5,2
20180901|2018-08-09 07:30,9,267.75,267.75,267.75,267.75,1
20180901|2018-08-09 08:30,9,267.75,268,265.5,265.75,28
20180901|2018-08-09 09:00,9,266.5,269,266.5,267,18
20180901|2018-08-09 09:30,9,267.5,267.5,265.5,266.5,13
20180901|2018-08-09 10:00,9,267.25,267.25,267.25,267.25,1
20180901|2018-08-09 10:30,9,265.75,266,265.75,266,3
20180901|2018-08-09 11:00,9,265.5,265.5,265,265,2
20180901|2018-08-09 11:30,9,264,264,264,264,5
20180901|2018-08-09 12:00,9,264,264,262.75,262.75,5
20180901|2018-08-09 12:30,9,262.25,262.75,262,262,14
20180901|2018-08-09 13:00,9,261.5,262.75,259,262.75,37
20180901|2018-08-10 08:30,10,261.5,263.25,260.5,263.25,10
20180901|2018-08-10 09:00,10,263.75,265.5,263.75,264.5,4
20180901|2018-08-10 09:30,10,264,264.25,264,264.25,5
20180901|2018-08-10 10:00,10,264.75,264.75,263.75,264,7
20180901|2018-08-10 10:30,10,263.25,263.25,261.5,261.5,10
20180901|2018-08-10 11:00,10,261.5,261.5,259.75,260,5
20180901|2018-08-10 11:30,10,260,260,259.25,259.25,4
20180901|2018-08-10 12:30,10,259.5,259.5,259.5,259.5,2
20180901|2018-08-10 13:00,10,259,259,259,259,1
20180901|2018-08-12 19:00,13,256.75,260,256.75,259.75,18
20180901|2018-08-13 02:30,13,259,259,259,259,1
20180901|2018-08-13 03:00,13,259.5,259.75,259.5,259.75,2
20180901|2018-08-13 03:30,13,259.75,260,258.25,258.25,7
20180901|2018-08-13 04:00,13,260,260.75,260,260.75,4
20180901|2018-08-13 04:30,13,260.5,260.75,260.5,260.75,5
20180901|2018-08-13 05:00,13,260.75,260.75,260.75,260.75,2
20180901|2018-08-13 06:30,13,259.75,259.75,257,257,2
20180901|2018-08-13 08:30,13,258.5,261.25,258.25,261,10
20180901|2018-08-13 09:00,13,261,261.25,258.75,258.75,9
20180901|2018-08-13 09:30,13,259.75,259.75,259.25,259.25,2
20180901|2018-08-13 10:00,13,260.25,260.25,258.25,259.25,4
20180901|2018-08-13 10:30,13,258.5,258.5,257.25,257.25,6
20180901|2018-08-13 11:00,13,258.25,258.25,258.25,258.25,1
20180901|2018-08-13 11:30,13,258.5,258.5,258.5,258.5,2
20180901|2018-08-13 12:00,13,258.25,258.25,258.25,258.25,1
20180901|2018-08-13 13:00,13,258,258,258,258,1
20180901|2018-08-13 19:30,14,258,258,258,258,1
20180901|2018-08-14 02:00,14,258,258,258,258,1
20180901|2018-08-14 06:30,14,258.25,258.25,258.25,258.25,1
20180901|2018-08-14 08:30,14,257.75,257.75,257.75,257.75,1
20180901|2018-08-14 09:00,14,257.75,258.25,257.75,258,7
20180901|2018-08-14 09:30,14,257.75,257.75,257.75,257.75,2
20180901|2018-08-14 10:00,14,258.75,258.75,258.75,258.75,1
20180901|2018-08-14 10:30,14,258,259.5,258,259,6
20180901|2018-08-14 12:00,14,260.25,261.5,260.25,261.5,6
20180901|2018-08-14 19:00,15,259,261,259,261,2
20180901|2018-08-15 03:00,15,259.25,259.25,259.25,259.25,1
20180901|2018-08-15 05:00,15,259.5,259.5,259.5,259.5,1
20180901|2018-08-15 06:30,15,259,259,259,259,1
20180901|2018-08-15 07:00,15,258.75,258.75,258.75,258.75,1
20180901|2018-08-15 08:30,15,258.75,258.75,250.75,253,71
20180901|2018-08-15 09:00,15,252.5,253.75,252.5,253.75,15
20180901|2018-08-15 09:30,15,253.75,253.75,253.75,253.75,9
20180901|2018-08-15 10:00,15,253.75,253.75,253.75,253.75,3
20180901|2018-08-15 10:30,15,253,253,252,252.75,4
20180901|2018-08-15 11:00,15,252.5,252.5,252.5,252.5,1
20180901|2018-08-15 11:30,15,252,252,251.75,252,7
20180901|2018-08-15 12:00,15,252.25,252.25,252,252,3
20180901|2018-08-15 12:30,15,251.25,251.25,251.25,251.25,1
20180901|2018-08-15 13:00,15,251,251,250.75,250.75,4
20180901|2018-08-15 19:00,16,250,250,249,249,2
20180901|2018-08-15 20:30,16,249.25,249.25,249.25,249.25,1
20180901|2018-08-16 00:00,16,250,250,250,250,1
20180901|2018-08-16 06:00,16,251.5,251.75,251.5,251.75,3
20180901|2018-08-16 06:30,16,251.75,251.75,251.75,251.75,2
20180901|2018-08-16 07:00,16,251.5,251.5,250,250,6
20180901|2018-08-16 07:30,16,251.75,251.75,251.75,251.75,1
20180901|2018-08-16 08:30,16,252.5,254.5,252.5,253.5,26
20180901|2018-08-16 09:00,16,253.25,254.75,253.25,254.5,21
20180901|2018-08-16 09:30,16,253.25,253.25,252.5,252.5,6
20180901|2018-08-16 10:00,16,252.5,252.5,252.5,252.5,1
20180901|2018-08-16 10:30,16,253,253,253,253,5
20180901|2018-08-16 11:00,16,253.5,253.5,253,253,3
20180901|2018-08-17 05:30,17,254.25,254.25,254.25,254.25,2
20180901|2018-08-17 06:30,17,254.5,254.5,254,254,6
20180901|2018-08-17 07:30,17,254.25,254.5,254.25,254.5,7
20180901|2018-08-17 08:30,17,254.5,255.25,254.5,255.25,10
20180901|2018-08-17 09:00,17,255.25,257.5,255.25,257.5,5
20180901|2018-08-17 10:00,17,257.75,257.75,257.75,257.75,1
20180901|2018-08-17 10:30,17,259,259,259,259,1
20180901|2018-08-17 11:00,17,258.75,259.75,258.75,259.75,2
20180901|2018-08-17 12:00,17,259.75,259.75,258.25,258.25,2
20180901|2018-08-19 19:00,20,260,260,260,260,2
20180901|2018-08-20 06:30,20,259.75,259.75,259.75,259.75,1
20180901|2018-08-20 07:30,20,260,260,260,260,2
20180901|2018-08-20 08:30,20,259,259,258,258.25,6
20180901|2018-08-20 09:00,20,258.5,258.5,258,258,4
20180901|2018-08-20 10:00,20,260,260,260,260,3
20180901|2018-08-20 10:30,20,261,261,261,261,7
20180901|2018-08-20 11:30,20,262,262,262,262,2
20180901|2018-08-20 20:30,21,259,259,259,259,1
20180901|2018-08-20 21:00,21,260,260,260,260,1
20180901|2018-08-21 02:00,21,258.5,258.5,258.5,258.5,1
20180901|2018-08-21 08:30,21,258.25,258.25,254.25,256.75,28
20180901|2018-08-21 09:00,21,258.5,258.5,258.5,258.5,3
20180901|2018-08-21 09:30,21,257.5,258.5,257.25,258.5,4
20180901|2018-08-21 10:00,21,258.5,259,258.5,259,4
20180901|2018-08-21 10:30,21,259.25,259.25,259.25,259.25,1
20180901|2018-08-21 11:00,21,259.75,260,259.75,260,3
20180901|2018-08-21 12:30,21,258.5,258.5,258,258,3
20180901|2018-08-21 13:00,21,258,258,257,257,5
20180901|2018-08-21 19:00,22,256.75,258.25,256.75,258.25,6
20180901|2018-08-21 22:00,22,256,256,255.25,255.25,4
20180901|2018-08-21 23:00,22,255.25,255.25,255.25,255.25,2
20180901|2018-08-22 04:30,22,259,260.25,256.25,256.5,33
20180901|2018-08-22 06:00,22,256.5,256.5,256,256,7
20180901|2018-08-22 06:30,22,255.5,255.75,255.25,255.25,13
20180901|2018-08-22 07:00,22,255,255,255,255,1
20180901|2018-08-22 08:30,22,256.25,256.25,255,255,7
20180901|2018-08-22 09:00,22,257,257,257,257,1
20180901|2018-08-22 10:30,22,257.5,257.5,257.5,257.5,1
20180901|2018-08-22 11:00,22,259,259,259,259,2
20180901|2018-08-22 11:30,22,259.75,260,255.75,258.75,113
20180901|2018-08-22 12:00,22,258.75,258.75,258.75,258.75,2
20180901|2018-08-22 12:30,22,258.5,258.5,258.5,258.5,3
20180901|2018-08-22 13:00,22,260,260.25,260,260.25,12
20180901|2018-08-23 04:30,23,260.25,260.25,260.25,260.25,1
20180901|2018-08-23 08:30,23,262.75,265.75,262.75,262.75,23
20180901|2018-08-23 09:00,23,264,264,262.5,262.5,3
20180901|2018-08-23 09:30,23,264.5,264.5,264.5,264.5,2
20180901|2018-08-23 10:00,23,264.5,264.5,263,263,7
20180901|2018-08-23 10:30,23,263.5,263.5,263.5,263.5,1
20180901|2018-08-23 11:00,23,263.25,263.25,263,263,14
20180901|2018-08-23 12:30,23,263.75,263.75,263,263.25,13
20180901|2018-08-23 19:00,24,263.25,263.25,263.25,263.25,7
20180901|2018-08-23 19:30,24,263.25,263.25,263.25,263.25,4
20180901|2018-08-24 03:30,24,262.25,262.25,262.25,262.25,1
20180901|2018-08-24 06:30,24,262.75,263,262.75,263,2
20180901|2018-08-24 07:00,24,263,263,263,263,3
20180901|2018-08-24 08:30,24,263,263,261,261,6
20180901|2018-08-24 09:00,24,261,261,261,261,19
20180901|2018-08-24 10:00,24,262,262,262,262,1
20180901|2018-08-24 11:00,24,263.25,263.25,263.25,263.25,1
20180901|2018-08-24 11:30,24,262.5,264,262.5,262.5,14
20180901|2018-08-24 12:00,24,262.5,262.5,262.5,262.5,1
20180901|2018-08-24 13:00,24,262,262.25,258.75,260.25,8
20180901|2018-08-26 19:00,27,259,259,259,259,4
20180901|2018-08-26 19:30,27,261,261,261,261,1
20180901|2018-08-26 20:00,27,261.75,261.75,261.75,261.75,2
20180901|2018-08-26 20:30,27,261.5,261.75,260,261.75,8
20180901|2018-08-26 21:30,27,261.75,262.5,261.75,262.5,2
20180901|2018-08-26 22:00,27,263.5,263.5,261.5,261.5,3
20180901|2018-08-26 22:30,27,262.75,262.75,262.75,262.75,1
20180901|2018-08-27 00:00,27,262.75,262.75,262.75,262.75,1
20180901|2018-08-27 00:30,27,262.75,262.75,262.75,262.75,1
20180901|2018-08-27 01:30,27,261.25,261.25,261.25,261.25,1
20180901|2018-08-27 02:00,27,261,261,261,261,1
20180901|2018-08-27 06:00,27,261.25,261.25,261.25,261.25,2
20180901|2018-08-27 06:30,27,260.75,260.75,260,260,19
20180901|2018-08-27 07:00,27,262.5,262.5,262.5,262.5,1
20180901|2018-08-27 08:30,27,259,259,258.75,258.75,6
20180901|2018-08-27 09:00,27,258.25,258.25,258.25,258.25,3
20180901|2018-08-27 09:30,27,257.5,257.5,257,257,6
20180901|2018-08-27 10:30,27,256.75,256.75,254.25,254.25,5
20180901|2018-08-27 11:00,27,253.5,253.5,252.75,252.75,12
20180901|2018-08-27 11:30,27,252.25,252.25,252.25,252.25,4
20180901|2018-08-27 13:00,27,249.5,249.5,247.5,247.5,26
20180901|2018-08-27 19:00,28,247.75,247.75,247.75,247.75,1
20180901|2018-08-27 23:30,28,250,252,250,252,4
20180901|2018-08-28 05:30,28,252,252,252,252,1
20180901|2018-08-28 06:00,28,252,252.5,252,252.5,5
20180901|2018-08-28 06:30,28,252.5,252.5,252.5,252.5,1
20180901|2018-08-28 08:30,28,249.25,249.25,249.25,249.25,1
20180901|2018-08-28 09:00,28,249.5,250,249.5,250,6
20180901|2018-08-28 09:30,28,249.5,249.5,249.5,249.5,6
20180901|2018-08-28 10:00,28,248,248,248,248,2
20180901|2018-08-28 10:30,28,246.5,246.5,246.5,246.5,3
20180901|2018-08-28 11:00,28,245.5,245.75,245,245.75,13
20180901|2018-08-28 12:00,28,245.25,245.5,245,245,6
20180901|2018-08-28 12:30,28,246.5,246.5,246.5,246.5,1
20180901|2018-08-28 13:00,28,247,248,247,248,4
20180901|2018-08-29 06:30,29,249,249,249,249,1
20180901|2018-08-29 07:00,29,249,249,249,249,4
20180901|2018-08-29 08:30,29,255.5,255.5,253.75,253.75,2
20180901|2018-08-29 09:00,29,254,254,252.75,252.75,2
20180901|2018-08-29 09:30,29,251,251,250.5,250.5,4
20180901|2018-08-29 10:00,29,251.5,251.5,251.5,251.5,1
20180901|2018-08-29 12:30,29,251.75,251.75,251.75,251.75,3
20180901|2018-08-29 13:00,29,251.75,251.75,250.25,250.5,15
20180901|2018-08-30 08:30,30,249.5,249.5,249.5,249.5,2
20180901|2018-08-30 09:00,30,252.25,252.25,252.25,252.25,3
20180901|2018-08-30 10:00,30,243.75,243.75,242.25,242.25,4
20180901|2018-08-30 10:30,30,245,245,245,245,1
20180901|2018-08-30 11:00,30,242.5,242.5,242,242,5
20180901|2018-08-30 12:30,30,240.75,242.25,240.75,242,3
20180901|2018-08-30 13:00,30,240.5,240.5,240.5,240.5,4
20180901|2018-08-30 19:00,31,242,242,239.5,239.5,4
20180901|2018-09-04 08:30,4,239.5,239.5,239.5,239.5,9
20180901|2018-09-06 12:00,6,245,247.5,245,247.5,3
20180901|2018-09-07 13:00,7,246,246,246,246,3
20180901|2018-09-10 11:30,10,247.5,247.5,247.5,247.5,1
20181201|2017-10-19 11:00,19,280,280,280,280,2
20181201|2017-11-14 12:30,14,280,280,280,280,1
20181201|2017-11-15 11:00,15,280,280,280,280,5
20181201|2017-11-28 12:00,28,274,274,274,274,1
20181201|2018-01-09 13:00,9,250,250,250,250,1
20181201|2018-01-10 08:30,10,250,250,250,250,12
20181201|2018-01-11 13:00,11,261.25,261.25,261.25,261.25,4
20181201|2018-01-12 10:00,12,260.5,260.5,260.5,260.5,5
20181201|2018-01-12 13:00,12,256.75,257,256.75,257,7
20181201|2018-01-19 09:30,19,263.25,263.25,263,263,5
20181201|2018-01-23 08:30,23,276,276,276,276,1
20181201|2018-01-23 09:00,23,264.75,264.75,264.75,264.75,1
20181201|2018-01-24 08:30,24,261.25,261.25,261,261,12
20181201|2018-01-24 12:00,24,262.5,262.5,262.5,262.5,1
20181201|2018-01-25 08:30,25,264,264,264,264,1
20181201|2018-01-25 11:00,25,264,264,252,252,7
20181201|2018-01-28 21:30,29,262,262,262,262,1
20181201|2018-01-30 08:30,30,264,264,264,264,1
20181201|2018-01-30 09:30,30,268,268,268,268,1
20181201|2018-01-31 06:30,31,262,262,262,262,1
20181201|2018-02-05 09:00,5,269,269,269,269,2
20181201|2018-02-05 11:00,5,270,270,270,270,1
20181201|2018-02-07 12:30,7,267.5,267.5,267.5,267.5,1
20181201|2018-02-08 09:00,8,264,264,264,264,5
20181201|2018-02-09 10:00,9,265.25,265.75,265.25,265.75,10
20181201|2018-02-12 09:30,12,267,267,267,267,1
20181201|2018-02-12 10:00,12,268,268,268,268,5
20181201|2018-02-12 11:00,12,265,265,265,265,1
20181201|2018-02-14 13:00,14,262,262,262,262,1
20181201|2018-02-15 10:30,15,264,264,264,264,1
20181201|2018-02-16 12:30,16,265,265,265,265,2
20181201|2018-02-20 09:30,20,265,265,265,265,3
20181201|2018-02-20 11:30,20,263,263,263,263,2
20181201|2018-02-21 12:00,21,255,255,255,255,3
20181201|2018-02-21 13:00,21,255,255,255,255,5
20181201|2018-02-21 21:30,22,256.5,256.5,256.5,256.5,2
20181201|2018-02-22 03:30,22,257,257,257,257,18
20181201|2018-02-22 04:00,22,257.25,257.25,257.25,257.25,1
20181201|2018-02-22 10:00,22,257,257,257,257,2
20181201|2018-02-22 10:30,22,257,257,257,257,3
20181201|2018-02-22 11:30,22,257,257,257,257,16
20181201|2018-02-23 02:00,23,257.75,257.75,257.75,257.75,3
20181201|2018-02-23 11:00,23,257,257,257,257,10
20181201|2018-02-23 11:30,23,256,256,256,256,1
20181201|2018-02-26 08:30,26,258,258,258,258,10
20181201|2018-02-26 09:30,26,258,258,258,258,28
20181201|2018-02-26 10:30,26,258,258,258,258,15
20181201|2018-02-27 09:00,27,258,258,258,258,7
20181201|2018-02-27 12:00,27,260,260,260,260,10
20181201|2018-03-01 07:00,1,262.75,262.75,262.75,262.75,1
20181201|2018-03-01 11:00,1,262,262.75,262,262.75,5
20181201|2018-03-05 13:00,5,266.5,266.5,266.5,266.5,1
20181201|2018-03-07 08:30,7,266.5,266.5,266.5,266.5,2
20181201|2018-03-07 09:30,7,265,265,265,265,5
20181201|2018-03-07 10:00,7,265,265,265,265,4
20181201|2018-03-07 11:30,7,263.75,265.25,263.75,265.25,4
20181201|2018-03-08 09:00,8,266.25,266.25,266.25,266.25,1
20181201|2018-03-08 10:00,8,266.25,266.25,266.25,266.25,1
20181201|2018-03-08 10:30,8,266.25,266.25,266.25,266.25,1
20181201|2018-03-08 11:30,8,266,266,266,266,1
20181201|2018-03-08 12:00,8,266,266,266,266,1
20181201|2018-03-08 12:30,8,266,266,266,266,2
20181201|2018-03-09 10:30,9,265,265,265,265,11
20181201|2018-03-09 11:00,9,263,265,263,265,7
20181201|2018-03-09 11:30,9,265,265,265,265,1
20181201|2018-03-12 08:30,12,268,268,268,268,1
20181201|2018-03-12 10:00,12,268,268,268,268,1
20181201|2018-03-12 10:30,12,268,268,268,268,1
20181201|2018-03-14 08:30,14,267,267,267,267,2
20181201|2018-03-14 09:00,14,267,267,267,267,2
20181201|2018-03-14 10:30,14,262,262,258.75,258.75,8
20181201|2018-03-14 13:00,14,260,260,260,260,1
20181201|2018-03-15 08:30,15,258,258,257.75,257.75,4
20181201|2018-03-15 09:30,15,257.25,257.25,257.25,257.25,1
20181201|2018-03-15 10:30,15,255.25,255.25,255.25,255.25,1
20181201|2018-03-16 07:30,16,255,255,255,255,2
20181201|2018-03-16 08:30,16,255,255,251,251,16
20181201|2018-03-16 09:00,16,251,253.5,251,253.5,13
20181201|2018-03-16 09:30,16,253.5,253.5,253.5,253.5,4
20181201|2018-03-16 13:00,16,253.5,253.5,253.5,253.5,2
20181201|2018-03-18 21:30,19,252,252,252,252,1
20181201|2018-03-19 04:00,19,252,252,252,252,2
20181201|2018-03-19 09:30,19,252.5,252.5,252.5,252.5,1
20181201|2018-03-19 11:00,19,252,252,252,252,2
20181201|2018-03-20 10:30,20,252,252,252,252,16
20181201|2018-03-20 12:00,20,253,253,253,253,14
20181201|2018-03-20 12:30,20,253,253,253,253,20
20181201|2018-03-20 13:00,20,252,253,252,253,16
20181201|2018-03-20 20:00,21,253,253,253,253,1
20181201|2018-03-21 07:00,21,253,253,253,253,3
20181201|2018-03-21 09:30,21,250,250,249.5,249.5,23
20181201|2018-03-21 10:00,21,249.5,249.5,249.5,249.5,5
20181201|2018-03-21 10:30,21,249,249,249,249,6
20181201|2018-03-21 11:00,21,249.75,249.75,249.75,249.75,3
20181201|2018-03-21 11:30,21,248.5,248.5,248.5,248.5,7
20181201|2018-03-21 12:30,21,250.5,250.5,250.5,250.5,1
20181201|2018-03-21 13:00,21,251,252.5,251,252.5,4
20181201|2018-03-22 08:30,22,250,250,250,250,2
20181201|2018-03-22 10:30,22,251.5,251.5,251,251,3
20181201|2018-03-22 12:30,22,252.5,252.5,252.5,252.5,1
20181201|2018-03-22 21:30,23,251,251,251,251,1
20181201|2018-03-23 05:30,23,251,251,251,251,2
20181201|2018-03-23 06:30,23,251,251,251,251,3
20181201|2018-03-23 07:00,23,251,251,251,251,3
20181201|2018-03-23 08:30,23,251,251,251,251,15
20181201|2018-03-23 10:00,23,251,251,251,251,11
20181201|2018-03-23 10:30,23,252.75,254.25,252.75,254.25,5
20181201|2018-03-23 12:00,23,251.5,251.5,251.5,251.5,1
20181201|2018-03-25 19:00,26,252,252,252,252,2
20181201|2018-03-25 20:00,26,253,253,253,253,1
20181201|2018-03-25 21:00,26,253,253,253,253,1
20181201|2018-03-26 09:00,26,253,253,252,252,5
20181201|2018-03-26 09:30,26,252,252,252,252,10
20181201|2018-03-26 10:00,26,252,252.75,252,252.75,5
20181201|2018-03-26 10:30,26,252.25,252.25,252.25,252.25,5
20181201|2018-03-26 11:00,26,252,252,252,252,5
20181201|2018-03-26 11:30,26,252,252,252,252,5
20181201|2018-03-26 12:30,26,252,252,252,252,6
20181201|2018-03-26 13:00,26,252,252,252,252,3
20181201|2018-03-27 09:00,27,252,252,252,252,19
20181201|2018-03-27 10:30,27,252,252,252,252,3
20181201|2018-03-27 12:00,27,252,252,252,252,4
20181201|2018-03-27 12:30,27,252,252,252,252,4
20181201|2018-03-27 13:00,27,252,252,252,252,3
20181201|2018-03-27 19:00,28,252,252,252,252,2
20181201|2018-03-27 19:30,28,252,252,252,252,1
20181201|2018-03-27 20:00,28,252,252,252,252,9
20181201|2018-03-28 02:30,28,252,252,252,252,5
20181201|2018-03-28 03:30,28,252,252,252,252,1
20181201|2018-03-28 06:30,28,252,252,252,252,4
20181201|2018-03-28 08:30,28,252,252,252,252,7
20181201|2018-03-28 09:00,28,250,250,250,250,4
20181201|2018-03-28 09:30,28,250,250,250,250,21
20181201|2018-03-28 10:30,28,250,250,250,250,1
20181201|2018-03-28 12:00,28,249.25,249.25,249,249,3
20181201|2018-03-28 13:00,28,249.25,249.25,249.25,249.25,8
20181201|2018-03-29 11:00,29,251,251,251,251,7
20181201|2018-04-01 22:30,2,252.75,252.75,252.75,252.75,1
20181201|2018-04-02 04:30,2,254.25,254.25,254.25,254.25,5
20181201|2018-04-02 05:30,2,255,255,255,255,2
20181201|2018-04-02 07:30,2,254.5,254.5,254.5,254.5,3
20181201|2018-04-02 08:30,2,255,255,254.5,254.5,5
20181201|2018-04-02 09:00,2,254.5,254.5,254.5,254.5,1
20181201|2018-04-02 09:30,2,254,254,254,254,19
20181201|2018-04-02 10:00,2,254,254,254,254,10
20181201|2018-04-02 10:30,2,254,254,254,254,10
20181201|2018-04-02 13:00,2,254,254.5,254,254.5,4
20181201|2018-04-03 07:30,3,254.25,254.25,254.25,254.25,5
20181201|2018-04-03 08:30,3,254.25,254.25,254.25,254.25,2
20181201|2018-04-03 09:00,3,254.25,254.25,254.25,254.25,2
20181201|2018-04-03 09:30,3,254.25,254.25,254.25,254.25,3
20181201|2018-04-03 12:30,3,252,252,252,252,2
20181201|2018-04-04 05:30,4,247.5,247.5,247.5,247.5,2
20181201|2018-04-05 06:30,5,248.25,248.25,248.25,248.25,3
20181201|2018-04-05 07:30,5,248.5,248.5,248.5,248.5,1
20181201|2018-04-05 08:30,5,248.5,248.5,247.5,247.5,9
20181201|2018-04-05 09:00,5,247.25,249,247.25,249,2
20181201|2018-04-05 09:30,5,248,248,245.5,245.5,15
20181201|2018-04-05 10:30,5,254.75,254.75,254,254.5,3
20181201|2018-04-05 12:30,5,253,253,253,253,3
20181201|2018-04-05 13:00,5,253.75,254.25,253.75,254.25,4
20181201|2018-04-09 09:30,9,255.5,255.5,255.5,255.5,1
20181201|2018-04-09 10:00,9,256.75,256.75,256.75,256.75,1
20181201|2018-04-09 11:30,9,256.75,256.75,256.75,256.75,1
20181201|2018-04-10 09:30,10,253,253,253,253,3
20181201|2018-04-11 08:30,11,254.5,254.5,254.5,254.5,1
20181201|2018-04-11 11:00,11,260,260.25,260,260.25,2
20181201|2018-04-11 12:00,11,261,261,261,261,5
20181201|2018-04-11 12:30,11,259,259,259,259,1
20181201|2018-04-11 13:00,11,259.25,260,259,260,7
20181201|2018-04-12 09:00,12,261.5,261.5,261.5,261.5,1
20181201|2018-04-12 09:30,12,261.5,261.5,261.5,261.5,2
20181201|2018-04-12 10:30,12,262,262,260,260,37
20181201|2018-04-13 08:30,13,260.25,261,260.25,261,10
20181201|2018-04-13 09:00,13,260.75,261,260.75,261,2
20181201|2018-04-13 09:30,13,260.25,260.75,260,260.75,13
20181201|2018-04-13 10:00,13,259.5,259.5,255.25,255.25,6
20181201|2018-04-13 10:30,13,257,257,257,257,1
20181201|2018-04-13 11:00,13,257,257,257,257,14
20181201|2018-04-13 11:30,13,257,257,257,257,2
20181201|2018-04-13 12:00,13,257.25,257.75,257.25,257.75,5
20181201|2018-04-13 13:00,13,259.5,259.75,255.75,255.75,6
20181201|2018-04-16 09:00,16,254,255.75,254,255,7
20181201|2018-04-16 09:30,16,254,255.5,254,255.5,9
20181201|2018-04-16 11:30,16,255.25,256.75,255.25,256.75,2
20181201|2018-04-16 12:00,16,257,257,256.25,256.75,4
20181201|2018-04-16 12:30,16,257,257,257,257,6
20181201|2018-04-16 13:00,16,257,257,256.5,257,13
20181201|2018-04-17 09:00,17,252.25,252.25,252.25,252.25,1
20181201|2018-04-17 11:30,17,255,255,255,255,2
20181201|2018-04-17 12:30,17,254.75,254.75,254.75,254.75,1
20181201|2018-04-17 13:00,17,254.25,256.25,254.25,256.25,6
20181201|2018-04-18 08:30,18,255.75,255.75,255.75,255.75,1
20181201|2018-04-18 09:00,18,255.25,255.25,255.25,255.25,1
20181201|2018-04-18 09:30,18,255.25,255.25,254.5,254.5,6
20181201|2018-04-18 11:00,18,254.5,254.5,254.5,254.5,1
20181201|2018-04-18 12:30,18,255.75,255.75,255.75,255.75,2
20181201|2018-04-18 13:00,18,256.5,257.75,256.5,257.75,5
20181201|2018-04-19 05:00,19,255.5,255.5,255.5,255.5,1
20181201|2018-04-19 11:00,19,256,256,255.5,255.5,2
20181201|2018-04-19 11:30,19,256.25,256.25,256.25,256.25,1
20181201|2018-04-19 12:00,19,256.25,256.25,256.25,256.25,1
20181201|2018-04-19 12:30,19,255.5,256,255.5,256,6
20181201|2018-04-19 13:00,19,256,256,256,256,2
20181201|2018-04-20 08:30,20,252.5,252.5,252.5,252.5,1
20181201|2018-04-20 10:30,20,253.5,254,253.5,254,6
20181201|2018-04-20 11:00,20,253.75,253.75,253.75,253.75,1
20181201|2018-04-20 12:30,20,253.25,253.5,252.75,252.75,7
20181201|2018-04-23 08:30,23,251,251,251,251,2
20181201|2018-04-23 10:00,23,250,250,249.5,249.5,2
20181201|2018-04-23 11:00,23,245.5,245.5,245.5,245.5,3
20181201|2018-04-23 11:30,23,245,245,243.75,243.75,3
20181201|2018-04-23 12:00,23,243.25,244.25,240,244.25,12
20181201|2018-04-23 12:30,23,243.5,245.5,243.5,245,10
20181201|2018-04-23 13:00,23,245.25,245.5,245,245.25,9
20181201|2018-04-24 07:30,24,243.25,243.25,243.25,243.25,1
20181201|2018-04-24 08:30,24,241,241,239.75,239.75,2
20181201|2018-04-24 09:00,24,242.5,244.5,242.5,243.5,13
20181201|2018-04-24 09:30,24,244.5,244.75,244.25,244.25,6
20181201|2018-04-24 10:00,24,245,245.5,245,245,4
20181201|2018-04-24 11:00,24,245,245,244.75,244.75,2
20181201|2018-04-24 11:30,24,246.25,246.25,246.25,246.25,2
20181201|2018-04-24 12:00,24,244.5,244.5,244.5,244.5,1
20181201|2018-04-24 13:00,24,245.25,245.25,243.5,244,17
20181201|2018-04-24 21:00,25,244.25,244.25,244.25,244.25,1
20181201|2018-04-25 08:30,25,244.75,245,244.25,244.75,5
20181201|2018-04-25 09:00,25,246.75,246.75,246.75,246.75,4
20181201|2018-04-25 09:30,25,247,247.5,247,247,10
20181201|2018-04-25 10:00,25,247.5,247.5,247,247,2
20181201|2018-04-25 10:30,25,245.5,245.5,245.5,245.5,1
20181201|2018-04-25 11:00,25,245.5,245.5,245.5,245.5,1
20181201|2018-04-25 11:30,25,246.25,246.25,246.25,246.25,3
20181201|2018-04-25 12:00,25,245.25,245.25,245.25,245.25,1
20181201|2018-04-25 12:30,25,245.25,245.25,245,245.25,14
20181201|2018-04-25 13:00,25,245,245.5,243.5,243.5,12
20181201|2018-04-26 08:30,26,246,246,246,246,1
20181201|2018-04-26 09:00,26,243.5,243.5,243.5,243.5,5
20181201|2018-04-26 13:00,26,242.75,242.75,242.75,242.75,2
20181201|2018-04-27 10:30,27,245.25,245.25,245.25,245.25,2
20181201|2018-04-27 12:00,27,246,246,246,246,1
20181201|2018-04-27 12:30,27,246.75,246.75,246.75,246.75,1
20181201|2018-04-27 13:00,27,246.75,246.75,246.75,246.75,2
20181201|2018-04-30 08:30,30,249.5,251.5,249.5,251.5,26
20181201|2018-04-30 09:00,30,250.5,251,250.5,251,3
20181201|2018-04-30 09:30,30,251,251,249.75,249.75,6
20181201|2018-04-30 10:30,30,250.5,251,250.5,251,24
20181201|2018-04-30 11:00,30,250.5,250.5,250.5,250.5,6
20181201|2018-04-30 11:30,30,250.5,250.5,250.5,250.5,6
20181201|2018-04-30 12:30,30,250.75,250.75,250.25,250.25,5
20181201|2018-04-30 13:00,30,251,251.75,251,251.5,5
20181201|2018-05-01 08:30,1,251.25,251.25,251.25,251.25,1
20181201|2018-05-01 09:30,1,252.75,252.75,252.75,252.75,2
20181201|2018-05-01 10:00,1,251.5,251.5,250.25,250.5,9
20181201|2018-05-01 11:00,1,251.75,251.75,251.75,251.75,1
20181201|2018-05-01 11:30,1,252.75,253,252.75,253,4
20181201|2018-05-01 12:30,1,253.5,253.5,253.5,253.5,1
20181201|2018-05-01 13:00,1,253.5,253.5,251.25,252,5
20181201|2018-05-02 08:30,2,253,253,252,252,2
20181201|2018-05-02 09:30,2,250,250,250,250,9
20181201|2018-05-02 10:00,2,250.5,250.5,250.5,250.5,2
20181201|2018-05-02 10:30,2,250.5,250.5,250,250.25,6
20181201|2018-05-02 11:00,2,250.25,250.25,250,250,14
20181201|2018-05-02 13:00,2,251,251,251,251,4
20181201|2018-05-02 19:00,3,252.25,252.25,252.25,252.25,1
20181201|2018-05-03 08:30,3,250.25,250.25,250,250,7
20181201|2018-05-03 09:30,3,250.25,250.25,250.25,250.25,1
20181201|2018-05-03 12:00,3,250,251.75,250,251.75,13
20181201|2018-05-03 19:30,4,250,250,250,250,10
20181201|2018-05-04 08:30,4,250,250.25,250,250.25,2
20181201|2018-05-04 09:00,4,250.25,251,250.25,251,4
20181201|2018-05-04 09:30,4,250,250,250,250,7
20181201|2018-05-04 11:00,4,250,250,250,250,17
20181201|2018-05-04 11:30,4,250,250,250,250,4
20181201|2018-05-04 12:00,4,250,250,250,250,11
20181201|2018-05-04 13:00,4,251.5,251.5,251.5,251.5,8
20181201|2018-05-07 08:30,7,252.5,252.5,252.5,252.5,1
20181201|2018-05-07 09:00,7,252.5,252.5,252,252,3
20181201|2018-05-07 09:30,7,251,251,251,251,1
20181201|2018-05-07 10:00,7,252,252,252,252,3
20181201|2018-05-07 11:00,7,251.75,251.75,251.75,251.75,2
20181201|2018-05-07 12:00,7,251,251,250,250,8
20181201|2018-05-07 12:30,7,250.75,250.75,250.75,250.75,1
20181201|2018-05-07 13:00,7,250.5,251.5,250.5,251.5,3
20181201|2018-05-08 10:30,8,249.5,251.25,249.5,251.25,2
20181201|2018-05-08 12:30,8,251.25,255.5,251.25,253.25,4
20181201|2018-05-08 13:00,8,255.5,255.5,253.5,253.5,13
20181201|2018-05-09 10:00,9,254.5,254.5,254.5,254.5,3
20181201|2018-05-09 11:00,9,255.25,255.25,255,255,3
20181201|2018-05-09 11:30,9,255,255,255,255,4
20181201|2018-05-09 12:00,9,255,255,255,255,5
20181201|2018-05-09 12:30,9,255.25,255.25,255.25,255.25,3
20181201|2018-05-09 13:00,9,255,255,255,255,2
20181201|2018-05-10 08:30,10,254,254,254,254,1
20181201|2018-05-10 09:00,10,255.5,255.5,255.5,255.5,1
20181201|2018-05-10 10:00,10,257,257,257,257,11
20181201|2018-05-10 10:30,10,257.5,258,257.5,258,20
20181201|2018-05-10 11:00,10,255.25,255.25,255.25,255.25,10
20181201|2018-05-10 11:30,10,255.25,255.25,255.25,255.25,10
20181201|2018-05-10 13:00,10,256.25,256.25,256.25,256.25,1
20181201|2018-05-10 22:00,11,257.5,257.5,257.5,257.5,1
20181201|2018-05-11 08:30,11,255.25,255.25,250,250,4
20181201|2018-05-11 09:00,11,252.75,253.75,252.75,253.75,10
20181201|2018-05-11 09:30,11,253.75,254.75,253.5,254.75,11
20181201|2018-05-11 10:00,11,254.25,254.5,253.25,253.25,10
20181201|2018-05-11 10:30,11,253.5,253.75,253.5,253.5,8
20181201|2018-05-11 11:00,11,253.5,253.5,252.5,252.5,7
20181201|2018-05-11 11:30,11,250.5,250.5,249.5,249.5,3
20181201|2018-05-11 12:30,11,250,250.25,249.75,249.75,11
20181201|2018-05-14 08:30,14,250.5,250.5,250.25,250.25,6
20181201|2018-05-14 09:00,14,249.75,252.25,249.75,251.25,10
20181201|2018-05-14 09:30,14,251.5,254.75,251.5,254.25,14
20181201|2018-05-14 10:00,14,254.25,254.25,252.25,253,25
20181201|2018-05-14 10:30,14,253,254.75,253,254.5,11
20181201|2018-05-14 11:00,14,254.75,255.5,254.75,255.5,3
20181201|2018-05-14 11:30,14,255.75,255.75,255.25,255.25,4
20181201|2018-05-14 12:30,14,255.25,255.5,255.25,255.5,6
20181201|2018-05-14 13:00,14,255.5,256,255.5,256,2
20181201|2018-05-15 08:30,15,256.5,256.5,255,255,8
20181201|2018-05-15 09:00,15,255,256.25,255,255.75,15
20181201|2018-05-15 09:30,15,255.75,256.25,255.75,256.25,12
20181201|2018-05-15 10:00,15,257,257,255,255,17
20181201|2018-05-15 10:30,15,256.5,257.75,256.5,257.75,17
20181201|2018-05-15 11:00,15,255.75,255.75,255.75,255.75,1
20181201|2018-05-15 11:30,15,256.25,256.25,256.25,256.25,2
20181201|2018-05-15 13:00,15,257.75,257.75,257.75,257.75,1
20181201|2018-05-16 08:30,16,258,258.75,258,258.75,4
20181201|2018-05-16 09:00,16,258.25,258.25,257.25,257.25,5
20181201|2018-05-16 09:30,16,257.25,257.25,253.75,253.75,7
20181201|2018-05-16 10:00,16,254.75,254.75,253.75,253.75,2
20181201|2018-05-16 10:30,16,254,254,254,254,3
20181201|2018-05-16 11:00,16,254,254,254,254,1
20181201|2018-05-16 11:30,16,254,254,254,254,3
20181201|2018-05-16 12:30,16,255,255,255,255,1
20181201|2018-05-16 13:00,16,256,256,255.75,256,9
20181201|2018-05-17 04:30,17,256,256,256,256,1
20181201|2018-05-17 06:00,17,256,256,256,256,1
20181201|2018-05-17 08:30,17,256.5,256.5,256.5,256.5,3
20181201|2018-05-17 09:00,17,255.75,255.75,255.75,255.75,1
20181201|2018-05-17 09:30,17,255.5,255.5,255.25,255.25,2
20181201|2018-05-17 10:00,17,255.5,255.5,255.25,255.25,2
20181201|2018-05-17 10:30,17,255.25,255.25,255,255,2
20181201|2018-05-17 11:00,17,255,255,255,255,2
20181201|2018-05-17 11:30,17,256.25,256.25,255,255,3
20181201|2018-05-17 12:00,17,254.5,254.5,254.5,254.5,1
20181201|2018-05-17 22:30,18,256,256,256,256,1
20181201|2018-05-18 07:00,18,255.5,255.5,255.5,255.5,1
20181201|2018-05-18 09:00,18,256,256,256,256,2
20181201|2018-05-18 10:30,18,256.5,256.5,256.5,256.5,1
20181201|2018-05-18 11:30,18,256.5,256.75,256.5,256.75,5
20181201|2018-05-18 13:00,18,256.75,256.75,256,256,12
20181201|2018-05-20 19:00,21,257,258,257,258,7
20181201|2018-05-21 08:30,21,257,257,256,256,2
20181201|2018-05-21 09:00,21,257,257,257,257,1
20181201|2018-05-21 10:00,21,258,258,258,258,1
20181201|2018-05-21 10:30,21,257,257,257,257,2
20181201|2018-05-21 12:30,21,258,258,258,258,1
20181201|2018-05-21 13:00,21,258.25,258.25,258,258,4
20181201|2018-05-22 07:00,22,258.5,258.5,258,258.5,4
20181201|2018-05-22 08:30,22,257,259,257,259,4
20181201|2018-05-22 09:00,22,260,260,259.25,260,55
20181201|2018-05-22 09:30,22,262.25,262.25,261.75,261.75,5
20181201|2018-05-22 10:30,22,259.75,260,259.75,260,6
20181201|2018-05-22 11:00,22,260,260,260,260,2
20181201|2018-05-22 12:00,22,261,261,261,261,3
20181201|2018-05-22 12:30,22,261,261,261,261,5
20181201|2018-05-22 13:00,22,261,261,260.75,261,7
20181201|2018-05-22 19:00,23,261,261,261,261,7
20181201|2018-05-23 07:30,23,261,261,261,261,1
20181201|2018-05-23 08:30,23,261,261,261,261,18
20181201|2018-05-23 09:00,23,261,261,261,261,13
20181201|2018-05-23 09:30,23,261,261,260.75,261,13
20181201|2018-05-23 11:30,23,260,260,260,260,1
20181201|2018-05-23 13:00,23,260.5,260.5,260.5,260.5,1
20181201|2018-05-23 19:00,24,261,261,261,261,1
20181201|2018-05-23 21:00,24,261,261,261,261,1
20181201|2018-05-24 07:00,24,260,260,260,260,1
20181201|2018-05-24 10:00,24,260,261.5,257.5,257.5,9
20181201|2018-05-24 10:30,24,258.5,258.5,258.5,258.5,3
20181201|2018-05-24 11:00,24,257.75,257.75,253.25,253.75,5
20181201|2018-05-24 12:30,24,255.25,255.5,252,254,13
20181201|2018-05-24 19:00,25,254,254,254,254,1
20181201|2018-05-25 07:30,25,253.25,253.25,253.25,253.25,1
20181201|2018-05-25 09:00,25,252.75,255.75,252.75,255.5,7
20181201|2018-05-25 10:00,25,256,256,255,255,2
20181201|2018-05-28 21:30,29,261,261,261,261,1
20181201|2018-05-28 22:30,29,261,261,261,261,1
20181201|2018-05-29 03:00,29,260.5,261,260.5,261,4
20181201|2018-05-29 07:00,29,261,261,261,261,4
20181201|2018-05-29 08:30,29,255.5,255.5,255.5,255.5,2
20181201|2018-05-29 09:00,29,258.5,260,258.5,260,15
20181201|2018-05-29 09:30,29,258.75,258.75,256,256,5
20181201|2018-05-29 10:00,29,256,256,256,256,2
20181201|2018-05-29 10:30,29,257.75,257.75,257.75,257.75,1
20181201|2018-05-29 11:00,29,256,256.25,256,256.25,3
20181201|2018-05-29 11:30,29,256.25,256.25,256.25,256.25,1
20181201|2018-05-29 13:00,29,251.5,252,251.5,252,10
20181201|2018-05-29 23:30,30,250.5,250.5,250.5,250.5,1
20181201|2018-05-30 01:00,30,250.5,250.5,250.5,250.5,1
20181201|2018-05-30 08:30,30,249.5,249.5,248,248,21
20181201|2018-05-30 09:00,30,248,248,248,248,9
20181201|2018-05-30 09:30,30,247.75,247.75,247.5,247.5,6
20181201|2018-05-30 10:00,30,246.25,247.25,246.25,247.25,18
20181201|2018-05-30 10:30,30,248,248,248,248,1
20181201|2018-05-30 11:00,30,248,248,247.25,247.25,2
20181201|2018-05-30 11:30,30,247.5,248.25,247.5,248.25,4
20181201|2018-05-30 12:00,30,247.75,248,247.75,248,4
20181201|2018-05-30 12:30,30,248.25,248.25,248.25,248.25,3
20181201|2018-05-30 13:00,30,248.25,248.25,248.25,248.25,10
20181201|2018-05-30 19:00,31,248.25,248.25,248.25,248.25,4
20181201|2018-05-30 19:30,31,248.25,248.25,248.25,248.25,1
20181201|2018-05-30 21:00,31,249,249,249,249,2
20181201|2018-05-30 23:30,31,249.5,249.5,249.5,249.5,1
20181201|2018-05-31 04:30,31,249,249,249,249,1
20181201|2018-05-31 07:00,31,249,249,249,249,1
20181201|2018-05-31 09:00,31,251,251.5,249.25,249.25,4
20181201|2018-05-31 09:30,31,249.25,251.75,249.25,251.75,6
20181201|2018-05-31 10:00,31,249.25,251.5,249.25,249.25,4
20181201|2018-05-31 10:30,31,249.25,250.25,249.25,249.75,5
20181201|2018-05-31 11:00,31,251.25,251.25,251.25,251.25,1
20181201|2018-05-31 11:30,31,251.75,251.75,251,251,4
20181201|2018-05-31 12:00,31,250.25,250.25,248.5,248.5,23
20181201|2018-05-31 12:30,31,250,251,250,251,2
20181201|2018-05-31 13:00,31,251.75,252,251,251,44
20181201|2018-05-31 19:00,1,251.5,251.5,251.5,251.5,1
20181201|2018-05-31 19:30,1,250.75,250.75,250.5,250.5,3
20181201|2018-06-01 05:30,1,251.5,251.5,251.5,251.5,1
20181201|2018-06-01 07:30,1,252.5,252.5,252.5,252.5,1
20181201|2018-06-01 08:30,1,251.75,252.5,250,252,19
20181201|2018-06-01 09:00,1,251.5,252,251.5,252,28
20181201|2018-06-01 09:30,1,249.5,250.25,249.5,249.5,4
20181201|2018-06-01 10:00,1,248.75,248.75,246.5,246.75,4
20181201|2018-06-01 10:30,1,247.75,248.75,247.75,248.75,5
20181201|2018-06-01 11:00,1,248.5,248.5,247,247,5
20181201|2018-06-01 11:30,1,249.75,250.25,249.75,250.25,2
20181201|2018-06-01 13:00,1,250.5,250.5,250.5,250.5,2
20181201|2018-06-03 19:30,4,250.5,250.5,250.5,250.5,1
20181201|2018-06-04 07:00,4,252.75,252.75,252.75,252.75,3
20181201|2018-06-04 08:30,4,248.5,248.5,245.25,245.75,11
20181201|2018-06-04 09:00,4,245.75,246,245.25,246,7
20181201|2018-06-04 09:30,4,245,245.75,245,245.75,12
20181201|2018-06-04 10:00,4,246,246,246,246,5
20181201|2018-06-04 10:30,4,245.5,246.5,245.5,246.25,9
20181201|2018-06-04 11:00,4,247,247.75,247,247.75,5
20181201|2018-06-04 12:30,4,247,247.75,247,247.75,5
20181201|2018-06-04 13:00,4,247.25,247.25,247,247,16
20181201|2018-06-04 19:00,5,245,245,244,244,15
20181201|2018-06-04 23:30,5,244.25,244.25,244.25,244.25,1
20181201|2018-06-05 07:00,5,244.5,244.5,244,244,2
20181201|2018-06-05 08:30,5,244,245,243,244.25,23
20181201|2018-06-05 09:00,5,245.25,245.25,245.25,245.25,2
20181201|2018-06-05 09:30,5,246.75,247,246.75,247,2
20181201|2018-06-05 10:00,5,248,250,248,250,32
20181201|2018-06-05 10:30,5,250.25,250.25,250.25,250.25,1
20181201|2018-06-05 11:30,5,250.5,250.75,250,250,3
20181201|2018-06-05 12:30,5,250,250,249,249.5,23
20181201|2018-06-05 13:00,5,249.25,249.25,247,247,10
20181201|2018-06-06 01:00,6,248,248,248,248,1
20181201|2018-06-06 08:30,6,247,250.5,247,250.5,11
20181201|2018-06-06 09:30,6,249.5,249.5,248.5,248.5,5
20181201|2018-06-06 10:00,6,247,247,246.75,246.75,16
20181201|2018-06-06 10:30,6,246,246,243,243,19
20181201|2018-06-06 11:00,6,242.75,243.5,242,243.5,21
20181201|2018-06-06 11:30,6,244,244,243.5,243.5,3
20181201|2018-06-06 12:00,6,245,245,244.25,244.25,6
20181201|2018-06-06 12:30,6,244.25,244.25,244.25,244.25,4
20181201|2018-06-06 13:00,6,244.25,245.5,244.25,245.5,6
20181201|2018-06-07 08:30,7,245.5,245.5,241.5,242.25,34
20181201|2018-06-07 09:00,7,243.5,244.5,243.5,244.5,6
20181201|2018-06-07 09:30,7,245.25,245.25,245,245,5
20181201|2018-06-07 10:00,7,245.25,246.5,245.25,246.5,14
20181201|2018-06-07 10:30,7,245.25,246.5,245.25,245.25,6
20181201|2018-06-07 11:00,7,246,246,245.5,245.5,19
20181201|2018-06-07 11:30,7,246,246,245,245,22
20181201|2018-06-07 12:00,7,245.25,246.75,245.25,246,7
20181201|2018-06-07 12:30,7,247.25,247.5,246,247,27
20181201|2018-06-07 13:00,7,246,246.25,246,246.25,8
20181201|2018-06-08 05:30,8,243.75,244,243.75,244,2
20181201|2018-06-08 08:30,8,244,244,243,243,5
20181201|2018-06-08 09:00,8,243.5,245,243.5,244.75,41
20181201|2018-06-08 09:30,8,244.75,244.75,244.75,244.75,1
20181201|2018-06-08 10:00,8,247.75,248.5,246.75,246.75,23
20181201|2018-06-08 10:30,8,247,250,247,250,11
20181201|2018-06-08 11:00,8,248.25,248.5,246,246,6
20181201|2018-06-08 11:30,8,247,247,246.25,246.25,2
20181201|2018-06-08 12:00,8,246.75,247.75,246.5,247.75,4
20181201|2018-06-08 12:30,8,247.75,247.75,247.75,247.75,4
20181201|2018-06-08 13:00,8,246.5,248.5,246.5,248.5,13
20181201|2018-06-11 08:30,11,248,248,245,247,35
20181201|2018-06-11 09:00,11,245.5,245.5,245.5,245.5,3
20181201|2018-06-11 09:30,11,247.25,247.5,246,247.5,12
20181201|2018-06-11 10:00,11,245.75,247.75,245.75,246.75,9
20181201|2018-06-11 10:30,11,246.75,248.75,246.75,248.75,9
20181201|2018-06-11 11:00,11,248.25,248.75,248.25,248.75,8
20181201|2018-06-11 11:30,11,247.75,248.75,247.75,247.75,12
20181201|2018-06-11 12:00,11,248.75,249,248.25,249,15
20181201|2018-06-11 12:30,11,248,249,247.75,247.75,10
20181201|2018-06-11 13:00,11,247.75,247.75,247.25,247.25,3
20181201|2018-06-12 06:30,12,246.5,246.5,246.5,246.5,2
20181201|2018-06-12 07:00,12,246.25,246.25,244.5,244.5,13
20181201|2018-06-12 09:00,12,246,246,246,246,1
20181201|2018-06-12 09:30,12,246,246,245,245,8
20181201|2018-06-12 10:00,12,245.5,246.75,245.5,246.75,11
20181201|2018-06-12 10:30,12,248,249.5,248,249.5,14
20181201|2018-06-12 11:00,12,249.75,250,249.75,250,5
20181201|2018-06-12 11:30,12,250,250,250,250,1
20181201|2018-06-12 12:00,12,250.75,251.5,250.75,250.75,6
20181201|2018-06-12 12:30,12,251,251,251,251,4
20181201|2018-06-12 13:00,12,251.5,251.5,251,251,9
20181201|2018-06-13 03:30,13,249.5,249.5,249.25,249.25,4
20181201|2018-06-13 07:00,13,249.75,249.75,249.75,249.75,1
20181201|2018-06-13 09:00,13,246,247,245.25,247,10
20181201|2018-06-13 09:30,13,247.5,247.75,247.25,247.75,20
20181201|2018-06-13 10:00,13,248.25,248.25,248.25,248.25,10
20181201|2018-06-13 10:30,13,249,249.25,249,249.25,6
20181201|2018-06-13 11:00,13,249.25,249.75,246.5,246.5,9
20181201|2018-06-13 11:30,13,246,246,246,246,2
20181201|2018-06-13 12:00,13,246,246,242.75,242.75,20
20181201|2018-06-13 12:30,13,242.5,243,242,242.5,41
20181201|2018-06-13 13:00,13,243,244,243,243,26
20181201|2018-06-13 19:00,14,243,243,243,243,2
20181201|2018-06-14 06:30,14,243,243,242,242,4
20181201|2018-06-14 07:00,14,242.5,242.5,242.5,242.5,1
20181201|2018-06-14 07:30,14,241.25,243.75,241.25,243.75,2
20181201|2018-06-14 08:30,14,245,245.25,242,242.5,31
20181201|2018-06-14 09:00,14,241.5,242.75,240,240,24
20181201|2018-06-14 09:30,14,240,240.25,237.5,237.5,55
20181201|2018-06-14 10:00,14,238.25,238.5,238,238.5,12
20181201|2018-06-14 10:30,14,238.25,239.5,238.25,239.5,17
20181201|2018-06-14 11:00,14,240.5,241,240,241,12
20181201|2018-06-14 11:30,14,241,241,240,240.5,18
20181201|2018-06-14 12:00,14,240,240,240,240,20
20181201|2018-06-14 12:30,14,240,240,238.75,238.75,8
20181201|2018-06-14 13:00,14,238.5,239,238.25,239,10
20181201|2018-06-15 02:00,15,239,239,239,239,1
20181201|2018-06-15 04:00,15,238.75,238.75,238.75,238.75,2
20181201|2018-06-15 07:00,15,238.75,238.75,238.75,238.75,1
20181201|2018-06-15 08:30,15,238.5,239,238.5,238.5,24
20181201|2018-06-15 09:00,15,238.5,239,238.5,238.5,28
20181201|2018-06-15 09:30,15,238.5,238.5,238.5,238.5,8
20181201|2018-06-15 10:00,15,238.5,239.5,238.5,239.5,3
20181201|2018-06-15 10:30,15,239,239,239,239,2
20181201|2018-06-15 11:00,15,239.5,240,239.5,240,7
20181201|2018-06-15 11:30,15,240,240,239.5,240,4
20181201|2018-06-15 12:00,15,240.25,240.25,238.75,238.75,15
20181201|2018-06-15 12:30,15,238.75,238.75,238.5,238.5,34
20181201|2018-06-15 13:00,15,239,240.25,238.5,240.25,22
20181201|2018-06-17 23:30,18,238.5,238.75,238.5,238.75,2
20181201|2018-06-18 01:00,18,238.5,238.5,238.5,238.5,1
20181201|2018-06-18 07:00,18,239,239,239,239,1
20181201|2018-06-18 08:30,18,238.5,241,238.5,240.75,34
20181201|2018-06-18 09:00,18,240,240,240,240,1
20181201|2018-06-18 09:30,18,239,239,238.5,238.5,10
20181201|2018-06-18 10:00,18,238.75,238.75,238.5,238.5,3
20181201|2018-06-18 10:30,18,239,239,239,239,1
20181201|2018-06-18 11:00,18,239,239,239,239,4
20181201|2018-06-18 11:30,18,239,239,238.5,238.5,6
20181201|2018-06-18 12:00,18,238.5,238.5,238.5,238.5,21
20181201|2018-06-18 12:30,18,238.5,238.5,238.5,238.5,6
20181201|2018-06-18 13:00,18,239,239,238.75,239,24
20181201|2018-06-18 19:30,19,238.75,238.75,238.75,238.75,1
20181201|2018-06-18 23:00,19,238.25,238.25,238.25,238.25,2
20181201|2018-06-19 01:30,19,238,238,238,238,2
20181201|2018-06-19 02:00,19,238,238,237.25,237.25,3
20181201|2018-06-19 03:30,19,237.25,237.25,237.25,237.25,1
20181201|2018-06-19 04:00,19,237.25,237.25,237.25,237.25,4
20181201|2018-06-19 04:30,19,236.25,236.25,234.25,234.25,2
20181201|2018-06-19 07:30,19,235,235,235,235,1
20181201|2018-06-19 08:30,19,235,235,235,235,27
20181201|2018-06-19 09:00,19,235,237,235,236.5,21
20181201|2018-06-19 09:30,19,236.25,236.5,236,236,5
20181201|2018-06-19 10:00,19,235.25,236.25,235,236.25,7
20181201|2018-06-19 10:30,19,237,238.5,237,238.5,7
20181201|2018-06-19 11:00,19,237.75,237.75,237,237,6
20181201|2018-06-19 11:30,19,237.75,239,237.75,239,8
20181201|2018-06-19 12:00,19,237.5,239.25,237,239,20
20181201|2018-06-19 12:30,19,239,239.25,238.25,238.25,18
20181201|2018-06-19 13:00,19,236.25,239.25,236.25,239.25,19
20181201|2018-06-19 19:00,20,241.25,241.25,241.25,241.25,1
20181201|2018-06-19 22:30,20,241,241,241,241,1
20181201|2018-06-19 23:00,20,241,241,241,241,1
20181201|2018-06-19 23:30,20,239,239,239,239,1
20181201|2018-06-20 08:30,20,240,240.5,239.25,239.25,10
20181201|2018-06-20 09:00,20,239,241.25,238.25,240,53
20181201|2018-06-20 09:30,20,240,240,240,240,1
20181201|2018-06-20 10:00,20,240,240.25,240,240.25,7
20181201|2018-06-20 10:30,20,239,239,239,239,1
20181201|2018-06-20 11:00,20,238,238,238,238,5
20181201|2018-06-20 11:30,20,236.75,238,236.75,238,3
20181201|2018-06-20 12:00,20,238,238.5,238,238.5,3
20181201|2018-06-20 12:30,20,239.5,240,239.5,240,4
20181201|2018-06-20 13:00,20,240,240.25,239.75,239.75,5
20181201|2018-06-20 23:00,21,239.5,239.5,239.5,239.5,1
20181201|2018-06-21 02:30,21,239.75,239.75,239.75,239.75,2
20181201|2018-06-21 03:30,21,240.5,242.25,240.5,242.25,20
20181201|2018-06-21 04:00,21,240.25,240.25,240.25,240.25,3
20181201|2018-06-21 04:30,21,239,239,238,238,3
20181201|2018-06-21 05:30,21,238.75,238.75,238.25,238.5,7
20181201|2018-06-21 06:00,21,238.25,238.25,238,238.25,3
20181201|2018-06-21 06:30,21,238,239.25,238,239,4
20181201|2018-06-21 07:00,21,239,239,239,239,3
20181201|2018-06-21 07:30,21,239,239.25,238.75,239.25,3
20181201|2018-06-21 08:30,21,238.75,239,237,238.25,39
20181201|2018-06-21 09:00,21,238.75,238.75,236,236,11
20181201|2018-06-21 09:30,21,236,237.75,235.25,237.75,16
20181201|2018-06-21 10:00,21,236,236.75,235.75,236,7
20181201|2018-06-21 10:30,21,237.5,238,237,237.75,14
20181201|2018-06-21 11:00,21,236.5,236.5,236.5,236.5,1
20181201|2018-06-21 11:30,21,237.25,238.25,236.25,238.25,10
20181201|2018-06-21 12:00,21,236.5,238,236.5,237,3
20181201|2018-06-21 12:30,21,237,237,236.75,237,6
20181201|2018-06-21 13:00,21,238,239.25,238,239.25,12
20181201|2018-06-21 19:00,22,237.5,237.5,237.5,237.5,2
20181201|2018-06-21 19:30,22,238,240.25,238,240.25,2
20181201|2018-06-21 23:00,22,239,239,239,239,1
20181201|2018-06-22 01:00,22,239,239,239,239,1
20181201|2018-06-22 04:00,22,239,239,239,239,2
20181201|2018-06-22 04:30,22,239.5,239.5,239.5,239.5,1
20181201|2018-06-22 07:00,22,239.25,239.25,239.25,239.25,1
20181201|2018-06-22 08:30,22,239,239,238.25,238.25,2
20181201|2018-06-22 09:00,22,238.75,239.5,238.25,238.25,10
20181201|2018-06-22 09:30,22,238,238,237.5,238,5
20181201|2018-06-22 10:00,22,238,238,237.75,237.75,8
20181201|2018-06-22 10:30,22,237.5,238.5,237,238.5,12
20181201|2018-06-22 11:00,22,238.5,238.5,237.25,237.25,7
20181201|2018-06-22 11:30,22,238.25,238.5,237,237.75,12
20181201|2018-06-22 12:00,22,237,237.75,237,237,4
20181201|2018-06-22 12:30,22,237,238.25,237,237,19
20181201|2018-06-22 13:00,22,237.75,238.25,237.75,238.25,17
20181201|2018-06-24 19:00,25,236.5,236.5,236.5,236.5,2
20181201|2018-06-24 20:00,25,236.25,236.25,236,236,3
20181201|2018-06-24 20:30,25,237,237,237,237,2
20181201|2018-06-24 21:00,25,236.25,236.25,236.25,236.25,1
20181201|2018-06-25 02:00,25,236.75,237.25,236.75,237.25,4
20181201|2018-06-25 02:30,25,237.25,237.25,237.25,237.25,1
20181201|2018-06-25 03:00,25,237,237,237,237,3
20181201|2018-06-25 04:00,25,237,237,237,237,2
20181201|2018-06-25 05:30,25,236.25,236.25,236.25,236.25,2
20181201|2018-06-25 07:00,25,237.25,238,237.25,238,4
20181201|2018-06-25 08:30,25,236.25,236.25,236,236,18
20181201|2018-06-25 09:00,25,235.25,235.75,235.25,235.25,5
20181201|2018-06-25 09:30,25,236.25,236.25,235.75,235.75,6
20181201|2018-06-25 10:00,25,236.5,236.5,236.5,236.5,1
20181201|2018-06-25 10:30,25,236.5,236.5,236.5,236.5,4
20181201|2018-06-25 11:00,25,236.5,236.5,235.5,236,11
20181201|2018-06-25 11:30,25,236,237,236,236.75,5
20181201|2018-06-25 12:00,25,236.75,237,236,236.75,15
20181201|2018-06-25 12:30,25,236.75,237.25,235.75,235.75,12
20181201|2018-06-25 13:00,25,235.5,236.25,235.25,236,41
20181201|2018-06-25 19:00,26,236.5,236.5,236.5,236.5,1
20181201|2018-06-25 23:00,26,236.25,237,236.25,237,2
20181201|2018-06-26 07:00,26,236,236,236,236,1
20181201|2018-06-26 07:30,26,236,237,236,237,3
20181201|2018-06-26 08:30,26,237.75,237.75,235.75,236,13
20181201|2018-06-26 09:00,26,236.5,236.75,236.5,236.5,10
20181201|2018-06-26 09:30,26,235.75,236,235.75,236,5
20181201|2018-06-26 10:00,26,236,236,235.75,235.75,2
20181201|2018-06-26 10:30,26,235.75,238.25,235.75,237.75,44
20181201|2018-06-26 11:00,26,237.75,238.5,237.5,237.75,7
20181201|2018-06-26 11:30,26,237.5,237.75,237.5,237.75,5
20181201|2018-06-26 12:00,26,237.5,237.75,237.5,237.75,15
20181201|2018-06-26 12:30,26,238,239,237.5,238.5,23
20181201|2018-06-26 13:00,26,238.75,240.75,237.5,237.5,31
20181201|2018-06-26 22:30,27,240.25,240.25,240.25,240.25,1
20181201|2018-06-27 00:30,27,240.25,240.25,240.25,240.25,2
20181201|2018-06-27 02:30,27,239.5,239.5,238.75,238.75,6
20181201|2018-06-27 06:00,27,237.75,237.75,236.75,237,14
20181201|2018-06-27 06:30,27,237,237.5,237,237.5,2
20181201|2018-06-27 07:00,27,237.75,238.25,237.25,237.75,10
20181201|2018-06-27 08:30,27,238.75,239,238.5,238.75,18
20181201|2018-06-27 09:00,27,238.75,239,238.75,239,8
20181201|2018-06-27 09:30,27,239,239,237.75,238,33
20181201|2018-06-27 10:00,27,239,239,238.75,239,24
20181201|2018-06-27 10:30,27,239,239,238.75,239,10
20181201|2018-06-27 11:00,27,239,241,239,239.75,13
20181201|2018-06-27 11:30,27,239.75,241,239.75,240.75,10
20181201|2018-06-27 12:00,27,241,241.75,240.5,241,10
20181201|2018-06-27 12:30,27,240,245,240,245,44
20181201|2018-06-27 13:00,27,244.5,245,243.5,243.5,54
20181201|2018-06-27 19:00,28,243.25,243.25,242.75,242.75,5
20181201|2018-06-27 19:30,28,243.25,243.25,242.5,242.5,2
20181201|2018-06-27 20:00,28,243.25,243.25,243.25,243.25,2
20181201|2018-06-27 20:30,28,243.25,243.25,243.25,243.25,5
20181201|2018-06-27 23:30,28,243.25,243.25,243.25,243.25,1
20181201|2018-06-28 02:00,28,244,244.25,244,244.25,2
20181201|2018-06-28 02:30,28,243.5,243.5,243,243.25,15
20181201|2018-06-28 04:30,28,244.25,244.25,244.25,244.25,1
20181201|2018-06-28 05:00,28,244.5,244.5,243.5,243.5,2
20181201|2018-06-28 07:00,28,243.5,243.5,243.5,243.5,1
20181201|2018-06-28 07:30,28,244.5,244.5,244.5,244.5,1
20181201|2018-06-28 08:30,28,244.25,246.5,242.75,243.25,72
20181201|2018-06-28 09:00,28,242,242,240.25,240.5,23
20181201|2018-06-28 09:30,28,240.25,240.25,238.75,238.75,21
20181201|2018-06-28 10:00,28,239,240,239,239.75,20
20181201|2018-06-28 10:30,28,239.5,240,238.5,238.5,15
20181201|2018-06-28 11:00,28,238.5,239,236.75,237,59
20181201|2018-06-28 11:30,28,237,238,237,238,14
20181201|2018-06-28 12:00,28,238.5,238.5,238,238.5,7
20181201|2018-06-28 12:30,28,238.5,238.5,237.25,237.75,8
20181201|2018-06-28 13:00,28,237.25,238.5,236.5,238.5,25
20181201|2018-06-28 19:30,29,238.25,238.25,238,238,2
20181201|2018-06-28 20:00,29,237.75,237.75,237,237,6
20181201|2018-06-29 00:00,29,237.5,237.5,237.5,237.5,2
20181201|2018-06-29 00:30,29,238.25,238.25,238.25,238.25,1
20181201|2018-06-29 06:30,29,238.25,238.75,238.25,238.75,13
20181201|2018-06-29 07:00,29,238.5,239,238.5,238.75,9
20181201|2018-06-29 07:30,29,239,239,239,239,1
20181201|2018-06-29 08:30,29,238.5,247,238.5,246,130
20181201|2018-06-29 09:00,29,246.5,247,243.5,246.75,81
20181201|2018-06-29 09:30,29,246.5,246.75,243.5,246.5,22
20181201|2018-06-29 10:00,29,245.75,246.75,244,245.75,19
20181201|2018-06-29 10:30,29,245.25,245.25,243.25,244,7
20181201|2018-06-29 11:00,29,244.75,244.75,243.5,243.5,15
20181201|2018-06-29 11:30,29,244,244.5,243.5,244.5,6
20181201|2018-06-29 12:00,29,246.25,246.75,246.25,246.75,15
20181201|2018-06-29 12:30,29,247.75,248,247.5,247.5,15
20181201|2018-06-29 13:00,29,247.75,248,243,245.25,40
20181201|2018-07-01 20:00,2,247.25,247.25,247.25,247.25,1
20181201|2018-07-01 21:30,2,246,246,246,246,1
20181201|2018-07-01 22:30,2,245.75,246,245.75,246,2
20181201|2018-07-01 23:30,2,245.5,245.5,245.25,245.25,2
20181201|2018-07-02 02:30,2,245.75,245.75,244.75,244.75,4
20181201|2018-07-02 03:30,2,244,244,243,243,2
20181201|2018-07-02 04:00,2,242.5,242.5,242.25,242.25,3
20181201|2018-07-02 04:30,2,242,242,242,242,3
20181201|2018-07-02 05:00,2,242.5,242.75,241,241,10
20181201|2018-07-02 06:00,2,243,243,243,243,1
20181201|2018-07-02 06:30,2,243.5,243.5,241,241,6
20181201|2018-07-02 07:00,2,243.75,244,243.75,244,4
20181201|2018-07-02 08:30,2,243,243,240.75,240.75,18
20181201|2018-07-02 09:00,2,240.25,240.75,240.25,240.75,5
20181201|2018-07-02 09:30,2,240.75,242,240.75,242,9
20181201|2018-07-02 10:00,2,242.5,242.5,241.5,242.5,8
20181201|2018-07-02 11:00,2,241.25,242.25,241.25,242.25,3
20181201|2018-07-02 11:30,2,241.25,241.25,239.75,239.75,20
20181201|2018-07-02 12:00,2,239.75,239.75,239.75,239.75,4
20181201|2018-07-02 12:30,2,240.5,240.5,240,240.5,8
20181201|2018-07-02 13:00,2,240.25,240.5,239.75,240.5,23
20181201|2018-07-02 21:00,3,240.25,240.25,240.25,240.25,4
20181201|2018-07-02 22:00,3,240.25,240.25,240.25,240.25,1
20181201|2018-07-02 23:30,3,240.25,240.25,240.25,240.25,2
20181201|2018-07-03 03:30,3,241.75,241.75,241.75,241.75,1
20181201|2018-07-03 05:30,3,241.75,241.75,241.75,241.75,1
20181201|2018-07-03 06:30,3,240.75,241.25,240.75,241.25,3
20181201|2018-07-03 07:00,3,240.75,242,239.75,239.75,24
20181201|2018-07-03 07:30,3,239.75,239.75,239.75,239.75,3
20181201|2018-07-03 08:30,3,242.5,242.5,239.5,240.75,32
20181201|2018-07-03 09:00,3,240.5,240.5,240.5,240.5,1
20181201|2018-07-03 09:30,3,240.5,241.5,240.25,240.25,8
20181201|2018-07-03 10:00,3,240.25,240.75,240.25,240.75,2
20181201|2018-07-03 10:30,3,240.25,240.25,239.5,239.5,8
20181201|2018-07-03 11:00,3,239,239.5,238.5,239.5,12
20181201|2018-07-03 11:30,3,239.75,240.5,239,239.25,16
20181201|2018-07-03 12:00,3,239.25,240,239.25,239.5,5
20181201|2018-07-05 08:30,5,242,242.25,240,240,17
20181201|2018-07-05 09:00,5,240,241,240,240.5,20
20181201|2018-07-05 09:30,5,240.5,242.25,240.25,241.75,46
20181201|2018-07-05 10:00,5,241.5,242.25,241.5,242.25,4
20181201|2018-07-05 10:30,5,242,242.75,242,242.5,7
20181201|2018-07-05 11:00,5,242.5,245,242.5,244,22
20181201|2018-07-05 11:30,5,244.75,245.5,244.75,245,10
20181201|2018-07-05 12:00,5,245,245,244.5,244.5,8
20181201|2018-07-05 12:30,5,244.5,244.5,244.5,244.5,2
20181201|2018-07-05 13:00,5,243.25,244.25,243.25,243.5,17
20181201|2018-07-05 23:30,6,242.5,242.5,242.5,242.5,1
20181201|2018-07-06 00:30,6,242.75,242.75,242.25,242.25,2
20181201|2018-07-06 02:00,6,244.75,245,244.75,245,2
20181201|2018-07-06 04:30,6,245,245,245,245,1
20181201|2018-07-06 06:30,6,245,245,245,245,2
20181201|2018-07-06 07:00,6,244.5,245.5,244.25,244.25,5
20181201|2018-07-06 08:30,6,246.25,247,241.75,243.75,57
20181201|2018-07-06 09:00,6,244,244.75,243,244.75,10
20181201|2018-07-06 09:30,6,245,245,244.75,244.75,2
20181201|2018-07-06 10:00,6,244.75,244.75,244.75,244.75,2
20181201|2018-07-06 10:30,6,244.25,244.25,244.25,244.25,1
20181201|2018-07-06 11:00,6,243.5,244,243.5,244,10
20181201|2018-07-06 11:30,6,243.75,244,243.75,244,10
20181201|2018-07-06 12:00,6,244,244.25,244,244,14
20181201|2018-07-06 12:30,6,243.5,243.5,241.25,242.75,8
20181201|2018-07-06 13:00,6,242.25,243.75,242.25,242.25,11
20181201|2018-07-08 19:00,9,243.25,243.5,243.25,243.5,4
20181201|2018-07-09 01:30,9,243.75,243.75,243.75,243.75,1
20181201|2018-07-09 02:30,9,244.5,244.5,244.5,244.5,1
20181201|2018-07-09 05:30,9,244.25,244.25,244.25,244.25,2
20181201|2018-07-09 08:30,9,244.5,244.5,242,242,21
20181201|2018-07-09 09:00,9,242.25,243,242,242,9
20181201|2018-07-09 09:30,9,242,242,241.5,241.5,4
20181201|2018-07-09 10:00,9,241.5,241.5,241.25,241.5,7
20181201|2018-07-09 10:30,9,241.5,241.5,241.5,241.5,1
20181201|2018-07-09 11:00,9,241.25,241.25,241.25,241.25,1
20181201|2018-07-09 11:30,9,241.75,241.75,241.25,241.25,2
20181201|2018-07-09 12:30,9,241.25,241.25,240.5,240.75,9
20181201|2018-07-09 13:00,9,240.5,241,240.5,241,6
20181201|2018-07-09 23:00,10,240.25,240.75,240.25,240.75,2
20181201|2018-07-10 02:00,10,240.25,240.25,240.25,240.25,1
20181201|2018-07-10 02:30,10,240.5,240.5,240.5,240.5,1
20181201|2018-07-10 05:00,10,240.25,240.25,240,240,3
20181201|2018-07-10 08:30,10,239.5,240.25,238.75,239.75,14
20181201|2018-07-10 09:00,10,240.25,240.25,239.5,239.5,7
20181201|2018-07-10 09:30,10,238.75,238.75,238.75,238.75,5
20181201|2018-07-10 10:00,10,239.25,239.25,239.25,239.25,1
20181201|2018-07-10 10:30,10,238.75,238.75,238.5,238.5,8
20181201|2018-07-10 11:00,10,238.75,238.75,238.5,238.5,2
20181201|2018-07-10 11:30,10,238.5,238.5,238.5,238.5,1
20181201|2018-07-10 12:00,10,238.75,238.75,238.75,238.75,1
20181201|2018-07-10 13:00,10,239.25,239.75,238.75,239,8
20181201|2018-07-10 19:30,11,240,240,240,240,1
20181201|2018-07-10 20:00,11,240,240,240,240,2
20181201|2018-07-10 20:30,11,239.75,239.75,239.5,239.5,9
20181201|2018-07-10 21:00,11,239.5,239.5,239.5,239.5,1
20181201|2018-07-10 23:00,11,240,240,240,240,1
20181201|2018-07-11 06:30,11,239.5,239.5,239.5,239.5,1
20181201|2018-07-11 07:30,11,239.75,239.75,239.75,239.75,1
20181201|2018-07-11 08:30,11,239.75,239.75,237.25,237.5,29
20181201|2018-07-11 09:00,11,237,238,237,237,14
20181201|2018-07-11 09:30,11,237.5,238.5,236.75,238.5,21
20181201|2018-07-11 10:00,11,238.5,239.5,238.5,239.5,11
20181201|2018-07-11 10:30,11,239.5,240.25,239,240,32
20181201|2018-07-11 11:00,11,240,243.25,240,243.25,31
20181201|2018-07-11 11:30,11,243.25,243.5,240.75,243.5,38
20181201|2018-07-11 12:00,11,243.25,243.25,242,242,7
20181201|2018-07-11 12:30,11,241.5,241.5,238,238.5,37
20181201|2018-07-11 13:00,11,239.25,240.5,239.25,240.5,5
20181201|2018-07-11 19:00,12,240.5,240.5,240.5,240.5,2
20181201|2018-07-12 00:30,12,240,240,239.5,239.5,2
20181201|2018-07-12 03:00,12,239,239,239,239,1
20181201|2018-07-12 03:30,12,240,240,240,240,1
20181201|2018-07-12 04:00,12,239.5,239.5,237.75,238.75,10
20181201|2018-07-12 05:00,12,239.5,239.5,239.5,239.5,1
20181201|2018-07-12 08:30,12,240,240.5,239,240,31
20181201|2018-07-12 09:00,12,240.5,241.25,240.5,240.5,18
20181201|2018-07-12 09:30,12,239.75,240.25,239.75,240,3
20181201|2018-07-12 10:00,12,240.25,242,240.25,242,12
20181201|2018-07-12 10:30,12,242,242.25,241.25,241.25,16
20181201|2018-07-12 11:00,12,241.25,242.25,241.25,241.75,21
20181201|2018-07-12 11:30,12,241.75,242,241.75,242,19
20181201|2018-07-12 12:00,12,242,242.75,242,242,6
20181201|2018-07-12 12:30,12,241.75,241.75,241.75,241.75,2
20181201|2018-07-12 13:00,12,242.25,242.5,240.75,241.75,15
20181201|2018-07-12 19:00,13,240.5,240.5,240.5,240.5,1
20181201|2018-07-12 20:00,13,240,240,240,240,1
20181201|2018-07-12 23:30,13,240,240,240,240,5
20181201|2018-07-13 06:00,13,241.5,241.5,241.5,241.5,1
20181201|2018-07-13 08:30,13,242,242.25,238.5,238.5,20
20181201|2018-07-13 09:00,13,238.25,239.5,238.25,239.5,14
20181201|2018-07-13 09:30,13,239.5,240.25,239.5,240.25,10
20181201|2018-07-13 10:00,13,240.25,241.25,240.25,241.25,14
20181201|2018-07-13 10:30,13,241.25,241.75,237.5,240.25,54
20181201|2018-07-13 11:00,13,239.25,241.75,239.25,241.75,13
20181201|2018-07-13 11:30,13,241.75,241.75,241.5,241.75,17
20181201|2018-07-13 12:00,13,241.75,242,241,241,4
20181201|2018-07-13 13:00,13,241.25,242,241.25,242,16
20181201|2018-07-16 06:00,16,241,241,241,241,1
20181201|2018-07-16 07:30,16,242,242,242,242,3
20181201|2018-07-16 08:30,16,242,242,241.25,241.75,10
20181201|2018-07-16 09:00,16,241.25,241.25,240.5,240.5,5
20181201|2018-07-16 09:30,16,240.75,240.75,240.5,240.5,3
20181201|2018-07-16 10:00,16,240.25,240.75,239.25,239.25,12
20181201|2018-07-16 10:30,16,239.25,239.25,238.75,238.75,5
20181201|2018-07-16 11:00,16,238.5,238.5,233.25,233.25,161
20181201|2018-07-16 11:30,16,233.25,234.25,232.75,234.25,37
20181201|2018-07-16 12:00,16,234,234.25,234,234.25,13
20181201|2018-07-16 12:30,16,234.25,236,234.25,236,31
20181201|2018-07-16 13:00,16,236,237,235.5,236.75,63
20181201|2018-07-16 19:00,17,235.75,236.25,235.75,236.25,2
20181201|2018-07-16 20:00,17,236,237,236,237,6
20181201|2018-07-16 20:30,17,237,237,237,237,3
20181201|2018-07-16 21:30,17,236.5,236.5,236.5,236.5,1
20181201|2018-07-17 01:00,17,236,236,236,236,1
20181201|2018-07-17 02:30,17,236.5,236.5,236.5,236.5,2
20181201|2018-07-17 06:00,17,236.5,236.5,236.5,236.5,1
20181201|2018-07-17 06:30,17,236.5,236.5,236.5,236.5,1
20181201|2018-07-17 07:30,17,236.5,236.5,236.5,236.5,10
20181201|2018-07-17 08:30,17,235.25,236,235.25,235.75,11
20181201|2018-07-17 09:00,17,235.75,235.75,235.25,235.75,12
20181201|2018-07-17 09:30,17,235.5,235.75,235.5,235.5,3
20181201|2018-07-17 10:00,17,235.5,235.5,234.25,234.25,16
20181201|2018-07-17 10:30,17,235,235.25,234.5,234.5,6
20181201|2018-07-17 11:00,17,235,235.25,234,235.25,5
20181201|2018-07-17 12:00,17,235.75,236.25,235.75,236.25,5
20181201|2018-07-17 13:00,17,236.5,237,236.5,237,12
20181201|2018-07-17 19:30,18,235.25,236.75,235.25,236.75,2
20181201|2018-07-18 02:30,18,236.5,236.5,236.5,236.5,1
20181201|2018-07-18 06:30,18,236.5,236.5,236.5,236.5,4
20181201|2018-07-18 07:30,18,237.25,237.25,237.25,237.25,1
20181201|2018-07-18 08:30,18,237,240.5,237,240.25,134
20181201|2018-07-18 09:00,18,240.25,240.75,239.5,240.5,50
20181201|2018-07-18 09:30,18,240.5,241,240.5,240.75,14
20181201|2018-07-18 10:00,18,240.75,240.75,240.75,240.75,24
20181201|2018-07-18 11:00,18,240,240,239.75,239.75,9
20181201|2018-07-18 11:30,18,240,240,239.75,239.75,5
20181201|2018-07-18 12:00,18,240,240.5,240,240.5,5
20181201|2018-07-18 12:30,18,241,241,240.5,240.75,29
20181201|2018-07-18 13:00,18,240.5,240.5,239.75,240,27
20181201|2018-07-18 19:00,19,239,241,239,241,5
20181201|2018-07-18 19:30,19,239.25,239.25,239.25,239.25,1
20181201|2018-07-18 20:00,19,240,241,240,241,3
20181201|2018-07-18 21:00,19,240,240,240,240,1
20181201|2018-07-18 23:00,19,240.75,240.75,240.75,240.75,1
20181201|2018-07-19 04:30,19,240.25,240.25,240.25,240.25,1
20181201|2018-07-19 08:30,19,240,241,239,239,23
20181201|2018-07-19 09:00,19,238.25,238.25,233.5,234.5,123
20181201|2018-07-19 09:30,19,234.5,237,234.5,236.5,30
20181201|2018-07-19 10:00,19,236.75,236.75,235.75,236,20
20181201|2018-07-19 10:30,19,236,236,236,236,5
20181201|2018-07-19 11:00,19,236.25,236.25,235.25,235.25,7
20181201|2018-07-19 11:30,19,235.75,235.75,235.5,235.75,10
20181201|2018-07-19 12:00,19,235.75,235.75,235.75,235.75,2
20181201|2018-07-19 12:30,19,235.75,235.75,235.25,235.5,19
20181201|2018-07-19 13:00,19,235.25,237.25,235.25,236.25,25
20181201|2018-07-20 04:00,20,237.25,237.5,237.25,237.5,2
20181201|2018-07-20 05:30,20,237.25,237.25,237.25,237.25,1
20181201|2018-07-20 06:30,20,237.75,237.75,237.75,237.75,2
20181201|2018-07-20 07:00,20,238.25,238.5,238.25,238.5,15
20181201|2018-07-20 07:30,20,238.25,238.25,237,237,6
20181201|2018-07-20 08:30,20,237,237.25,235.75,235.75,25
20181201|2018-07-20 09:00,20,235.75,236.5,235.25,235.25,38
20181201|2018-07-20 09:30,20,235.75,236.25,235.25,236.25,11
20181201|2018-07-20 10:00,20,236,236,235.25,235.25,4
20181201|2018-07-20 10:30,20,235.25,235.5,233.5,234.25,61
20181201|2018-07-20 11:00,20,234,234.5,233.75,234,10
20181201|2018-07-20 11:30,20,234,234.25,234,234.25,4
20181201|2018-07-20 12:00,20,235,236,234.75,236,10
20181201|2018-07-20 12:30,20,236,237.25,236,237.25,16
20181201|2018-07-20 13:00,20,237.25,239.25,237.25,239,55
20181201|2018-07-22 19:00,23,235.75,235.75,235.5,235.5,2
20181201|2018-07-22 20:00,23,237,237,237,237,1
20181201|2018-07-22 23:30,23,236.5,236.5,236.5,236.5,1
20181201|2018-07-23 02:00,23,237.25,238,237.25,238,5
20181201|2018-07-23 02:30,23,239.25,239.25,239.25,239.25,1
20181201|2018-07-23 04:00,23,237.75,237.75,237.75,237.75,1
20181201|2018-07-23 07:30,23,237.5,237.5,237.5,237.5,1
20181201|2018-07-23 08:30,23,236.75,236.75,235.5,235.5,13
20181201|2018-07-23 09:00,23,235,235.5,234.5,235,24
20181201|2018-07-23 09:30,23,235.75,236.5,235.75,236,10
20181201|2018-07-23 10:00,23,236,236.75,235.75,236.75,19
20181201|2018-07-23 10:30,23,236.25,237,236,236.5,17
20181201|2018-07-23 11:00,23,237,237,236.5,236.5,13
20181201|2018-07-23 11:30,23,236.5,237.25,236,237.25,9
20181201|2018-07-23 12:00,23,236.75,237.25,236.75,237.25,2
20181201|2018-07-23 12:30,23,236.75,236.75,236.5,236.75,6
20181201|2018-07-23 13:00,23,236.75,238.75,236.75,238.75,23
20181201|2018-07-23 19:00,24,238.75,238.75,238.75,238.75,1
20181201|2018-07-23 22:00,24,237.5,237.5,237.5,237.5,1
20181201|2018-07-23 22:30,24,236.75,236.75,236.75,236.75,1
20181201|2018-07-24 06:00,24,237,237,237,237,3
20181201|2018-07-24 06:30,24,237,237,237,237,1
20181201|2018-07-24 07:00,24,237,237,237,237,2
20181201|2018-07-24 07:30,24,237,237,237,237,1
20181201|2018-07-24 08:30,24,236,236,236,236,5
20181201|2018-07-24 09:00,24,236,236.25,235.5,235.75,12
20181201|2018-07-24 09:30,24,235.75,236,235.25,235.5,24
20181201|2018-07-24 10:00,24,235.25,236,235.25,236,17
20181201|2018-07-24 10:30,24,235.75,235.75,235.25,235.75,5
20181201|2018-07-24 11:00,24,235.25,235.75,235.25,235.75,4
20181201|2018-07-24 11:30,24,236,236.25,236,236.25,2
20181201|2018-07-24 12:00,24,236.25,236.5,236.25,236.5,2
20181201|2018-07-24 12:30,24,236.75,237,236.75,237,5
20181201|2018-07-24 13:00,24,237,237,237,237,4
20181201|2018-07-24 19:00,25,236.25,236.25,236.25,236.25,1
20181201|2018-07-24 21:30,25,236.5,236.75,236.5,236.75,2
20181201|2018-07-25 00:00,25,237,237,237,237,2
20181201|2018-07-25 02:00,25,237,237,237,237,2
20181201|2018-07-25 04:30,25,236.25,236.5,236,236.5,4
20181201|2018-07-25 05:30,25,236.5,236.5,236.5,236.5,2
20181201|2018-07-25 06:00,25,236.25,236.75,236.25,236.75,3
20181201|2018-07-25 06:30,25,236.75,236.75,236.75,236.75,2
20181201|2018-07-25 08:30,25,236.75,237,236.5,236.75,21
20181201|2018-07-25 09:00,25,236.75,237.5,236.5,237.5,38
20181201|2018-07-25 09:30,25,237.5,238.5,237.5,238,35
20181201|2018-07-25 10:00,25,238.25,238.25,238,238.25,19
20181201|2018-07-25 10:30,25,238.25,239,238.25,239,11
20181201|2018-07-25 11:00,25,239,239,238.75,238.75,12
20181201|2018-07-25 11:30,25,239,239,238.75,238.75,14
20181201|2018-07-25 12:00,25,238.75,238.75,238.5,238.5,3
20181201|2018-07-25 12:30,25,238.75,239.25,238,239.25,48
20181201|2018-07-25 13:00,25,239.5,239.5,238.75,239.25,17
20181201|2018-07-25 19:00,26,239.5,239.75,239.5,239.75,3
20181201|2018-07-25 21:00,26,240,240,240,240,4
20181201|2018-07-25 21:30,26,240.25,240.25,240.25,240.25,4
20181201|2018-07-25 22:00,26,240.5,240.5,240.5,240.5,1
20181201|2018-07-25 22:30,26,240.25,240.25,240.25,240.25,1
20181201|2018-07-25 23:00,26,240,240,240,240,1
20181201|2018-07-26 00:30,26,240.25,240.25,240.25,240.25,1
20181201|2018-07-26 01:00,26,240,240,239.75,239.75,2
20181201|2018-07-26 01:30,26,239.75,239.75,239.75,239.75,1
20181201|2018-07-26 02:00,26,240.25,240.5,240.25,240.5,2
20181201|2018-07-26 02:30,26,240.25,242,240.25,241.5,60
20181201|2018-07-26 03:00,26,241.75,242,241.5,241.5,3
20181201|2018-07-26 03:30,26,241.5,241.5,241.5,241.5,1
20181201|2018-07-26 05:30,26,241.5,241.75,241.5,241.75,4
20181201|2018-07-26 07:00,26,241.75,241.75,241.75,241.75,1
20181201|2018-07-26 07:30,26,241.75,241.75,241.75,241.75,1
20181201|2018-07-26 08:30,26,241.75,241.75,240.5,241,35
20181201|2018-07-26 09:00,26,241.25,242,241.25,242,13
20181201|2018-07-26 09:30,26,241.5,242,241.5,242,6
20181201|2018-07-26 10:00,26,242,242,241.25,241.25,11
20181201|2018-07-26 10:30,26,241.25,241.25,239,239,40
20181201|2018-07-26 11:00,26,239.75,239.75,239.75,239.75,2
20181201|2018-07-26 11:30,26,239.75,240,239.75,240,6
20181201|2018-07-26 12:00,26,240,240,240,240,5
20181201|2018-07-26 12:30,26,239.75,240,239,240,17
20181201|2018-07-26 13:00,26,240,240,239,239.75,24
20181201|2018-07-26 19:00,27,241,241,241,241,1
20181201|2018-07-26 22:00,27,239.25,239.25,239.25,239.25,1
20181201|2018-07-26 22:30,27,239.25,240,239.25,240,8
20181201|2018-07-27 00:00,27,239.5,239.5,239.5,239.5,1
20181201|2018-07-27 05:30,27,238.5,238.5,238.5,238.5,2
20181201|2018-07-27 06:00,27,238.25,238.25,238.25,238.25,1
20181201|2018-07-27 06:30,27,238.25,238.25,238.25,238.25,2
20181201|2018-07-27 07:00,27,238,238,238,238,4
20181201|2018-07-27 07:30,27,238.5,238.5,238.5,238.5,1
20181201|2018-07-27 08:30,27,238.75,240,238.5,240,34
20181201|2018-07-27 09:00,27,240.5,240.5,238.75,239,11
20181201|2018-07-27 09:30,27,239.5,240,239.5,240,16
20181201|2018-07-27 10:00,27,240.25,240.25,239.25,239.25,4
20181201|2018-07-27 10:30,27,239.25,239.25,238.75,238.75,11
20181201|2018-07-27 11:30,27,239,239,239,239,1
20181201|2018-07-27 12:00,27,239.5,240,239.5,239.75,10
20181201|2018-07-27 12:30,27,239,239.75,238.75,238.75,7
20181201|2018-07-27 13:00,27,238.75,240.25,238.75,240.25,29
20181201|2018-07-29 19:00,30,240.25,240.5,240.25,240.5,5
20181201|2018-07-29 19:30,30,240.75,240.75,240.75,240.75,1
20181201|2018-07-29 20:00,30,240.5,240.5,240.5,240.5,1
20181201|2018-07-29 20:30,30,240.5,240.5,240.5,240.5,1
20181201|2018-07-30 02:30,30,240.5,240.5,240.5,240.5,1
20181201|2018-07-30 04:30,30,240.75,240.75,240.75,240.75,1
20181201|2018-07-30 05:30,30,240.25,240.25,240.25,240.25,1
20181201|2018-07-30 06:30,30,240.75,240.75,240.25,240.25,2
20181201|2018-07-30 07:30,30,240,240,240,240,1
20181201|2018-07-30 08:30,30,240.25,242.25,240,241.5,39
20181201|2018-07-30 09:00,30,241.75,243.75,241.75,243.25,79
20181201|2018-07-30 09:30,30,243.25,243.25,240.75,243,28
20181201|2018-07-30 10:00,30,243,243,242.75,243,8
20181201|2018-07-30 10:30,30,242.75,243,242.5,243,7
20181201|2018-07-30 11:00,30,242.75,243,242,242,14
20181201|2018-07-30 11:30,30,241.75,241.75,241.75,241.75,4
20181201|2018-07-30 12:00,30,242,242.75,242,242.75,28
20181201|2018-07-30 12:30,30,242.75,242.75,242.75,242.75,1
20181201|2018-07-30 13:00,30,242.5,243.25,242.5,243,55
20181201|2018-07-30 19:00,31,242.5,243.25,242.5,243.25,4
20181201|2018-07-30 20:00,31,243.5,243.5,243.5,243.5,1
20181201|2018-07-30 20:30,31,243.75,243.75,243.75,243.75,8
20181201|2018-07-30 22:00,31,243.75,243.75,243.75,243.75,4
20181201|2018-07-30 23:00,31,243.75,243.75,243.75,243.75,1
20181201|2018-07-30 23:30,31,243.5,243.5,243.5,243.5,1
20181201|2018-07-31 01:30,31,243.75,243.75,243.75,243.75,1
20181201|2018-07-31 02:00,31,243.5,243.5,243.5,243.5,2
20181201|2018-07-31 02:30,31,243.5,244,243.25,244,19
20181201|2018-07-31 03:00,31,243.25,243.25,243.25,243.25,1
20181201|2018-07-31 04:00,31,243.25,243.25,243,243.25,3
20181201|2018-07-31 04:30,31,242.75,242.75,242.75,242.75,6
20181201|2018-07-31 06:30,31,243.25,243.25,243.25,243.25,1
20181201|2018-07-31 07:30,31,243.25,243.25,242,242,14
20181201|2018-07-31 08:30,31,242.5,243.5,242.5,243.5,17
20181201|2018-07-31 09:00,31,243,244,243,243.5,19
20181201|2018-07-31 09:30,31,243.75,244.5,243,244.5,24
20181201|2018-07-31 10:00,31,244.5,246,244.5,245.75,27
20181201|2018-07-31 10:30,31,245.75,246,245.5,245.5,9
20181201|2018-07-31 11:00,31,245.75,245.75,245,245,12
20181201|2018-07-31 11:30,31,245.5,245.75,245,245.5,26
20181201|2018-07-31 12:00,31,245.75,245.75,245.25,245.25,4
20181201|2018-07-31 12:30,31,245.5,245.5,245,245,28
20181201|2018-07-31 13:00,31,245.25,245.75,245.25,245.75,12
20181201|2018-07-31 19:00,1,245.75,246,245,245,17
20181201|2018-07-31 20:00,1,245,245,245,245,1
20181201|2018-07-31 20:30,1,245,245,244.5,244.5,3
20181201|2018-07-31 23:30,1,244,244,244,244,1
20181201|2018-08-01 02:30,1,244.75,244.75,243.5,243.5,4
20181201|2018-08-01 04:00,1,245,246,245,246,8
20181201|2018-08-01 07:00,1,245.75,246,245.75,246,8
20181201|2018-08-01 07:30,1,245.5,246,245.5,246,24
20181201|2018-08-01 08:30,1,246.75,250,246,248.25,155
20181201|2018-08-01 09:00,1,248.25,249,247.5,248.75,76
20181201|2018-08-01 09:30,1,249,249.75,248.75,248.75,51
20181201|2018-08-01 10:00,1,249,249,247.25,248.5,24
20181201|2018-08-01 10:30,1,248.75,249,248,248.75,6
20181201|2018-08-01 11:00,1,248.25,249,248.25,248.5,23
20181201|2018-08-01 11:30,1,248,248.25,247.5,248.25,14
20181201|2018-08-01 12:00,1,248,248.5,247.5,247.5,10
20181201|2018-08-01 12:30,1,247.5,249,247.5,248.25,25
20181201|2018-08-01 13:00,1,248.5,248.75,248,248.75,23
20181201|2018-08-01 19:00,2,248,248,248,248,1
20181201|2018-08-01 19:30,2,247.75,247.75,247.75,247.75,1
20181201|2018-08-01 21:00,2,247.25,249.25,247.25,249.25,3
20181201|2018-08-02 01:00,2,248.5,248.5,248.5,248.5,1
20181201|2018-08-02 04:00,2,249.25,249.25,249.25,249.25,1
20181201|2018-08-02 05:00,2,248.5,248.5,248.5,248.5,1
20181201|2018-08-02 05:30,2,248.25,248.25,248.25,248.25,1
20181201|2018-08-02 07:00,2,248.75,249,248.75,249,5
20181201|2018-08-02 08:30,2,249.75,249.75,248.25,249.75,44
20181201|2018-08-02 09:00,2,249.5,250,249,249.5,59
20181201|2018-08-02 09:30,2,249.75,250,249.25,249.25,12
20181201|2018-08-02 10:00,2,249.5,249.75,249,249.5,41
20181201|2018-08-02 10:30,2,249.75,250.5,249.5,250.5,24
20181201|2018-08-02 11:00,2,250.75,251,250.25,250.5,38
20181201|2018-08-02 11:30,2,250.75,251,250.5,251,36
20181201|2018-08-02 12:00,2,251.25,251.25,250.5,251,15
20181201|2018-08-02 12:30,2,251,251.75,251,251.25,18
20181201|2018-08-02 13:00,2,251.5,251.5,250.5,250.5,21
20181201|2018-08-02 19:00,3,251.25,252,251,251,11
20181201|2018-08-02 20:00,3,251.75,251.75,251.75,251.75,1
20181201|2018-08-02 20:30,3,251.75,251.75,251.75,251.75,1
20181201|2018-08-02 23:00,3,251.75,251.75,251.75,251.75,1
20181201|2018-08-03 01:00,3,251.25,251.25,251.25,251.25,1
20181201|2018-08-03 03:00,3,251.5,251.5,251.25,251.25,3
20181201|2018-08-03 03:30,3,252,252,252,252,6
20181201|2018-08-03 04:00,3,251.75,251.75,251.75,251.75,1
20181201|2018-08-03 05:30,3,251.5,251.75,251.5,251.75,3
20181201|2018-08-03 06:00,3,251.25,251.25,251.25,251.25,1
20181201|2018-08-03 06:30,3,251.75,252,251.75,252,2
20181201|2018-08-03 07:00,3,251.75,251.75,251.75,251.75,2
20181201|2018-08-03 07:30,3,251.25,251.25,251.25,251.25,2
20181201|2018-08-03 08:30,3,251.25,253.5,251.25,253,42
20181201|2018-08-03 09:00,3,253.25,253.75,253,253.25,45
20181201|2018-08-03 09:30,3,253.25,254,253,253.75,31
20181201|2018-08-03 10:00,3,253.75,254.5,253.75,254,27
20181201|2018-08-03 10:30,3,254.5,255,254.5,255,74
20181201|2018-08-03 11:00,3,255,256,254.75,255.25,69
20181201|2018-08-03 11:30,3,255.25,256,255,256,34
20181201|2018-08-03 12:00,3,256,257,255.75,256.5,67
20181201|2018-08-03 12:30,3,256,256.75,255.75,256.75,53
20181201|2018-08-03 13:00,3,256.75,257.75,256.5,256.75,74
20181201|2018-08-05 19:00,6,256.75,258.5,256.75,258.5,14
20181201|2018-08-05 19:30,6,258.5,258.5,258,258,4
20181201|2018-08-05 21:00,6,258.25,258.25,258.25,258.25,1
20181201|2018-08-05 21:30,6,257.75,257.75,257.75,257.75,1
20181201|2018-08-05 22:30,6,257.75,257.75,257.75,257.75,1
20181201|2018-08-06 02:00,6,257.25,257.25,257.25,257.25,1
20181201|2018-08-06 02:30,6,258,258,258,258,7
20181201|2018-08-06 05:30,6,258,258,258,258,1
20181201|2018-08-06 06:00,6,257.75,257.75,257,257,3
20181201|2018-08-06 07:00,6,257,257.5,257,257.5,5
20181201|2018-08-06 07:30,6,258,258,257.25,258,7
20181201|2018-08-06 08:30,6,258.5,260.75,258.5,260.5,91
20181201|2018-08-06 09:00,6,260.75,263.5,260.75,263.5,115
20181201|2018-08-06 09:30,6,263.25,264.75,262.5,264,87
20181201|2018-08-06 10:00,6,264,264.75,263.75,264,53
20181201|2018-08-06 10:30,6,264.5,267.75,264.5,267,140
20181201|2018-08-06 11:00,6,267,267.75,266.5,267.75,41
20181201|2018-08-06 11:30,6,267.75,267.75,267.5,267.5,30
20181201|2018-08-06 12:00,6,267.5,267.75,266.75,267.5,29
20181201|2018-08-06 12:30,6,267.5,268.75,267.25,267.25,66
20181201|2018-08-06 13:00,6,267.25,270,267.25,269,124
20181201|2018-08-06 19:00,7,268,269.5,267.75,268,18
20181201|2018-08-06 19:30,7,268,268,268,268,1
20181201|2018-08-06 20:00,7,268.5,269.25,268.5,268.75,14
20181201|2018-08-06 20:30,7,268.5,268.75,267.75,268.75,17
20181201|2018-08-06 21:30,7,267.75,267.75,267.75,267.75,1
20181201|2018-08-06 22:00,7,267.75,267.75,267.75,267.75,1
20181201|2018-08-07 00:00,7,267.75,267.75,267.75,267.75,1
20181201|2018-08-07 00:30,7,268.25,268.25,268.25,268.25,1
20181201|2018-08-07 01:30,7,268.5,268.75,268.5,268.5,10
20181201|2018-08-07 02:00,7,268.5,268.5,268.5,268.5,1
20181201|2018-08-07 02:30,7,268.5,268.5,268.5,268.5,1
20181201|2018-08-07 03:00,7,269,269.25,269,269.25,6
20181201|2018-08-07 03:30,7,269.25,269.5,269.25,269.5,2
20181201|2018-08-07 04:30,7,269.5,269.75,269.5,269.75,3
20181201|2018-08-07 05:00,7,269.75,269.75,269.75,269.75,3
20181201|2018-08-07 05:30,7,269.75,270,269.75,269.75,8
20181201|2018-08-07 06:00,7,269.75,269.75,269.75,269.75,1
20181201|2018-08-07 06:30,7,269.75,270,269.75,270,32
20181201|2018-08-07 07:00,7,270,270,269.5,269.5,15
20181201|2018-08-07 07:30,7,269.25,269.25,269.25,269.25,1
20181201|2018-08-07 08:30,7,269.5,271,268,268.5,159
20181201|2018-08-07 09:00,7,268.75,270,268.75,269.25,53
20181201|2018-08-07 09:30,7,269.5,269.5,268,268.75,80
20181201|2018-08-07 10:00,7,268.75,269,268,268.25,50
20181201|2018-08-07 10:30,7,268.75,269,268.5,268.5,37
20181201|2018-08-07 11:00,7,268.5,269,268,268.75,57
20181201|2018-08-07 11:30,7,268.5,268.75,268,268.25,34
20181201|2018-08-07 12:00,7,268,268.25,267.25,267.25,42
20181201|2018-08-07 12:30,7,267.25,268,267,267.5,33
20181201|2018-08-07 13:00,7,267.5,267.5,263.75,264,127
20181201|2018-08-07 19:00,8,264.5,266,264.5,265.75,8
20181201|2018-08-07 19:30,8,265.75,266,265.75,266,13
20181201|2018-08-07 20:00,8,266,266,266,266,2
20181201|2018-08-07 20:30,8,266.25,266.25,266.25,266.25,2
20181201|2018-08-07 21:00,8,266.75,266.75,266.75,266.75,2
20181201|2018-08-08 00:00,8,266.5,266.5,266.5,266.5,3
20181201|2018-08-08 01:30,8,266.5,266.5,266.5,266.5,1
20181201|2018-08-08 05:00,8,265.25,265.25,265.25,265.25,1
20181201|2018-08-08 05:30,8,265,265,264.75,264.75,3
20181201|2018-08-08 06:00,8,265,265,265,265,1
20181201|2018-08-08 07:30,8,265.25,265.25,265.25,265.25,1
20181201|2018-08-08 08:30,8,266.25,269.5,265.75,268.75,87
20181201|2018-08-08 09:00,8,268.75,268.75,268,268.25,40
20181201|2018-08-08 09:30,8,268,269,268,268.75,34
20181201|2018-08-08 10:00,8,268.5,268.75,268.25,268.75,23
20181201|2018-08-08 10:30,8,269,273.75,269,273,109
20181201|2018-08-08 11:00,8,273,273.5,271.25,271.5,84
20181201|2018-08-08 11:30,8,271.25,271.5,270.5,271.25,14
20181201|2018-08-08 12:00,8,271.75,272,270.75,272,21
20181201|2018-08-08 12:30,8,272.5,272.5,271,272.5,36
20181201|2018-08-08 13:00,8,273,273.5,272.25,273,40
20181201|2018-08-08 19:00,9,273,273,271.75,271.75,11
20181201|2018-08-08 19:30,9,273.25,273.5,273.25,273.5,3
20181201|2018-08-08 20:00,9,273.5,274,273.5,273.75,26
20181201|2018-08-08 20:30,9,274,275,274,274.25,17
20181201|2018-08-08 21:00,9,275,275,275,275,11
20181201|2018-08-08 21:30,9,275,275,275,275,4
20181201|2018-08-08 22:00,9,275,275,275,275,1
20181201|2018-08-08 22:30,9,275,275,275,275,2
20181201|2018-08-08 23:00,9,275.75,276.75,275.75,276.75,9
20181201|2018-08-09 02:00,9,274.75,274.75,274.25,274.25,6
20181201|2018-08-09 02:30,9,275.25,275.25,274.25,275,3
20181201|2018-08-09 03:30,9,274.25,274.25,274,274,4
20181201|2018-08-09 05:30,9,274.25,274.75,274,274.75,9
20181201|2018-08-09 06:00,9,274.25,274.25,274.25,274.25,1
20181201|2018-08-09 06:30,9,275,275.75,275,275.75,9
20181201|2018-08-09 07:00,9,275.75,275.75,275.75,275.75,4
20181201|2018-08-09 07:30,9,276,277.5,276,277.5,31
20181201|2018-08-09 08:30,9,277.75,278.25,274.5,275.5,123
20181201|2018-08-09 09:00,9,276,278.75,276,277,119
20181201|2018-08-09 09:30,9,277.5,277.5,275,276.5,52
20181201|2018-08-09 10:00,9,276.5,277,275.5,275.5,21
20181201|2018-08-09 10:30,9,275.75,276.25,275,275,27
20181201|2018-08-09 11:00,9,275.75,275.75,274,274,59
20181201|2018-08-09 11:30,9,274.5,274.5,273.5,274.25,23
20181201|2018-08-09 12:00,9,273.75,273.75,271.75,271.75,32
20181201|2018-08-09 12:30,9,272.5,273.5,271.25,272.25,64
20181201|2018-08-09 13:00,9,272.25,272.25,268.25,270,136
20181201|2018-08-09 19:00,10,269.5,269.75,269.5,269.75,6
20181201|2018-08-09 19:30,10,270,270,270,270,1
20181201|2018-08-09 22:00,10,269.5,269.5,269,269,3
20181201|2018-08-09 23:00,10,268.75,268.75,268.75,268.75,1
20181201|2018-08-09 23:30,10,269.75,269.75,269.75,269.75,1
20181201|2018-08-10 00:30,10,269.75,269.75,269.75,269.75,1
20181201|2018-08-10 02:00,10,269,269,268.5,268.5,2
20181201|2018-08-10 03:00,10,268.75,268.75,268.75,268.75,2
20181201|2018-08-10 03:30,10,268.5,268.5,268,268,4
20181201|2018-08-10 04:00,10,268,268,268,268,2
20181201|2018-08-10 05:30,10,269.25,269.25,269.25,269.25,3
20181201|2018-08-10 08:30,10,271.25,273.5,269.5,273.5,135
20181201|2018-08-10 09:00,10,273.75,275,273.5,274.25,40
20181201|2018-08-10 09:30,10,274.75,275,274,274.5,35
20181201|2018-08-10 10:00,10,274.75,275,273,273.25,35
20181201|2018-08-10 10:30,10,273,273.5,270.5,270.5,42
20181201|2018-08-10 11:00,10,270.25,271,268,269,64
20181201|2018-08-10 11:30,10,269.25,270,269,269.25,23
20181201|2018-08-10 12:00,10,269,269.5,268.25,269.25,25
20181201|2018-08-10 12:30,10,269.5,269.5,268.25,268.75,27
20181201|2018-08-10 13:00,10,269,269.5,265.75,266.75,49
20181201|2018-08-12 19:00,13,265.25,269,265.25,267,18
20181201|2018-08-12 19:30,13,267.75,268.25,267.75,268.25,3
20181201|2018-08-12 20:00,13,266.5,266.75,266.5,266.75,2
20181201|2018-08-12 20:30,13,268.75,268.75,268.75,268.75,2
20181201|2018-08-12 21:00,13,268.75,268.75,268.75,268.75,1
20181201|2018-08-12 21:30,13,268.5,268.5,268.5,268.5,2
20181201|2018-08-12 22:00,13,267.5,268.75,267.5,267.5,3
20181201|2018-08-12 23:00,13,267.5,267.5,267.5,267.5,1
20181201|2018-08-13 00:00,13,267.75,267.75,267.75,267.75,1
20181201|2018-08-13 03:00,13,267.5,268,267.5,268,4
20181201|2018-08-13 03:30,13,268,269,267.75,267.75,36
20181201|2018-08-13 04:00,13,268.75,268.75,268.75,268.75,2
20181201|2018-08-13 04:30,13,267.75,267.75,267.5,267.5,3
20181201|2018-08-13 05:00,13,268.75,268.75,268.5,268.5,2
20181201|2018-08-13 05:30,13,267.5,267.5,267.5,267.5,2
20181201|2018-08-13 06:30,13,267.5,267.75,265,265,16
20181201|2018-08-13 08:30,13,265.25,270.5,265.25,269.5,79
20181201|2018-08-13 09:00,13,269,269.5,267.75,268,30
20181201|2018-08-13 09:30,13,268.25,268.5,268.25,268.5,21
20181201|2018-08-13 10:00,13,267.75,268.25,267.25,268.25,11
20181201|2018-08-13 10:30,13,268.25,268.25,267,267.5,15
20181201|2018-08-13 11:00,13,267.5,267.5,266.75,267.5,11
20181201|2018-08-13 11:30,13,267.5,268.75,267.5,268,17
20181201|2018-08-13 12:00,13,268,268,267.75,268,4
20181201|2018-08-13 12:30,13,267.5,267.75,267.5,267.75,7
20181201|2018-08-13 13:00,13,267.5,267.5,266.5,267,41
20181201|2018-08-13 19:00,14,267,267,266.5,266.5,3
20181201|2018-08-13 19:30,14,266.75,266.75,266.75,266.75,1
20181201|2018-08-13 20:30,14,266.75,267.75,266.75,267,8
20181201|2018-08-13 21:30,14,267.25,267.25,267.25,267.25,1
20181201|2018-08-13 23:00,14,267.25,267.5,267.25,267.5,2
20181201|2018-08-14 02:00,14,267,267,267,267,1
20181201|2018-08-14 03:00,14,267.5,267.5,267.5,267.5,1
20181201|2018-08-14 05:30,14,267.5,267.5,267.5,267.5,1
20181201|2018-08-14 06:30,14,267.25,267.25,267,267,5
20181201|2018-08-14 07:30,14,267,267.5,267,267.5,3
20181201|2018-08-14 08:30,14,267.75,268,266.25,266.75,56
20181201|2018-08-14 09:00,14,266.75,267.75,266.75,267,16
20181201|2018-08-14 09:30,14,266.75,267.25,266.75,267.25,6
20181201|2018-08-14 10:00,14,267.25,267.5,267,267,12
20181201|2018-08-14 10:30,14,267.5,267.75,267,267.25,39
20181201|2018-08-14 11:00,14,267.5,267.75,267.5,267.75,25
20181201|2018-08-14 11:30,14,267.75,269,267.75,268.75,46
20181201|2018-08-14 12:00,14,268.5,269,268.5,268.5,28
20181201|2018-08-14 12:30,14,269,269,268.25,268.75,15
20181201|2018-08-14 13:00,14,269,269,268.25,269,33
20181201|2018-08-14 19:00,15,269,269,266,267,14
20181201|2018-08-14 20:30,15,266,266,266,266,2
20181201|2018-08-14 21:00,15,266.5,267,266.5,267,2
20181201|2018-08-14 21:30,15,266.5,266.5,266.5,266.5,1
20181201|2018-08-14 22:00,15,267,267,267,267,1
20181201|2018-08-14 23:30,15,267.25,267.25,266.5,266.5,3
20181201|2018-08-15 02:00,15,266.75,266.75,266.75,266.75,1
20181201|2018-08-15 02:30,15,266.5,266.5,266.5,266.5,1
20181201|2018-08-15 03:00,15,267,267,267,267,1
20181201|2018-08-15 03:30,15,266.5,266.5,266.25,266.25,2
20181201|2018-08-15 04:30,15,266.25,266.25,266.25,266.25,1
20181201|2018-08-15 05:00,15,267,267,267,267,1
20181201|2018-08-15 06:30,15,267.25,267.5,267.25,267.5,7
20181201|2018-08-15 07:00,15,267.25,267.25,267,267,3
20181201|2018-08-15 08:30,15,267,267.5,260,262,201
20181201|2018-08-15 09:00,15,262,262.5,261,262.5,53
20181201|2018-08-15 09:30,15,262.25,263.5,262.25,263.25,21
20181201|2018-08-15 10:00,15,263,263.25,261,261,61
20181201|2018-08-15 10:30,15,261,261.75,260.75,261.75,17
20181201|2018-08-15 11:00,15,261.25,262,261.25,261.75,12
20181201|2018-08-15 11:30,15,261.25,261.5,261.25,261.5,13
20181201|2018-08-15 12:00,15,261.5,261.75,261,261,12
20181201|2018-08-15 12:30,15,261,261.25,260.5,261,12
20181201|2018-08-15 13:00,15,260.25,260.25,258.75,259.75,51
20181201|2018-08-15 19:00,16,259,259,258.75,258.75,2
20181201|2018-08-15 20:00,16,258.5,258.75,258,258.25,17
20181201|2018-08-15 20:30,16,258.75,259,258.75,259,2
20181201|2018-08-15 21:00,16,259.75,260,259.75,260,9
20181201|2018-08-15 21:30,16,260.75,261,260,260,5
20181201|2018-08-15 22:30,16,260,260,260,260,2
20181201|2018-08-15 23:30,16,259.75,259.75,259.75,259.75,2
20181201|2018-08-16 00:00,16,260.5,261,260.5,260.75,6
20181201|2018-08-16 01:00,16,260.75,260.75,258.25,258.75,12
20181201|2018-08-16 02:00,16,259,259,258.5,258.5,5
20181201|2018-08-16 04:00,16,258.75,258.75,258.5,258.5,4
20181201|2018-08-16 05:30,16,259.5,261,259.5,261,7
20181201|2018-08-16 06:00,16,260.5,261.5,260.5,261.5,4
20181201|2018-08-16 06:30,16,261.5,261.75,260.5,260.5,6
20181201|2018-08-16 07:00,16,260.5,260.75,260.5,260.75,5
20181201|2018-08-16 08:30,16,261.25,264,261.25,263,73
20181201|2018-08-16 09:00,16,263,264.25,262.75,263.5,51
20181201|2018-08-16 09:30,16,263.5,264,262.25,262.25,26
20181201|2018-08-16 10:00,16,262,262.75,262,262.75,7
20181201|2018-08-16 10:30,16,262.5,262.75,262.5,262.5,9
20181201|2018-08-16 11:00,16,262.75,263,261.75,262.5,20
20181201|2018-08-16 11:30,16,262.5,262.5,262.25,262.25,2
20181201|2018-08-16 12:00,16,262.75,262.75,262.75,262.75,3
20181201|2018-08-16 12:30,16,262.75,262.75,262.75,262.75,3
20181201|2018-08-16 13:00,16,262.5,263.75,262.5,262.5,16
20181201|2018-08-16 20:30,17,264.25,265,263.75,263.75,9
20181201|2018-08-16 21:30,17,264.25,264.25,264.25,264.25,1
20181201|2018-08-16 22:30,17,263.5,263.5,262.75,262.75,3
20181201|2018-08-16 23:00,17,263,263,262.75,263,3
20181201|2018-08-17 00:00,17,262.5,262.5,262.5,262.5,1
20181201|2018-08-17 01:30,17,261.75,261.75,261.25,261.25,4
20181201|2018-08-17 02:00,17,261.25,261.25,261.25,261.25,5
20181201|2018-08-17 02:30,17,261.25,261.25,261.25,261.25,3
20181201|2018-08-17 05:00,17,262.5,263,262.5,263,3
20181201|2018-08-17 05:30,17,263,263,262.75,263,6
20181201|2018-08-17 06:00,17,263.25,264,263.25,264,3
20181201|2018-08-17 06:30,17,263,263,262.75,263,5
20181201|2018-08-17 07:00,17,262.75,263,262.75,263,4
20181201|2018-08-17 07:30,17,262.75,263,262.75,263,7
20181201|2018-08-17 08:30,17,263,264.25,262,264.25,36
20181201|2018-08-17 09:00,17,264.5,266,264,264.75,40
20181201|2018-08-17 09:30,17,264.75,264.75,264.75,264.75,1
20181201|2018-08-17 10:00,17,265,265.75,264.25,265.75,20
20181201|2018-08-17 10:30,17,266.75,267.5,265.75,267.5,10
20181201|2018-08-17 11:00,17,267,268.25,266.75,266.75,14
20181201|2018-08-17 11:30,17,268,268,267.25,267.5,5
20181201|2018-08-17 12:00,17,268,268.5,266.75,266.75,12
20181201|2018-08-17 12:30,17,266.75,267,266.25,266.25,10
20181201|2018-08-17 13:00,17,266.75,267.5,266.75,267.5,29
20181201|2018-08-19 19:00,20,268,268.25,268,268.25,5
20181201|2018-08-19 20:00,20,268.25,268.25,267,267,3
20181201|2018-08-19 21:30,20,267,267,267,267,1
20181201|2018-08-20 02:30,20,267.25,268,267,268,3
20181201|2018-08-20 03:00,20,268,268,268,268,1
20181201|2018-08-20 04:00,20,268.75,268.75,268.75,268.75,1
20181201|2018-08-20 04:30,20,268,268,268,268,1
20181201|2018-08-20 05:00,20,268,268,268,268,4
20181201|2018-08-20 06:30,20,267.75,267.75,267.75,267.75,2
20181201|2018-08-20 07:00,20,267.5,267.75,267.25,267.75,5
20181201|2018-08-20 07:30,20,267.75,267.75,267.75,267.75,1
20181201|2018-08-20 08:30,20,268,268,265.75,267.25,47
20181201|2018-08-20 09:00,20,267.5,267.5,265.75,267.25,36
20181201|2018-08-20 09:30,20,267,267.25,266.25,267.25,20
20181201|2018-08-20 10:00,20,267.75,267.75,267.5,267.5,4
20181201|2018-08-20 10:30,20,267.75,268.75,267.75,268.5,15
20181201|2018-08-20 11:00,20,268.5,269.25,268.5,269.25,12
20181201|2018-08-20 11:30,20,269.25,269.25,267.75,267.75,12
20181201|2018-08-20 12:00,20,269,269,267.5,268.75,11
20181201|2018-08-20 12:30,20,268.25,268.75,268.25,268.25,5
20181201|2018-08-20 13:00,20,268,269.25,267.75,269.25,7
20181201|2018-08-20 19:00,21,268,268,266.25,266.75,9
20181201|2018-08-20 20:30,21,266.25,267.25,266.25,267.25,4
20181201|2018-08-20 21:00,21,267.25,267.25,267.25,267.25,1
20181201|2018-08-20 21:30,21,267.25,267.25,267.25,267.25,3
20181201|2018-08-21 01:00,21,266.5,266.5,266.5,266.5,1
20181201|2018-08-21 02:00,21,266.5,266.5,266.25,266.25,2
20181201|2018-08-21 02:30,21,266,266,266,266,1
20181201|2018-08-21 03:00,21,266,266,266,266,1
20181201|2018-08-21 03:30,21,266,266,266,266,3
20181201|2018-08-21 04:00,21,266,266,266,266,2
20181201|2018-08-21 04:30,21,265.75,265.75,265.75,265.75,2
20181201|2018-08-21 06:30,21,267,267,267,267,1
20181201|2018-08-21 08:30,21,266,266,262.25,265.75,69
20181201|2018-08-21 09:00,21,265.5,266,264.5,266,13
20181201|2018-08-21 09:30,21,265.5,266,265,265.75,20
20181201|2018-08-21 10:00,21,265.75,266.5,265.5,266.25,13
20181201|2018-08-21 10:30,21,267,267.5,266.25,267,14
20181201|2018-08-21 11:00,21,267.25,267.75,266.5,267.25,14
20181201|2018-08-21 11:30,21,267.25,267.25,265.25,265.25,16
20181201|2018-08-21 12:00,21,266.75,267.25,266,267,9
20181201|2018-08-21 12:30,21,266.75,266.75,265,265.75,10
20181201|2018-08-21 13:00,21,265,265,262.5,263.75,36
20181201|2018-08-21 19:00,22,263,264.5,262.75,262.75,11
20181201|2018-08-21 22:00,22,263,263,262.75,262.75,2
20181201|2018-08-21 23:00,22,262.75,262.75,262.75,262.75,1
20181201|2018-08-22 00:30,22,262.75,262.75,262.75,262.75,1
20181201|2018-08-22 01:00,22,262.5,262.5,262.5,262.5,1
20181201|2018-08-22 04:00,22,262.5,262.5,262.25,262.25,2
20181201|2018-08-22 04:30,22,263.25,264.75,263.25,263.75,28
20181201|2018-08-22 05:00,22,264,264,263.75,263.75,5
20181201|2018-08-22 05:30,22,264,264,264,264,1
20181201|2018-08-22 06:00,22,264,264,263.75,263.75,8
20181201|2018-08-22 06:30,22,263.25,264.25,263.25,263.5,17
20181201|2018-08-22 07:00,22,263,263,263,263,1
20181201|2018-08-22 08:30,22,264.25,264.25,263,264.25,11
20181201|2018-08-22 09:00,22,263.75,263.75,263,263,20
20181201|2018-08-22 09:30,22,263.5,264.25,263.5,264,24
20181201|2018-08-22 10:00,22,263.5,263.75,263.25,263.25,7
20181201|2018-08-22 10:30,22,263.5,264,263.5,263.5,60
20181201|2018-08-22 11:00,22,263.5,264.25,263.5,264,15
20181201|2018-08-22 11:30,22,264,265.75,261.5,263.25,107
20181201|2018-08-22 12:00,22,262.5,263.25,262.5,262.5,14
20181201|2018-08-22 12:30,22,262.5,264.75,262.5,264.75,10
20181201|2018-08-22 13:00,22,264,265,263.75,264,15
20181201|2018-08-22 19:00,23,264.25,265,264,265,6
20181201|2018-08-22 19:30,23,265,265.25,265,265.25,2
20181201|2018-08-22 20:00,23,265.25,265.75,264,264,7
20181201|2018-08-22 20:30,23,263.5,263.5,263.5,263.5,4
20181201|2018-08-23 02:30,23,264.5,264.75,264.5,264.75,3
20181201|2018-08-23 03:00,23,265,265.5,265,265.5,3
20181201|2018-08-23 03:30,23,265.75,265.75,265.5,265.5,4
20181201|2018-08-23 04:00,23,266,266.75,266,266.75,6
20181201|2018-08-23 04:30,23,267,267.75,267,267.5,14
20181201|2018-08-23 05:00,23,267.75,267.75,267.5,267.75,4
20181201|2018-08-23 05:30,23,267,267,267,267,2
20181201|2018-08-23 06:30,23,265.75,265.75,265.75,265.75,1
20181201|2018-08-23 07:00,23,266.5,267.25,266.5,267.25,7
20181201|2018-08-23 07:30,23,267.25,268,267.25,268,13
20181201|2018-08-23 08:30,23,267.75,270,266.5,269.5,79
20181201|2018-08-23 09:00,23,269,269.5,268.25,268.75,33
20181201|2018-08-23 09:30,23,268.5,269,268.5,268.5,15
20181201|2018-08-23 10:00,23,268.75,268.75,266.5,267.25,20
20181201|2018-08-23 10:30,23,267.25,267.5,267,267.5,19
20181201|2018-08-23 11:00,23,267.25,267.75,266.5,267.25,18
20181201|2018-08-23 11:30,23,267.5,267.75,267,267,7
20181201|2018-08-23 12:00,23,267.25,267.25,267.25,267.25,2
20181201|2018-08-23 12:30,23,267.25,267.25,266.25,266.25,20
20181201|2018-08-23 13:00,23,266.75,267.5,266.25,267.5,32
20181201|2018-08-23 19:00,24,266.25,266.25,266.25,266.25,7
20181201|2018-08-23 19:30,24,266.5,266.5,265.25,265.25,12
20181201|2018-08-23 20:00,24,265.5,265.5,265.5,265.5,1
20181201|2018-08-24 01:00,24,265.75,265.75,265.75,265.75,1
20181201|2018-08-24 02:30,24,265.5,265.5,265.5,265.5,2
20181201|2018-08-24 03:30,24,265.75,265.75,265.75,265.75,1
20181201|2018-08-24 05:00,24,266,266,266,266,2
20181201|2018-08-24 06:00,24,266,267,266,267,12
20181201|2018-08-24 06:30,24,267,267,267,267,4
20181201|2018-08-24 07:00,24,267,267,267,267,1
20181201|2018-08-24 08:30,24,266.75,267.5,266,266.75,38
20181201|2018-08-24 09:00,24,266.25,267.5,265.75,267.5,30
20181201|2018-08-24 09:30,24,266.75,267.5,266.5,267,21
20181201|2018-08-24 10:00,24,267,267.25,266.75,266.75,8
20181201|2018-08-24 10:30,24,267.5,268,267,268,23
20181201|2018-08-24 11:00,24,267.75,267.75,267,267,25
20181201|2018-08-24 11:30,24,267,267.5,266.25,266.25,21
20181201|2018-08-24 12:00,24,266.25,266.5,265.5,265.5,15
20181201|2018-08-24 12:30,24,266,266.5,265.75,265.75,11
20181201|2018-08-24 13:00,24,265.75,265.75,263,263.75,61
20181201|2018-08-26 19:00,27,264.25,264.5,263.25,263.25,6
20181201|2018-08-26 19:30,27,264.25,264.5,263.75,263.75,3
20181201|2018-08-26 20:00,27,265,265,264,265,7
20181201|2018-08-26 20:30,27,264,264.75,263.5,264.75,20
20181201|2018-08-26 21:30,27,264.75,265.5,264,265.5,7
20181201|2018-08-26 22:00,27,266,266.5,264.5,264.5,6
20181201|2018-08-26 22:30,27,264.75,265.75,264.75,265,3
20181201|2018-08-27 00:00,27,265.25,265.75,265.25,265.25,3
20181201|2018-08-27 00:30,27,265.5,265.75,265.25,265.25,3
20181201|2018-08-27 01:30,27,265,265,265,265,1
20181201|2018-08-27 02:00,27,265.75,266.25,265.75,266.25,2
20181201|2018-08-27 02:30,27,265,265,265,265,1
20181201|2018-08-27 03:30,27,265,265,265,265,1
20181201|2018-08-27 04:00,27,265,265,265,265,1
20181201|2018-08-27 06:00,27,265,265,265,265,2
20181201|2018-08-27 06:30,27,264.75,266,264.5,266,13
20181201|2018-08-27 07:00,27,266,266.25,266,266.25,2
20181201|2018-08-27 07:30,27,265.5,265.5,265.5,265.5,1
20181201|2018-08-27 08:30,27,266.25,266.25,263.75,263.75,21
20181201|2018-08-27 09:00,27,263.75,264.25,263.75,264.25,28
20181201|2018-08-27 09:30,27,264.25,264.5,264,264,18
20181201|2018-08-27 10:00,27,264.25,264.5,264,264.25,21
20181201|2018-08-27 10:30,27,264.25,264.75,261.5,261.5,48
20181201|2018-08-27 11:00,27,261,261.25,260.5,260.75,32
20181201|2018-08-27 11:30,27,260.75,260.75,260,260,41
20181201|2018-08-27 12:00,27,260,260,259,259,66
20181201|2018-08-27 12:30,27,259.25,259.25,257,257.5,99
20181201|2018-08-27 13:00,27,257.5,257.5,254.5,254.75,250
20181201|2018-08-27 19:00,28,256,256.5,255.75,255.75,10
20181201|2018-08-27 19:30,28,255.75,255.75,254.75,255.75,3
20181201|2018-08-27 20:30,28,256.25,256.25,256.25,256.25,1
20181201|2018-08-27 21:00,28,256.25,256.25,256.25,256.25,4
20181201|2018-08-27 21:30,28,256,256,255.5,255.5,6
20181201|2018-08-27 22:00,28,256.25,256.75,256.25,256.75,4
20181201|2018-08-27 23:30,28,256.75,257.25,256.75,257.25,4
20181201|2018-08-28 01:30,28,256.25,256.25,255.75,255.75,3
20181201|2018-08-28 02:00,28,255.75,255.75,255.75,255.75,1
20181201|2018-08-28 03:00,28,255.75,255.75,255.75,255.75,1
20181201|2018-08-28 03:30,28,256,256,256,256,1
20181201|2018-08-28 04:00,28,256,256,255.75,255.75,2
20181201|2018-08-28 04:30,28,255.75,255.75,255.75,255.75,2
20181201|2018-08-28 05:00,28,255.75,257,255.75,257,4
20181201|2018-08-28 05:30,28,257,257,257,257,2
20181201|2018-08-28 06:00,28,257,257.5,257,257.5,5
20181201|2018-08-28 06:30,28,257.5,257.5,257.5,257.5,1
20181201|2018-08-28 07:00,28,257.25,257.75,257.25,257.75,2
20181201|2018-08-28 07:30,28,258.25,258.25,253,254,45
20181201|2018-08-28 08:30,28,254.75,254.75,253.25,254,143
20181201|2018-08-28 09:00,28,253.75,254.75,253.75,254,85
20181201|2018-08-28 09:30,28,254.5,254.75,253.5,253.5,64
20181201|2018-08-28 10:00,28,253.5,253.5,252,252,60
20181201|2018-08-28 10:30,28,252,252.5,252,252.25,51
20181201|2018-08-28 11:00,28,252.25,252.25,251,251.25,68
20181201|2018-08-28 11:30,28,251.75,252,251.75,252,6
20181201|2018-08-28 12:00,28,251.5,252,251,252,26
20181201|2018-08-28 12:30,28,252,252.25,251.5,251.75,18
20181201|2018-08-28 13:00,28,252.25,252.5,252,252.5,19
20181201|2018-08-28 19:00,29,253,253,253,253,1
20181201|2018-08-28 19:30,29,252.75,253.25,252.75,252.75,3
20181201|2018-08-28 20:00,29,253,253,253,253,1
20181201|2018-08-28 22:00,29,252.5,252.5,252.25,252.25,2
20181201|2018-08-28 23:30,29,252.75,252.75,252.75,252.75,1
20181201|2018-08-29 01:30,29,252.5,252.5,251.5,251.5,6
20181201|2018-08-29 02:00,29,251.5,251.75,251.5,251.75,3
20181201|2018-08-29 03:00,29,251.25,251.25,251.25,251.25,1
20181201|2018-08-29 04:30,29,251.75,252.75,251.75,252.75,7
20181201|2018-08-29 05:30,29,253,253,253,253,2
20181201|2018-08-29 06:30,29,253,253,253,253,2
20181201|2018-08-29 07:00,29,253.5,255.25,253.5,255.25,14
20181201|2018-08-29 07:30,29,255,255.75,255,255.5,5
20181201|2018-08-29 08:30,29,256,263,255.5,257.25,156
20181201|2018-08-29 09:00,29,257,258.25,257,257,21
20181201|2018-08-29 09:30,29,257,257,255,255,34
20181201|2018-08-29 10:00,29,255.25,256,255.25,255.75,23
20181201|2018-08-29 10:30,29,256,257.5,255.75,256.75,42
20181201|2018-08-29 11:00,29,257,257,255.75,255.75,25
20181201|2018-08-29 11:30,29,255.25,255.75,255,255,24
20181201|2018-08-29 12:00,29,255,255,254.25,254.75,11
20181201|2018-08-29 12:30,29,254,254,253.5,254,26
20181201|2018-08-29 13:00,29,253.25,254,252.25,253.5,51
20181201|2018-08-29 20:00,30,255,255,255,255,2
20181201|2018-08-29 20:30,30,255,255,254.75,254.75,5
20181201|2018-08-29 21:00,30,255.25,255.25,255.25,255.25,1
20181201|2018-08-29 22:30,30,255.5,255.5,255.5,255.5,2
20181201|2018-08-30 00:00,30,255.5,255.5,255.5,255.5,1
20181201|2018-08-30 02:00,30,256,256,256,256,3
20181201|2018-08-30 02:30,30,256,256,256,256,1
20181201|2018-08-30 04:30,30,255.5,256,255.5,256,4
20181201|2018-08-30 05:30,30,255.75,256,255.75,256,3
20181201|2018-08-30 06:00,30,256,256,256,256,1
20181201|2018-08-30 06:30,30,256.25,256.5,256.25,256.5,2
20181201|2018-08-30 07:00,30,256,256,256,256,1
20181201|2018-08-30 07:30,30,255.5,255.5,255.25,255.25,6
20181201|2018-08-30 08:30,30,256.5,256.5,252.5,253,38
20181201|2018-08-30 09:00,30,253.5,253.75,252,252,37
20181201|2018-08-30 09:30,30,252,252,250.5,251.5,75
20181201|2018-08-30 10:00,30,251.5,251.5,251.25,251.25,16
20181201|2018-08-30 10:30,30,251.25,251.25,250.75,251,24
20181201|2018-08-30 11:00,30,250.5,250.5,248.5,248.5,77
20181201|2018-08-30 11:30,30,248.75,249,248.25,248.75,20
20181201|2018-08-30 12:00,30,249,249,247.25,247.25,52
20181201|2018-08-30 12:30,30,247.75,249,247.25,248.75,39
20181201|2018-08-30 13:00,30,248.25,249.25,246.75,249,67
20181201|2018-08-30 19:00,31,253.5,256.25,249.25,252.25,28
20181201|2018-08-30 19:30,31,252.25,253.5,252.25,253,11
20181201|2018-08-30 20:00,31,252.5,252.5,252.5,252.5,1
20181201|2018-08-30 20:30,31,252.25,252.25,252.25,252.25,1
20181201|2018-08-30 22:00,31,252.5,252.5,252.5,252.5,1
20181201|2018-08-31 00:00,31,251.25,251.25,250,250,5
20181201|2018-08-31 00:30,31,251.75,251.75,251.75,251.75,2
20181201|2018-08-31 01:00,31,252,252,252,252,1
20181201|2018-08-31 02:30,31,251.75,251.75,251.75,251.75,1
20181201|2018-08-31 05:30,31,251.75,251.75,251.75,251.75,1
20181201|2018-08-31 06:00,31,252.25,252.25,252.25,252.25,1
20181201|2018-08-31 07:30,31,252.5,252.75,252.25,252.25,4
20181201|2018-08-31 08:30,31,252.75,256,252.75,253.25,64
20181201|2018-08-31 09:00,31,252.5,253.25,250.75,250.75,52
20181201|2018-08-31 09:30,31,251,252.75,250.75,252,35
20181201|2018-08-31 10:00,31,252,252,251.75,251.75,21
20181201|2018-08-31 10:30,31,252.5,252.75,252,252.5,15
20181201|2018-08-31 11:00,31,252,252.75,251,252.75,32
20181201|2018-08-31 11:30,31,252.25,253.25,251.75,253.25,25
20181201|2018-08-31 12:00,31,253.75,253.75,252.5,252.5,24
20181201|2018-08-31 12:30,31,252.25,252.75,251.5,252.5,59
20181201|2018-08-31 13:00,31,253,253.25,252,252.5,30
20181201|2018-09-03 19:00,4,250,252.25,250,252.25,46
20181201|2018-09-03 19:30,4,252.25,252.5,252.25,252.5,2
20181201|2018-09-03 20:30,4,252.25,253.5,252.25,253.5,4
20181201|2018-09-03 21:00,4,253.5,253.5,253.5,253.5,3
20181201|2018-09-03 21:30,4,253,253.5,252.5,253,4
20181201|2018-09-03 23:30,4,252.75,252.75,252.75,252.75,1
20181201|2018-09-04 01:30,4,253,253,253,253,1
20181201|2018-09-04 02:30,4,252.75,252.75,252.75,252.75,1
20181201|2018-09-04 03:00,4,252.75,252.75,252,252,3
20181201|2018-09-04 04:00,4,252,252,252,252,1
20181201|2018-09-04 05:30,4,251.75,251.75,251,251.75,6
20181201|2018-09-04 06:00,4,252,253,252,252,11
20181201|2018-09-04 06:30,4,251.75,251.75,251.75,251.75,1
20181201|2018-09-04 07:30,4,251.25,251.25,250.5,250.5,12
20181201|2018-09-04 08:30,4,250,250,246.5,249,128
20181201|2018-09-04 09:00,4,249.75,251.75,249.75,250.5,44
20181201|2018-09-04 09:30,4,250.5,250.5,248.75,248.75,34
20181201|2018-09-04 10:00,4,249.25,250,248.75,248.75,15
20181201|2018-09-04 10:30,4,248.5,248.5,246.75,246.75,24
20181201|2018-09-04 11:00,4,246.75,246.75,245,245,40
20181201|2018-09-04 11:30,4,245,245.75,245,245.5,48
20181201|2018-09-04 12:00,4,245.75,245.75,244.75,245.25,33
20181201|2018-09-04 12:30,4,245,247.25,245,246,95
20181201|2018-09-04 13:00,4,246,247,246,246.5,47
20181201|2018-09-04 19:00,5,246,246.25,245.75,245.75,9
20181201|2018-09-04 19:30,5,247.5,249,247.25,249,8
20181201|2018-09-04 20:00,5,248.75,248.75,247,247,11
20181201|2018-09-04 20:30,5,247.25,247.25,247.25,247.25,1
20181201|2018-09-04 21:30,5,248.5,249.75,248.5,249.75,8
20181201|2018-09-04 22:00,5,249.75,249.75,249,249,2
20181201|2018-09-04 23:00,5,249.5,249.5,249,249,2
20181201|2018-09-05 01:00,5,249,249,249,249,6
20181201|2018-09-05 02:00,5,247.25,247.25,247.25,247.25,1
20181201|2018-09-05 04:30,5,248.25,248.25,248.25,248.25,1
20181201|2018-09-05 06:30,5,248.75,248.75,248.75,248.75,2
20181201|2018-09-05 07:00,5,248.25,249.75,248.25,249.75,16
20181201|2018-09-05 07:30,5,249.25,251,249.25,250.75,36
20181201|2018-09-05 08:30,5,249,250.5,248.5,248.75,38
20181201|2018-09-05 09:00,5,249,249,248.25,248.75,35
20181201|2018-09-05 09:30,5,248.75,248.75,248,248.25,10
20181201|2018-09-05 10:00,5,248.25,248.25,248,248.25,27
20181201|2018-09-05 10:30,5,248.25,248.75,248,248,11
20181201|2018-09-05 11:00,5,248,248,247.75,247.75,4
20181201|2018-09-05 11:30,5,247.5,247.5,247.5,247.5,12
20181201|2018-09-05 12:00,5,247.5,247.5,247,247.25,12
20181201|2018-09-05 12:30,5,247,247.25,246.75,247,24
20181201|2018-09-05 13:00,5,247,247,246.5,246.75,38
20181201|2018-09-05 19:00,6,247.25,247.5,247,247.5,9
20181201|2018-09-05 19:30,6,247.75,249.25,247.75,249.25,4
20181201|2018-09-05 20:30,6,248.25,248.5,248.25,248.5,2
20181201|2018-09-05 23:00,6,248.75,249.25,248.75,249.25,2
20181201|2018-09-06 03:30,6,248,248,248,248,1
20181201|2018-09-06 04:00,6,248,248,248,248,1
20181201|2018-09-06 04:30,6,248,248,248,248,2
20181201|2018-09-06 05:00,6,248,248,248,248,1
20181201|2018-09-06 05:30,6,248,248.75,248,248.75,3
20181201|2018-09-06 07:00,6,248.25,248.25,248,248,2
20181201|2018-09-06 07:30,6,248,248,248,248,1
20181201|2018-09-06 08:30,6,248,248,246,246,88
20181201|2018-09-06 09:00,6,246,246.25,246,246.25,48
20181201|2018-09-06 09:30,6,246.25,246.25,246.25,246.25,8
20181201|2018-09-06 10:00,6,246.25,246.75,246,246,4
20181201|2018-09-06 10:30,6,246,247.5,245.75,247,28
20181201|2018-09-06 11:00,6,246.75,247.5,245.5,245.75,51
20181201|2018-09-06 11:30,6,245.25,249.25,245.25,248.25,51
20181201|2018-09-06 12:00,6,248.25,249.25,246.75,247.5,23
20181201|2018-09-06 12:30,6,247,247.25,246.25,247.25,27
20181201|2018-09-06 13:00,6,246.75,247.5,246.5,247,14
20181201|2018-09-06 19:00,7,247.5,247.5,247.5,247.5,2
20181201|2018-09-07 02:00,7,247.25,247.25,247.25,247.25,1
20181201|2018-09-07 06:30,7,247.5,247.75,247.5,247.75,4
20181201|2018-09-07 07:00,7,247.75,248,247.75,248,3
20181201|2018-09-07 08:30,7,247.25,247.75,246.5,246.5,13
20181201|2018-09-07 09:00,7,246.5,248,246.25,247.25,34
20181201|2018-09-07 09:30,7,247.5,248.5,247.25,248.5,32
20181201|2018-09-07 10:00,7,248.75,249.5,248.25,248.25,17
20181201|2018-09-07 10:30,7,248.75,248.75,248,248,7
20181201|2018-09-07 11:00,7,248,248,247.25,247.5,22
20181201|2018-09-07 11:30,7,247.5,247.5,247.5,247.5,1
20181201|2018-09-07 12:00,7,247.25,247.25,247.25,247.25,1
20181201|2018-09-07 12:30,7,247.25,247.5,247,247,15
20181201|2018-09-07 13:00,7,247.25,247.5,247,247,14
20181201|2018-09-09 19:00,10,248,248,246.75,246.75,7
20181201|2018-09-10 07:00,10,247,247.75,247,247.75,2
20181201|2018-09-10 08:30,10,248,248,246,246.5,20
20181201|2018-09-10 09:00,10,246.5,247,246.5,247,13
20181201|2018-09-10 09:30,10,247,248,247,247.25,15
20181201|2018-09-10 10:00,10,247.25,247.25,247.25,247.25,10
20181201|2018-09-10 10:30,10,247.5,248,247.5,248,8
20181201|2018-09-10 11:00,10,248,249.25,248,248.75,20
20181201|2018-09-10 11:30,10,248.75,249,248.75,249,3
20181201|2018-09-10 12:00,10,248.75,251.5,248.75,251.5,25
20181201|2018-09-10 12:30,10,251.25,251.25,250,251.25,16
20181201|2018-09-10 13:00,10,251.25,252,250.75,251.25,15
20181201|2018-09-10 19:00,11,252.5,253.5,252.5,252.75,6
20181201|2018-09-10 21:00,11,251.75,251.75,251.75,251.75,1
20181201|2018-09-10 21:30,11,251.75,251.75,251.75,251.75,1
20181201|2018-09-10 23:30,11,253.5,253.5,253.25,253.5,5
20181201|2018-09-11 01:30,11,252.25,252.25,252,252,2
20181201|2018-09-11 02:00,11,252.25,252.25,252.25,252.25,1
20181201|2018-09-11 03:30,11,252.5,252.5,252.5,252.5,1
20181201|2018-09-11 04:30,11,252,252,252,252,1
20181201|2018-09-11 05:00,11,252,252,252,252,1
20181201|2018-09-11 07:00,11,251.75,251.75,251.75,251.75,1
20181201|2018-09-11 07:30,11,251.5,251.5,251.5,251.5,5
20181201|2018-09-11 08:30,11,250.5,251,246.25,246.5,133
20181201|2018-09-11 09:00,11,247.25,247.25,246.75,247.25,45
20181201|2018-09-11 09:30,11,247.75,248,247.5,247.5,6
20181201|2018-09-11 10:00,11,247.5,247.75,247.5,247.75,6
20181201|2018-09-11 10:30,11,248,248,247,247.75,22
20181201|2018-09-11 11:00,11,247.5,247.5,247,247.5,12
20181201|2018-09-11 11:30,11,247,248,247,248,9
20181201|2018-09-11 12:00,11,247,247,247,247,2
20181201|2018-09-11 12:30,11,247,247.5,246.75,247.25,20
20181201|2018-09-11 13:00,11,247,247.25,246.5,246.75,19
20181201|2018-09-11 19:00,12,247.25,247.75,246.75,246.75,6
20181201|2018-09-11 21:00,12,247.75,247.75,247.75,247.75,2
20181201|2018-09-11 22:00,12,247.75,248.5,247.75,248,7
20181201|2018-09-12 00:00,12,248,248,248,248,1
20181201|2018-09-12 01:30,12,247.75,247.75,247.75,247.75,1
20181201|2018-09-12 03:30,12,247.75,247.75,247.75,247.75,1
20181201|2018-09-12 05:00,12,247.75,247.75,247.75,247.75,1
20181201|2018-09-12 05:30,12,248,248,248,248,1
20181201|2018-09-12 06:00,12,247.75,247.75,247.75,247.75,1
20181201|2018-09-12 07:00,12,248,248,248,248,3
20181201|2018-09-12 07:30,12,247.75,248.25,247.75,248.25,2
20181201|2018-09-12 08:30,12,248,248,247.25,247.5,10
20181201|2018-09-12 09:00,12,247.75,248,247.5,248,9
20181201|2018-09-12 09:30,12,248,248.5,248,248.25,9
20181201|2018-09-12 10:00,12,248.5,248.75,247.75,248.25,19
20181201|2018-09-12 10:30,12,247.75,248,247.5,248,8
20181201|2018-09-12 11:00,12,247.75,247.75,245.75,246.25,65
20181201|2018-09-12 11:30,12,245.5,246.25,245.5,245.5,12
20181201|2018-09-12 12:00,12,245.5,246.25,245.5,246.25,11
20181201|2018-09-12 12:30,12,246.25,247,245.75,247,13
20181201|2018-09-12 13:00,12,246.5,247,246.5,246.75,5
20181201|2018-09-12 19:00,13,247.75,247.75,247.75,247.75,1
20181201|2018-09-12 20:30,13,247.75,248,247.75,248,2
20181201|2018-09-13 00:00,13,247.5,247.5,247.5,247.5,1
20181201|2018-09-13 02:00,13,247.5,247.5,247.5,247.5,1
20181201|2018-09-13 02:30,13,247.75,248,247.75,248,2
20181201|2018-09-13 03:00,13,247.5,247.5,246.75,246.75,7
20181201|2018-09-13 03:30,13,246.75,246.75,246.75,246.75,1
20181201|2018-09-13 04:00,13,246.5,246.5,246,246,3
20181201|2018-09-13 05:00,13,246.25,246.25,246.25,246.25,1
20181201|2018-09-13 06:30,13,246.75,247,246.75,247,2
20181201|2018-09-13 07:00,13,246.75,246.75,246.75,246.75,1
20181201|2018-09-13 07:30,13,246.5,246.5,245,245,19
20181201|2018-09-13 08:30,13,244.5,244.5,241.25,243.5,129
20181201|2018-09-13 09:00,13,243.75,244.25,242.5,242.75,22
20181201|2018-09-13 09:30,13,242.25,244.5,242.25,243.5,35
20181201|2018-09-13 10:00,13,243.25,244,243.25,244,6
20181201|2018-09-13 10:30,13,243.25,243.25,242.5,242.75,23
20181201|2018-09-13 11:00,13,242.75,242.75,242.75,242.75,2
20181201|2018-09-13 11:30,13,243,243,242.75,242.75,5
20181201|2018-09-13 12:00,13,242.5,243,242.5,243,2
20181201|2018-09-13 12:30,13,242.5,242.5,242.5,242.5,18
20181201|2018-09-13 13:00,13,242.5,242.75,242.25,242.25,4
20181201|2018-09-13 19:00,14,242.5,242.5,242.5,242.5,1
20181201|2018-09-13 19:30,14,242.75,242.75,242.75,242.75,1
20181201|2018-09-13 21:30,14,243.25,243.25,243.25,243.25,2
20181201|2018-09-13 22:30,14,243.25,243.25,243.25,243.25,1
20181201|2018-09-13 23:30,14,242.75,242.75,242.5,242.5,2
20181201|2018-09-14 01:30,14,242.25,242.25,242,242,5
20181201|2018-09-14 02:30,14,242.25,242.25,242.25,242.25,1
20181201|2018-09-14 03:30,14,242.5,242.5,242.5,242.5,1
20181201|2018-09-14 04:00,14,242.5,242.5,242.5,242.5,1
20181201|2018-09-14 04:30,14,242.75,242.75,242.75,242.75,1
20181201|2018-09-14 05:30,14,242.75,242.75,242.75,242.75,1
20181201|2018-09-14 06:00,14,243,243,243,243,1
20181201|2018-09-14 06:30,14,243.25,243.25,243,243,3
20181201|2018-09-14 07:00,14,243.25,243.25,243.25,243.25,5
20181201|2018-09-14 07:30,14,243.25,243.25,243.25,243.25,2
20181201|2018-09-14 08:30,14,242.25,243.25,242,242,25
20181201|2018-09-14 09:00,14,242,242.75,242,242.5,29
20181201|2018-09-14 09:30,14,242.25,242.75,242.25,242.75,2
20181201|2018-09-14 10:00,14,242.5,242.5,242,242,25
20181201|2018-09-14 10:30,14,242,242,242,242,6
20181201|2018-09-14 11:00,14,242,242,240.25,240.75,44
20181201|2018-09-14 11:30,14,240.75,241.5,240.5,240.75,6
20181201|2018-09-14 12:00,14,241.75,241.75,241,241,9
20181201|2018-09-14 12:30,14,240.75,240.75,240.25,240.5,14
20181201|2018-09-14 13:00,14,240.75,242.25,240.75,242.25,13
20181201|2018-09-16 20:30,17,241,241,241,241,1
20181201|2018-09-16 22:00,17,241.5,241.5,241.5,241.5,1
20181201|2018-09-17 00:30,17,240.75,240.75,240.5,240.5,3
20181201|2018-09-17 02:30,17,240.5,240.5,238,238.75,39
20181201|2018-09-17 03:00,17,237.75,237.75,237.75,237.75,2
20181201|2018-09-17 03:30,17,237.5,237.5,237.5,237.5,9
20181201|2018-09-17 04:00,17,238,238,237.75,237.75,2
20181201|2018-09-17 04:30,17,237.75,238.75,237.75,238.75,2
20181201|2018-09-17 06:00,17,238.75,239.5,238.75,239.5,5
20181201|2018-09-17 06:30,17,239.5,239.5,239.5,239.5,1
20181201|2018-09-17 07:00,17,238.75,238.75,238.75,238.75,1
20181201|2018-09-17 08:30,17,239,239.25,236.25,236.25,129
20181201|2018-09-17 09:00,17,236.25,238,235.75,238,80
20181201|2018-09-17 09:30,17,238,238,237.5,237.5,19
20181201|2018-09-17 10:00,17,237.75,240.75,237.25,240.25,51
20181201|2018-09-17 10:30,17,241,241,240.5,241,16
20181201|2018-09-17 11:00,17,240.75,241.75,240,240.75,57
20181201|2018-09-17 11:30,17,240.75,240.75,240.25,240.25,12
20181201|2018-09-17 12:00,17,240.5,241.75,240.25,241.25,25
20181201|2018-09-17 12:30,17,241.5,243.5,241.5,243,62
20181201|2018-09-17 13:00,17,243,243.5,243,243,33
20181201|2018-09-17 19:30,18,242.75,243.25,242.75,243.25,3
20181201|2018-09-17 20:00,18,243.25,243.25,243.25,243.25,1
20181201|2018-09-17 21:00,18,243,243,243,243,1
20181201|2018-09-17 22:00,18,243,244.5,243,244.5,5
20181201|2018-09-17 23:00,18,243.25,243.25,243.25,243.25,1
20181201|2018-09-18 00:00,18,243.25,244.5,243.25,244.5,4
20181201|2018-09-18 05:00,18,244.25,244.25,244.25,244.25,1
20181201|2018-09-18 07:00,18,244.25,244.5,244.25,244.5,4
20181201|2018-09-18 07:30,18,244.75,244.75,244.75,244.75,1
20181201|2018-09-18 08:30,18,244,244,238.5,239.75,87
20181201|2018-09-18 09:00,18,239.75,240,239.25,239.25,49
20181201|2018-09-18 09:30,18,240,240.75,239,240.75,55
20181201|2018-09-18 10:00,18,240.5,243.75,240.5,243.75,38
20181201|2018-09-18 10:30,18,243.75,244.5,243,244,26
20181201|2018-09-18 11:00,18,243.75,244.75,243.75,244,22
20181201|2018-09-18 11:30,18,244,244,243.25,243.5,9
20181201|2018-09-18 12:00,18,244,244,244,244,4
20181201|2018-09-18 12:30,18,244,246,244,245.75,47
20181201|2018-09-18 13:00,18,245.75,246.5,245.5,246.5,29
20181201|2018-09-18 19:00,19,248.25,249.5,248,248.5,24
20181201|2018-09-18 19:30,19,249.25,249.5,248,249.25,11
20181201|2018-09-18 20:00,19,249.5,249.5,249.25,249.25,2
20181201|2018-09-18 21:00,19,249.25,249.25,249.25,249.25,1
20181201|2018-09-18 21:30,19,248.75,248.75,248.75,248.75,1
20181201|2018-09-19 00:00,19,249.75,250.75,249.75,250.75,12
20181201|2018-09-19 00:30,19,250.75,251,250.25,250.25,13
20181201|2018-09-19 01:00,19,250.25,250.25,249.75,249.75,2
20181201|2018-09-19 01:30,19,251.25,251.75,251.25,251.75,9
20181201|2018-09-19 02:00,19,249.5,249.5,249.5,249.5,2
20181201|2018-09-19 02:30,19,249,249,248.5,248.5,4
20181201|2018-09-19 03:00,19,248.5,248.5,248.5,248.5,1
20181201|2018-09-19 05:00,19,249.25,249.75,249.25,249.75,6
20181201|2018-09-19 05:30,19,250.25,250.25,250.25,250.25,1
20181201|2018-09-19 07:30,19,251,251,251,251,5
20181201|2018-09-19 08:30,19,250.25,253,248.5,251.25,172
20181201|2018-09-19 09:00,19,252.5,255.25,252,253.75,112
20181201|2018-09-19 09:30,19,254,254.5,253.5,253.75,14
20181201|2018-09-19 10:00,19,253.5,253.75,253,253.25,29
20181201|2018-09-19 10:30,19,253.25,253.25,251.75,251.75,68
20181201|2018-09-19 11:00,19,252.75,252.75,248.75,249.25,62
20181201|2018-09-19 11:30,19,250.25,251,249.5,250.5,12
20181201|2018-09-19 12:00,19,249.75,249.75,247.75,247.75,51
20181201|2018-09-19 12:30,19,247.75,248.75,245.5,247.75,72
20181201|2018-09-19 13:00,19,248,250,248,248.25,43
20181201|2018-09-19 19:00,20,250,250,249.5,249.5,2
20181201|2018-09-19 20:30,20,250,250.25,250,250.25,2
20181201|2018-09-19 22:00,20,249.75,249.75,249,249,4
20181201|2018-09-20 02:00,20,248.75,248.75,248.75,248.75,2
20181201|2018-09-20 04:00,20,248.75,248.75,248.75,248.75,1
20181201|2018-09-20 07:00,20,248.75,248.75,248,248,14
20181201|2018-09-20 07:30,20,248,248.5,248,248.5,5
20181201|2018-09-20 08:30,20,248.75,249.5,247.25,247.5,44
20181201|2018-09-20 09:00,20,247.75,248,247,248,12
20181201|2018-09-20 09:30,20,247.25,247.25,242.75,246.25,90
20181201|2018-09-20 10:00,20,246.75,247,246,246,13
20181201|2018-09-20 10:30,20,246,249.75,246,249.25,23
20181201|2018-09-20 11:00,20,249,250.75,249,250.75,28
20181201|2018-09-20 11:30,20,250.75,250.75,248.5,248.5,30
20181201|2018-09-20 12:00,20,248,249.5,247.75,248.5,22
20181201|2018-09-20 12:30,20,248.25,248.25,248,248,4
20181201|2018-09-20 13:00,20,248.5,249.5,248.5,249.5,21
20181201|2018-09-20 19:00,21,249,249.5,249,249.5,5
20181201|2018-09-20 19:30,21,249.75,250.25,249.75,250.25,8
20181201|2018-09-20 21:30,21,250.25,250.25,250.25,250.25,1
20181201|2018-09-20 22:00,21,249.5,249.5,248.75,248.75,7
20181201|2018-09-20 22:30,21,250,250.25,250,250.25,5
20181201|2018-09-20 23:00,21,250.25,250.25,250.25,250.25,1
20181201|2018-09-21 03:00,21,249.75,249.75,249.75,249.75,1
20181201|2018-09-21 06:00,21,249.75,249.75,249.75,249.75,1
20181201|2018-09-21 08:30,21,249.75,251.25,249.25,250.5,62
20181201|2018-09-21 09:00,21,250.75,251,250.5,250.5,22
20181201|2018-09-21 09:30,21,251,251.5,250.5,250.5,9
20181201|2018-09-21 10:00,21,250.75,250.75,250.5,250.75,14
20181201|2018-09-21 10:30,21,250.75,251.75,250.75,251.25,18
20181201|2018-09-21 11:00,21,251.25,251.75,251.25,251.75,3
20181201|2018-09-21 11:30,21,251.5,251.5,251,251.5,16
20181201|2018-09-21 12:00,21,251.75,251.75,251.5,251.5,16
20181201|2018-09-21 12:30,21,251.5,252.25,251.5,252.25,15
20181201|2018-09-21 13:00,21,252.75,253.25,252.5,253.25,35
20181201|2018-09-23 20:00,24,253.25,253.25,253.25,253.25,2
20181201|2018-09-23 21:00,24,253.25,253.25,253.25,253.25,1
20181201|2018-09-23 22:00,24,253,253,253,253,1
20181201|2018-09-24 02:00,24,252.75,252.75,252.75,252.75,1
20181201|2018-09-24 04:00,24,252.75,252.75,252.75,252.75,1
20181201|2018-09-24 07:30,24,253.25,253.75,253.25,253.75,3
20181201|2018-09-24 08:30,24,253.5,256.75,253.25,256.5,110
20181201|2018-09-24 09:00,24,256.5,258.5,256.5,258.25,128
20181201|2018-09-24 09:30,24,258.5,259.5,258,258,107
20181201|2018-09-24 10:00,24,258,258.5,257.25,258.5,18
20181201|2018-09-24 10:30,24,258.25,258.25,257.5,257.5,6
20181201|2018-09-24 11:00,24,257.5,258,257.25,258,11
20181201|2018-09-24 11:30,24,257.75,258.25,256.5,256.5,14
20181201|2018-09-24 12:00,24,256.5,257.5,256.5,257.5,8
20181201|2018-09-24 12:30,24,257.75,257.75,257.75,257.75,2
20181201|2018-09-24 13:00,24,257.75,259.25,257.75,258.75,38
20181201|2018-09-24 19:00,25,259,259,259,259,3
20181201|2018-09-24 19:30,25,259,259,259,259,1
20181201|2018-09-24 20:00,25,258.75,258.75,258,258.5,4
20181201|2018-09-24 21:00,25,258.5,258.5,258.5,258.5,1
20181201|2018-09-24 21:30,25,258,258.75,257.75,257.75,5
20181201|2018-09-25 00:00,25,258.5,259,258.5,259,6
20181201|2018-09-25 02:00,25,257.75,257.75,257.75,257.75,1
20181201|2018-09-25 02:30,25,259,259,259,259,1
20181201|2018-09-25 03:00,25,259,259.25,259,259.25,6
20181201|2018-09-25 04:30,25,258.5,259,258.25,259,4
20181201|2018-09-25 05:00,25,258.5,258.5,258,258,4
20181201|2018-09-25 06:30,25,257.75,257.75,257.25,257.25,9
20181201|2018-09-25 07:00,25,257,258,257,258,5
20181201|2018-09-25 07:30,25,258,258,258,258,1
20181201|2018-09-25 08:30,25,258,260.5,258,260,111
20181201|2018-09-25 09:00,25,259.75,260,259.5,260,53
20181201|2018-09-25 09:30,25,259.75,259.75,258,258,42
20181201|2018-09-25 10:00,25,258.5,258.75,258.5,258.75,6
20181201|2018-09-25 10:30,25,258.25,258.25,258,258,11
20181201|2018-09-25 11:00,25,257.25,257.25,256,257.25,21
20181201|2018-09-25 11:30,25,256.5,258,256.25,258,5
20181201|2018-09-25 12:30,25,258,258,257.25,257.25,9
20181201|2018-09-25 13:00,25,257,257.25,256.5,256.5,13
20181201|2018-09-25 19:00,26,257.75,257.75,257.75,257.75,2
20181201|2018-09-25 22:00,26,257.75,257.75,257.75,257.75,1
20181201|2018-09-26 01:00,26,257.25,257.25,257.25,257.25,1
20181201|2018-09-26 01:30,26,257.25,257.25,257.25,257.25,1
20181201|2018-09-26 02:30,26,257,257,256.75,256.75,6
20181201|2018-09-26 03:30,26,256.5,256.5,254,254.25,27
20181201|2018-09-26 04:00,26,255,255.5,254.25,255.5,4
20181201|2018-09-26 04:30,26,254.5,254.5,254.5,254.5,1
20181201|2018-09-26 05:00,26,254.75,254.75,254.75,254.75,1
20181201|2018-09-26 05:30,26,255.25,255.5,255.25,255.5,5
20181201|2018-09-26 06:00,26,255.5,257,255.5,257,8
20181201|2018-09-26 06:30,26,256.5,257.5,256.5,257.5,4
20181201|2018-09-26 07:00,26,257.5,257.5,257.25,257.25,2
20181201|2018-09-26 08:30,26,257,258,256.5,258,20
20181201|2018-09-26 09:00,26,258,258,257,257.75,27
20181201|2018-09-26 09:30,26,258,258.5,257.5,257.5,14
20181201|2018-09-26 10:00,26,258.25,258.5,258.25,258.5,7
20181201|2018-09-26 10:30,26,258.75,259,258.75,258.75,14
20181201|2018-09-26 11:00,26,258.25,258.75,257.75,258.75,17
20181201|2018-09-26 11:30,26,258.75,258.75,258,258,8
20181201|2018-09-26 12:00,26,258.25,258.25,258,258,8
20181201|2018-09-26 12:30,26,258.5,259.25,257.75,258,32
20181201|2018-09-26 13:00,26,258,259,258,258,13
20181201|2018-09-26 21:30,27,258.75,258.75,258.75,258.75,1
20181201|2018-09-26 22:00,27,258.75,259,258.75,259,2
20181201|2018-09-26 23:30,27,258.75,259,258.75,259,6
20181201|2018-09-27 00:00,27,258.75,258.75,258.75,258.75,1
20181201|2018-09-27 02:00,27,258,258,258,258,1
20181201|2018-09-27 02:30,27,258,258,258,258,2
20181201|2018-09-27 03:00,27,258,258,258,258,2
20181201|2018-09-27 05:30,27,258,258,258,258,1
20181201|2018-09-27 06:00,27,257.25,257.5,257.25,257.5,2
20181201|2018-09-27 07:30,27,257.75,258,257.75,258,4
20181201|2018-09-27 08:30,27,258,259,258,258.75,13
20181201|2018-09-27 09:00,27,258.5,259.25,258.5,259,34
20181201|2018-09-27 09:30,27,258.75,259.25,258.25,258.25,24
20181201|2018-09-27 10:00,27,258.25,259.75,258,259.75,32
20181201|2018-09-27 10:30,27,259.25,259.75,259,259,4
20181201|2018-09-27 11:00,27,259.5,259.75,259.5,259.75,10
20181201|2018-09-27 11:30,27,259.75,259.75,259.75,259.75,6
20181201|2018-09-27 12:00,27,259.5,259.5,259.5,259.5,3
20181201|2018-09-27 12:30,27,259.75,259.75,259.5,259.75,9
20181201|2018-09-27 13:00,27,259.75,260.5,259.5,259.5,44
20181201|2018-09-27 19:00,28,260.5,261,260.5,260.5,25
20181201|2018-09-27 19:30,28,260.75,260.75,260.75,260.75,2
20181201|2018-09-27 20:00,28,260.75,260.75,260.75,260.75,1
20181201|2018-09-27 20:30,28,259.75,259.75,259.5,259.5,2
20181201|2018-09-27 21:00,28,261,261,261,261,2
20181201|2018-09-27 23:00,28,260.75,260.75,260.75,260.75,1
20181201|2018-09-28 01:30,28,260.25,260.25,260.25,260.25,1
20181201|2018-09-28 03:00,28,260.25,260.25,260.25,260.25,1
20181201|2018-09-28 06:00,28,260.5,260.5,260.5,260.5,2
20181201|2018-09-28 06:30,28,260,260,260,260,2
20181201|2018-09-28 07:30,28,261,261.75,260.75,261.75,36
20181201|2018-09-28 08:30,28,262,262.25,260.75,260.75,117
20181201|2018-09-28 09:00,28,260.75,262.25,260.75,262.25,50
20181201|2018-09-28 09:30,28,262,264.75,262,264,85
20181201|2018-09-28 10:00,28,263.25,264,263.25,264,10
20181201|2018-09-28 10:30,28,263.75,264.5,263.5,264.5,44
20181201|2018-09-28 11:00,28,264,267.25,262.5,266.25,122
20181201|2018-09-28 11:30,28,265.75,265.75,265,265.25,11
20181201|2018-09-28 12:00,28,265.5,265.75,264.25,265,17
20181201|2018-09-28 12:30,28,265.5,265.5,264.25,264.25,11
20181201|2018-09-28 13:00,28,264.5,265,264.25,265,29
20181201|2018-09-30 19:00,1,266.25,266.5,266.25,266.5,7
20181201|2018-09-30 19:30,1,266,266.25,265.5,265.5,3
20181201|2018-09-30 21:00,1,265.5,265.5,265.5,265.5,1
20181201|2018-09-30 22:00,1,265.75,265.75,265.75,265.75,1
20181201|2018-10-01 01:30,1,266.75,266.75,266.75,266.75,2
20181201|2018-10-01 02:00,1,267,267.25,267,267.25,8
20181201|2018-10-01 02:30,1,267.25,267.25,267.25,267.25,1
20181201|2018-10-01 03:00,1,267.25,267.25,267.25,267.25,2
20181201|2018-10-01 03:30,1,267.5,267.5,267.5,267.5,13
20181201|2018-10-01 04:00,1,267.5,267.5,267.25,267.5,7
20181201|2018-10-01 04:30,1,267.5,268.5,267.5,268.5,29
20181201|2018-10-01 05:00,1,268.5,269,268,269,15
20181201|2018-10-01 05:30,1,269,269,268.25,268.75,27
20181201|2018-10-01 06:00,1,269,269,269,269,7
20181201|2018-10-01 06:30,1,269,269,268.25,268.25,12
20181201|2018-10-01 07:00,1,268.75,268.75,268.75,268.75,2
20181201|2018-10-01 07:30,1,268.25,268.25,268.25,268.25,1
20181201|2018-10-01 08:30,1,268.75,269,267.5,268.5,60
20181201|2018-10-01 09:00,1,268.5,272,268.5,271.25,141
20181201|2018-10-01 09:30,1,270.75,271.25,270.5,271.25,41
20181201|2018-10-01 10:00,1,271.25,272.5,271,271.25,80
20181201|2018-10-01 10:30,1,271.25,271.5,270.5,270.75,15
20181201|2018-10-01 11:00,1,270.5,272.25,270.5,272.25,16
20181201|2018-10-01 11:30,1,272.25,272.5,271.75,272,16
20181201|2018-10-01 12:00,1,272.25,272.25,271.75,271.75,16
20181201|2018-10-01 12:30,1,271.75,271.75,269.75,269.75,26
20181201|2018-10-01 13:00,1,270,271,268.5,271,31
20181201|2018-10-01 19:00,2,269.75,269.75,269.75,269.75,1
20181201|2018-10-01 19:30,2,270.75,271,270.75,270.75,10
20181201|2018-10-01 20:30,2,270.5,270.75,270.5,270.75,2
20181201|2018-10-01 21:00,2,269.25,270.25,269,270.25,4
20181201|2018-10-01 22:00,2,270.5,270.75,270.5,270.75,2
20181201|2018-10-02 00:00,2,270.25,270.25,270.25,270.25,1
20181201|2018-10-02 00:30,2,270.75,271,270.75,271,7
20181201|2018-10-02 01:00,2,271,271,271,271,1
20181201|2018-10-02 01:30,2,271,271,271,271,1
20181201|2018-10-02 02:00,2,271.5,271.5,271.5,271.5,1
20181201|2018-10-02 02:30,2,271.75,272,271.5,272,7
20181201|2018-10-02 03:00,2,272,272,272,272,2
20181201|2018-10-02 04:00,2,272,272,272,272,1
20181201|2018-10-02 04:30,2,271.75,271.75,271.75,271.75,1
20181201|2018-10-02 05:00,2,271,271,271,271,1
20181201|2018-10-02 05:30,2,271,271,270.5,270.5,5
20181201|2018-10-02 06:00,2,270.75,271,270.75,271,2
20181201|2018-10-02 07:00,2,270.75,271,270.5,270.5,3
20181201|2018-10-02 08:30,2,271.5,273,270,273,89
20181201|2018-10-02 09:00,2,273.25,274.25,272.25,273.25,126
20181201|2018-10-02 09:30,2,274.25,274.5,273.25,273.75,43
20181201|2018-10-02 10:00,2,273.5,273.5,272.25,272.75,13
20181201|2018-10-02 10:30,2,272.75,273,272,272.5,59
20181201|2018-10-02 11:00,2,272.75,273.25,272.75,273.25,58
20181201|2018-10-02 11:30,2,273,273,272.25,272.75,50
20181201|2018-10-02 12:00,2,272.75,273.5,272.75,272.75,34
20181201|2018-10-02 12:30,2,272.75,273.75,272.75,273.75,21
20181201|2018-10-02 13:00,2,273,273,272.5,272.5,6
20181201|2018-10-02 19:00,3,273.75,275,273.25,273.5,25
20181201|2018-10-02 19:30,3,273.75,273.75,273.75,273.75,4
20181201|2018-10-02 20:00,3,274.5,274.75,274.5,274.75,2
20181201|2018-10-02 21:00,3,274,274.25,273.75,273.75,5
20181201|2018-10-02 22:30,3,274,274,273.25,273.25,4
20181201|2018-10-03 00:00,3,274.25,274.25,274.25,274.25,1
20181201|2018-10-03 00:30,3,274,274,273.75,273.75,8
20181201|2018-10-03 02:00,3,274.25,274.5,274.25,274.5,3
20181201|2018-10-03 03:00,3,274,274,274,274,1
20181201|2018-10-03 04:00,3,274,274,274,274,1
20181201|2018-10-03 04:30,3,274,274.75,274,274.25,9
20181201|2018-10-03 05:30,3,274,274,274,274,1
20181201|2018-10-03 06:00,3,274.75,274.75,274.75,274.75,2
20181201|2018-10-03 06:30,3,274.75,274.75,274.75,274.75,2
20181201|2018-10-03 07:00,3,274.5,274.75,274.5,274.75,2
20181201|2018-10-03 07:30,3,274.5,274.5,274.5,274.5,3
20181201|2018-10-03 08:30,3,274.5,275,274,275,161
20181201|2018-10-03 09:00,3,275,277.5,275,277.25,147
20181201|2018-10-03 09:30,3,277.5,278,277.25,278,55
20181201|2018-10-03 10:00,3,277.75,278,276.75,277,37
20181201|2018-10-03 10:30,3,277,277.75,276.75,277.25,36
20181201|2018-10-03 11:00,3,277.5,278,276.5,277,70
20181201|2018-10-03 11:30,3,277.25,277.75,277,277,29
20181201|2018-10-03 12:00,3,277.25,277.75,277,277.25,23
20181201|2018-10-03 12:30,3,277,277.25,275.75,275.75,39
20181201|2018-10-03 13:00,3,275.5,276,274.5,276,42
20181201|2018-10-03 19:00,4,275,275.5,275,275.5,4
20181201|2018-10-03 20:00,4,275.25,275.25,275.25,275.25,3
20181201|2018-10-03 21:30,4,275.25,275.25,275.25,275.25,1
20181201|2018-10-04 00:30,4,275,275,275,275,2
20181201|2018-10-04 01:00,4,274.75,274.75,274.5,274.5,4
20181201|2018-10-04 04:30,4,275,276,275,275,14
20181201|2018-10-04 06:00,4,275,277,275,277,8
20181201|2018-10-04 06:30,4,277.25,277.5,277.25,277.5,3
20181201|2018-10-04 07:00,4,277.75,278,277.75,277.75,19
20181201|2018-10-04 07:30,4,277.5,277.5,277.5,277.5,2
20181201|2018-10-04 08:30,4,277.5,286.25,277.25,284.75,381
20181201|2018-10-04 09:00,4,284.75,286.5,283.5,284.25,181
20181201|2018-10-04 09:30,4,284.5,286,284.25,286,58
20181201|2018-10-04 10:00,4,285.75,286.75,285.5,286.25,39
20181201|2018-10-04 10:30,4,286.25,288,286.25,286.5,61
20181201|2018-10-04 11:00,4,287,287.75,286.25,287.5,42
20181201|2018-10-04 11:30,4,287.25,287.5,287,287.5,28
20181201|2018-10-04 12:00,4,287,287.5,287,287,35
20181201|2018-10-04 12:30,4,286.75,287.25,286.25,287,33
20181201|2018-10-04 13:00,4,287.25,288,287.25,287.75,50
20181201|2018-10-04 19:00,5,287.5,287.75,286.75,286.75,6
20181201|2018-10-04 20:00,5,287,287,286.75,286.75,5
20181201|2018-10-04 20:30,5,287,287.25,287,287.25,2
20181201|2018-10-04 21:30,5,287,287,286.5,286.5,10
20181201|2018-10-04 23:00,5,286.5,288,286.5,287.75,7
20181201|2018-10-04 23:30,5,287.5,288,287.5,287.75,5
20181201|2018-10-05 00:00,5,287.75,287.75,286.25,286.25,6
20181201|2018-10-05 00:30,5,286.5,286.5,286.25,286.25,6
20181201|2018-10-05 01:00,5,287.5,288,287.5,288,10
20181201|2018-10-05 01:30,5,287.75,287.75,287.75,287.75,2
20181201|2018-10-05 02:00,5,288,288,288,288,2
20181201|2018-10-05 02:30,5,288,288,288,288,5
20181201|2018-10-05 03:00,5,288,288,288,288,4
20181201|2018-10-05 03:30,5,288,288.25,288,288.25,4
20181201|2018-10-05 04:00,5,288.5,288.5,288.5,288.5,4
20181201|2018-10-05 06:30,5,287,287,286.5,286.5,2
20181201|2018-10-05 07:00,5,287,287,287,287,1
20181201|2018-10-05 07:30,5,286.5,286.5,286.25,286.5,7
20181201|2018-10-05 08:30,5,288,292,287.25,290.75,276
20181201|2018-10-05 09:00,5,291.25,292,289.75,290.25,68
20181201|2018-10-05 09:30,5,291.25,293.25,291.25,293.25,67
20181201|2018-10-05 10:00,5,293.25,294.5,292.5,293.75,97
20181201|2018-10-05 10:30,5,293.25,293.75,291,291.75,64
20181201|2018-10-05 11:00,5,292,292.5,290.5,291.5,47
20181201|2018-10-05 11:30,5,291.5,291.5,288.5,288.75,60
20181201|2018-10-05 12:00,5,289.5,289.5,287.5,289,41
20181201|2018-10-05 12:30,5,289.25,289.75,288,288,30
20181201|2018-10-05 13:00,5,289,289,286.75,286.75,51
20181201|2018-10-07 19:00,8,285.75,286.25,279,284.75,131
20181201|2018-10-07 19:30,8,284.25,284.5,284,284,4
20181201|2018-10-07 20:00,8,283.5,283.5,283.5,283.5,1
20181201|2018-10-07 20:30,8,284.25,284.25,282,282,6
20181201|2018-10-07 21:00,8,284.25,284.75,283,283,7
20181201|2018-10-07 22:00,8,283.5,283.5,283,283,3
20181201|2018-10-07 22:30,8,282.25,282.25,282.25,282.25,1
20181201|2018-10-07 23:00,8,282.25,282.25,282.25,282.25,1
20181201|2018-10-07 23:30,8,282,282,282,282,1
20181201|2018-10-08 01:00,8,283,283,283,283,1
20181201|2018-10-08 01:30,8,283.25,283.5,282.25,282.25,3
20181201|2018-10-08 02:00,8,282.5,282.5,282.5,282.5,1
20181201|2018-10-08 03:00,8,282.25,282.25,282.25,282.25,1
20181201|2018-10-08 03:30,8,281.5,281.75,281.5,281.75,2
20181201|2018-10-08 04:00,8,281.5,281.5,281.5,281.5,2
20181201|2018-10-08 05:00,8,282.5,282.5,282.5,282.5,1
20181201|2018-10-08 06:00,8,282.5,282.5,282.5,282.5,2
20181201|2018-10-08 06:30,8,282.5,283,282.5,283,3
20181201|2018-10-08 07:30,8,282,282,282,282,7
20181201|2018-10-08 08:30,8,282.75,285.75,281.25,285.5,173
20181201|2018-10-08 09:00,8,285.5,287,284.5,285.25,99
20181201|2018-10-08 09:30,8,285.5,286.5,283,283,36
20181201|2018-10-08 10:00,8,282.75,283.25,282,282.75,43
20181201|2018-10-08 10:30,8,282.75,284,282.75,283.25,37
20181201|2018-10-08 11:00,8,283.25,283.25,282.25,282.25,28
20181201|2018-10-08 11:30,8,282.25,282.25,282,282,19
20181201|2018-10-08 12:00,8,282,282.75,282,282.5,9
20181201|2018-10-08 12:30,8,282.5,283,282,282,13
20181201|2018-10-08 13:00,8,282.5,283.5,282,283.5,27
20181201|2018-10-08 19:00,9,282.25,284,282.25,284,5
20181201|2018-10-08 20:30,9,283.75,283.75,283.75,283.75,1
20181201|2018-10-08 21:00,9,283,283,283,283,1
20181201|2018-10-08 22:00,9,282.75,282.75,282.25,282.25,2
20181201|2018-10-08 22:30,9,282.75,282.75,282.75,282.75,1
20181201|2018-10-08 23:30,9,283.25,283.25,283.25,283.25,1
20181201|2018-10-09 02:00,9,282.75,282.75,282.75,282.75,1
20181201|2018-10-09 03:30,9,283.5,283.5,283.5,283.5,2
20181201|2018-10-09 04:00,9,283.75,283.75,283.75,283.75,2
20181201|2018-10-09 05:00,9,283.5,283.5,283.5,283.5,1
20181201|2018-10-09 05:30,9,283.75,283.75,283.75,283.75,2
20181201|2018-10-09 06:30,9,283.5,283.5,283.25,283.5,3
20181201|2018-10-09 07:30,9,283.75,283.75,283.75,283.75,2
20181201|2018-10-09 08:30,9,284,286,284,285.5,81
20181201|2018-10-09 09:00,9,285.25,289,285.25,288.25,87
20181201|2018-10-09 09:30,9,288.5,290,288.25,288.75,64
20181201|2018-10-09 10:00,9,288.75,288.75,285,285.75,44
20181201|2018-10-09 10:30,9,286.5,286.75,285.5,286.25,13
20181201|2018-10-09 11:00,9,286.25,286.25,285.25,285.5,14
20181201|2018-10-09 11:30,9,285.5,286,285.5,285.5,6
20181201|2018-10-09 12:00,9,285.75,285.75,285.75,285.75,2
20181201|2018-10-09 12:30,9,285.75,286.5,285.5,286.5,17
20181201|2018-10-09 13:00,9,286.75,287,285.5,285.5,31
20181201|2018-10-09 19:00,10,286,286,284.75,285.25,7
20181201|2018-10-09 22:00,10,286.5,286.5,286.5,286.5,2
20181201|2018-10-09 22:30,10,287.25,287.75,287.25,287.75,9
20181201|2018-10-09 23:00,10,287.5,287.75,287.5,287.75,6
20181201|2018-10-10 00:00,10,287.25,287.25,287.25,287.25,2
20181201|2018-10-10 00:30,10,287.75,288.25,287.75,288.25,7
20181201|2018-10-10 01:00,10,288.75,289.5,288.25,288.25,9
20181201|2018-10-10 02:00,10,288.5,288.5,288.5,288.5,1
20181201|2018-10-10 02:30,10,288.5,288.5,288.5,288.5,2
20181201|2018-10-10 04:00,10,289,289.5,289,289.5,4
20181201|2018-10-10 04:30,10,289,289,289,289,1
20181201|2018-10-10 05:00,10,289.25,289.5,289.25,289.5,3
20181201|2018-10-10 05:30,10,289.25,289.25,289,289,3
20181201|2018-10-10 06:00,10,289.25,289.25,289.25,289.25,2
20181201|2018-10-10 06:30,10,289,289,289,289,4
20181201|2018-10-10 08:30,10,289.5,290.75,288.25,290.5,98
20181201|2018-10-10 09:00,10,290.5,290.5,288.75,289,22
20181201|2018-10-10 09:30,10,288.5,289.5,287,287.25,53
20181201|2018-10-10 10:00,10,287.5,287.75,284.75,284.75,76
20181201|2018-10-10 10:30,10,284.5,285.75,284,285,21
20181201|2018-10-10 11:00,10,285.5,286,285,285,21
20181201|2018-10-10 11:30,10,284.75,284.75,283.5,283.75,17
20181201|2018-10-10 12:00,10,283.75,285.5,283.75,284.25,7
20181201|2018-10-10 12:30,10,284.25,285.5,284,285.5,10
20181201|2018-10-10 13:00,10,284.75,285,284,284.75,22
20181201|2018-10-10 19:00,11,283.25,283.25,282.25,282.5,5
20181201|2018-10-10 19:30,11,282.5,283.75,282.5,283.75,5
20181201|2018-10-10 20:00,11,283,283,282,282.25,14
20181201|2018-10-10 20:30,11,282.25,283.5,282.25,282.25,3
20181201|2018-10-10 21:00,11,283,283,283,283,1
20181201|2018-10-10 21:30,11,282,283.25,282,283,3
20181201|2018-10-10 23:00,11,282,282,282,282,4
20181201|2018-10-10 23:30,11,282,282.25,282,282.25,9
20181201|2018-10-11 00:00,11,283,283,283,283,2
20181201|2018-10-11 02:00,11,283.25,284,283.25,284,5
20181201|2018-10-11 03:30,11,283,283,283,283,1
20181201|2018-10-11 04:30,11,283.25,283.25,283.25,283.25,4
20181201|2018-10-11 05:30,11,283.5,283.5,283.5,283.5,2
20181201|2018-10-11 06:30,11,283.75,283.75,283.75,283.75,1
20181201|2018-10-11 07:00,11,283.25,284,283,284,6
20181201|2018-10-11 07:30,11,284,284.25,284,284.25,5
20181201|2018-10-11 08:30,11,283.5,284.25,282.75,283,45
20181201|2018-10-11 09:00,11,283.75,283.75,282.75,283.5,17
20181201|2018-10-11 09:30,11,283.5,284,283,283,21
20181201|2018-10-11 10:00,11,283,283,282.5,283,11
20181201|2018-10-11 10:30,11,283,283.5,281,281.75,37
20181201|2018-10-11 11:00,11,282,286.5,282,284.25,90
20181201|2018-10-11 11:30,11,285.25,286.5,285,285.75,18
20181201|2018-10-11 12:00,11,285.75,286.75,285.75,286.75,13
20181201|2018-10-11 12:30,11,286.75,287,285.5,286.75,22
20181201|2018-10-11 13:00,11,286.75,287.25,286.25,286.75,30
20181201|2018-10-11 19:00,12,286.5,286.75,286.5,286.75,2
20181201|2018-10-11 19:30,12,286.5,286.5,286.5,286.5,2
20181201|2018-10-11 21:00,12,287,287.5,287,287.5,3
20181201|2018-10-11 22:00,12,287.5,287.5,287.5,287.5,1
20181201|2018-10-11 22:30,12,287,287,287,287,1
20181201|2018-10-11 23:00,12,287.75,287.75,287.75,287.75,1
20181201|2018-10-11 23:30,12,287.25,287.25,287.25,287.25,1
20181201|2018-10-12 00:30,12,287.25,287.25,287.25,287.25,1
20181201|2018-10-12 01:30,12,287,287,287,287,1
20181201|2018-10-12 03:30,12,286.5,286.5,286.5,286.5,3
20181201|2018-10-12 04:00,12,286.5,286.5,286.5,286.5,2
20181201|2018-10-12 04:30,12,286.75,286.75,286.75,286.75,1
20181201|2018-10-12 05:00,12,286.5,286.5,286.5,286.5,1
20181201|2018-10-12 05:30,12,286.5,286.5,286,286,6
20181201|2018-10-12 06:00,12,285.75,285.75,285.75,285.75,3
20181201|2018-10-12 06:30,12,285.25,285.25,285.25,285.25,11
20181201|2018-10-12 07:00,12,285.25,285.25,285.25,285.25,2
20181201|2018-10-12 08:30,12,285.25,287,285,285.5,52
20181201|2018-10-12 09:00,12,285.75,286.75,285.5,285.5,28
20181201|2018-10-12 09:30,12,285.75,286.75,285.75,286.75,23
20181201|2018-10-12 10:00,12,287,288,286.75,287.75,31
20181201|2018-10-12 10:30,12,287.75,288,287.5,287.5,22
20181201|2018-10-12 11:00,12,288,288,287.25,287.25,8
20181201|2018-10-12 11:30,12,287.25,287.25,286.25,286.25,21
20181201|2018-10-12 12:00,12,286.25,287.5,286.25,287,10
20181201|2018-10-12 12:30,12,287.5,287.75,286.75,286.75,8
20181201|2018-10-12 13:00,12,287.25,288,287.25,287.25,7
20181201|2018-10-14 19:00,15,287.5,287.5,283.75,284.5,20
20181201|2018-10-14 21:00,15,285,285,285,285,1
20181201|2018-10-14 21:30,15,285,285,285,285,1
20181201|2018-10-14 23:00,15,285,285,285,285,1
20181201|2018-10-14 23:30,15,285.75,288,285.75,288,21
20181201|2018-10-15 00:30,15,287.25,287.25,287.25,287.25,1
20181201|2018-10-15 01:00,15,287,287,287,287,2
20181201|2018-10-15 02:00,15,286.5,286.5,285.75,285.75,2
20181201|2018-10-15 02:30,15,286.5,287.25,286.25,287.25,5
20181201|2018-10-15 03:00,15,287.25,287.5,287.25,287.25,6
20181201|2018-10-15 03:30,15,287.25,287.5,287.25,287.5,3
20181201|2018-10-15 04:00,15,287.75,288.25,287.75,287.75,5
20181201|2018-10-15 04:30,15,288,289,288,289,36
20181201|2018-10-15 05:30,15,288.5,289,288.5,289,11
20181201|2018-10-15 06:00,15,289,289,288.75,288.75,3
20181201|2018-10-15 06:30,15,289,289,288.75,288.75,3
20181201|2018-10-15 07:00,15,289.25,289.5,289,289,8
20181201|2018-10-15 07:30,15,289.75,291.5,289.75,291.25,44
20181201|2018-10-15 08:30,15,291.75,300,291.5,298.75,411
20181201|2018-10-15 09:00,15,299,307,299,303.5,602
20181201|2018-10-15 09:30,15,303.5,306.25,303.5,305,169
20181201|2018-10-15 10:00,15,305,306,304.5,305.75,113
20181201|2018-10-15 10:30,15,305,305,298.75,299,190
20181201|2018-10-15 11:00,15,299,300,298.25,300,46
20181201|2018-10-15 11:30,15,299.5,300.25,299,300,30
20181201|2018-10-15 12:00,15,299.75,301,299.5,300.5,27
20181201|2018-10-15 12:30,15,300.25,301,300,300,21
20181201|2018-10-15 13:00,15,300,301,299,299.5,63
20181201|2018-10-15 19:00,16,300.75,302.25,300.25,301.25,19
20181201|2018-10-15 19:30,16,302,303,300.75,300.75,18
20181201|2018-10-15 20:00,16,301.75,301.75,300.75,300.75,4
20181201|2018-10-15 21:00,16,300.75,300.75,300.75,300.75,1
20181201|2018-10-15 22:00,16,302,302,300.75,300.75,2
20181201|2018-10-15 22:30,16,301.75,302,300.75,300.75,3
20181201|2018-10-15 23:00,16,300.5,300.5,300.5,300.5,1
20181201|2018-10-16 00:30,16,301,301,301,301,2
20181201|2018-10-16 01:30,16,301,301,301,301,1
20181201|2018-10-16 02:00,16,300.75,300.75,300.75,300.75,1
20181201|2018-10-16 02:30,16,301,301,301,301,1
20181201|2018-10-16 03:30,16,301,302,301,302,5
20181201|2018-10-16 04:00,16,302,302,302,302,2
20181201|2018-10-16 04:30,16,302,302.5,302,302.5,6
20181201|2018-10-16 05:00,16,302.75,302.75,301.5,301.5,4
20181201|2018-10-16 05:30,16,301.5,301.5,301.5,301.5,1
20181201|2018-10-16 06:30,16,301.75,302,301.75,302,2
20181201|2018-10-16 07:00,16,302,302,300.25,301.25,14
20181201|2018-10-16 08:30,16,301.5,306,301.5,304.5,216
20181201|2018-10-16 09:00,16,304.75,305.75,302.5,303.5,75
20181201|2018-10-16 09:30,16,303.75,304.5,302,302.25,42
20181201|2018-10-16 10:00,16,302.25,303.25,302,302.5,44
20181201|2018-10-16 10:30,16,302.75,303,301.5,302,16
20181201|2018-10-16 11:00,16,302,302.75,301.25,301.75,43
20181201|2018-10-16 11:30,16,301.5,301.5,299.75,300.5,60
20181201|2018-10-16 12:00,16,300.5,301,300,301,13
20181201|2018-10-16 12:30,16,301.5,302,301.5,302,26
20181201|2018-10-16 13:00,16,302,302.5,301.5,302,34
20181201|2018-10-16 19:00,17,302.25,303,302.25,302.25,9
20181201|2018-10-16 20:00,17,301.5,301.5,301,301,4
20181201|2018-10-16 20:30,17,300.5,300.5,300.5,300.5,1
20181201|2018-10-16 21:00,17,300.75,300.75,300.75,300.75,1
20181201|2018-10-16 21:30,17,300.75,300.75,300.75,300.75,2
20181201|2018-10-16 22:00,17,301.5,302,301.5,302,11
20181201|2018-10-17 01:00,17,301.25,301.25,301.25,301.25,1
20181201|2018-10-17 01:30,17,301.25,302,301.25,302,4
20181201|2018-10-17 02:00,17,302,302.5,302,302.5,2
20181201|2018-10-17 04:00,17,302.25,302.25,302.25,302.25,1
20181201|2018-10-17 04:30,17,302.5,302.5,301.5,301.5,7
20181201|2018-10-17 05:30,17,300.75,300.75,300.75,300.75,1
20181201|2018-10-17 06:00,17,300.75,300.75,300.75,300.75,1
20181201|2018-10-17 07:00,17,300.75,300.75,300.5,300.5,3
20181201|2018-10-17 07:30,17,300.25,300.25,300,300,16
20181201|2018-10-17 08:30,17,299.75,301.75,299.5,300.5,111
20181201|2018-10-17 09:00,17,301,302,301,301.5,42
20181201|2018-10-17 09:30,17,301,302.25,300.5,300.75,40
20181201|2018-10-17 10:00,17,300.75,300.75,297.25,297.75,147
20181201|2018-10-17 10:30,17,297.5,298,295,295.5,49
20181201|2018-10-17 11:00,17,296,296.5,293.75,295.75,70
20181201|2018-10-17 11:30,17,295.5,295.75,293.5,293.5,35
20181201|2018-10-17 12:00,17,293.5,294,292.5,293.5,44
20181201|2018-10-17 12:30,17,293.75,296.25,293.75,296.25,21
20181201|2018-10-17 13:00,17,295.25,295.5,294.75,295.25,23
20181201|2018-10-17 19:00,18,293,294.25,292.75,292.75,20
20181201|2018-10-17 20:00,18,293,293,292,292,10
20181201|2018-10-17 21:00,18,292.75,294.75,292.25,292.5,12
20181201|2018-10-17 22:00,18,292.75,292.75,292.75,292.75,1
20181201|2018-10-18 00:00,18,293,293,293,293,1
20181201|2018-10-18 00:30,18,292.5,292.5,292.25,292.25,2
20181201|2018-10-18 02:00,18,293,295,293,294.75,26
20181201|2018-10-18 02:30,18,294,294,294,294,1
20181201|2018-10-18 03:00,18,295,295.5,295,295.5,7
20181201|2018-10-18 03:30,18,294.75,294.75,294.75,294.75,1
20181201|2018-10-18 06:30,18,295,295,295,295,1
20181201|2018-10-18 07:00,18,295,295,295,295,1
20181201|2018-10-18 08:30,18,294.5,296.25,294.5,295.5,47
20181201|2018-10-18 09:00,18,295.75,295.75,294.75,295,40
20181201|2018-10-18 09:30,18,295.25,300,295.25,298.75,72
20181201|2018-10-18 10:00,18,299,299,296.75,298,30
20181201|2018-10-18 10:30,18,297.25,297.75,296.75,297.5,19
20181201|2018-10-18 11:00,18,297.25,297.5,294.75,294.75,22
20181201|2018-10-18 11:30,18,295.75,295.75,295,295,3
20181201|2018-10-18 12:00,18,295,295,294.5,294.75,5
20181201|2018-10-18 12:30,18,295.25,295.75,295.25,295.5,14
20181201|2018-10-18 13:00,18,295.75,296,294.5,296,30
20181201|2018-10-18 20:00,19,296.25,296.75,296.25,296.75,5
20181201|2018-10-18 22:00,19,296.75,296.75,296.75,296.75,1
20181201|2018-10-18 23:30,19,296.25,296.25,296.25,296.25,1
20181201|2018-10-19 01:30,19,296,296,296,296,1
20181201|2018-10-19 02:00,19,297,297,297,297,2
20181201|2018-10-19 02:30,19,297.5,298.25,297.5,298.25,5
20181201|2018-10-19 03:00,19,298.25,298.5,298.25,298.5,6
20181201|2018-10-19 03:30,19,298.75,299.5,298.5,299.5,16
20181201|2018-10-19 04:00,19,299.5,299.75,299.5,299.75,7
20181201|2018-10-19 05:00,19,299.75,299.75,299.5,299.75,4
20181201|2018-10-19 05:30,19,300,300,300,300,7
20181201|2018-10-19 06:00,19,300,300,299.25,299.25,9
20181201|2018-10-19 06:30,19,299,299,298.75,298.75,5
20181201|2018-10-19 07:00,19,299.5,299.5,299.5,299.5,1
20181201|2018-10-19 07:30,19,299.25,299.5,298.75,298.75,3
20181201|2018-10-19 08:30,19,298,299.25,297.75,299,67
20181201|2018-10-19 09:00,19,299.5,299.5,298.5,299,42
20181201|2018-10-19 09:30,19,299,299.25,298.75,299.25,27
20181201|2018-10-19 10:00,19,299.25,299.5,298.75,299.5,25
20181201|2018-10-19 10:30,19,299,299,298.25,298.25,16
20181201|2018-10-19 11:00,19,298.25,298.5,297,297.25,19
20181201|2018-10-19 11:30,19,296.75,296.75,296.75,296.75,2
20181201|2018-10-19 12:00,19,297.25,298.25,297.25,297.25,6
20181201|2018-10-19 12:30,19,297.25,297.25,294.5,294.75,51
20181201|2018-10-19 13:00,19,294.75,295.5,294.75,295.5,14
20181201|2018-10-21 19:00,22,295,295.5,293.25,293.75,9
20181201|2018-10-21 19:30,22,293.5,293.5,293,293,5
20181201|2018-10-21 20:00,22,294.5,294.5,293.75,294.25,3
20181201|2018-10-21 21:00,22,293.5,293.5,293,293,3
20181201|2018-10-21 21:30,22,293,293,292.75,292.75,2
20181201|2018-10-21 22:00,22,292.75,292.75,292.75,292.75,1
20181201|2018-10-21 23:00,22,293,293,293,293,1
20181201|2018-10-22 02:30,22,294,294,294,294,2
20181201|2018-10-22 03:00,22,294,294.25,293.25,294.25,7
20181201|2018-10-22 03:30,22,294.25,294.25,294.25,294.25,3
20181201|2018-10-22 04:00,22,293.75,294.25,293.75,294,6
20181201|2018-10-22 04:30,22,293.25,293.25,293.25,293.25,2
20181201|2018-10-22 05:30,22,293.25,293.25,293.25,293.25,1
20181201|2018-10-22 07:00,22,292.75,292.75,292.25,292.25,6
20181201|2018-10-22 07:30,22,293.75,293.75,293.75,293.75,1
20181201|2018-10-22 08:30,22,293.25,295.5,293,295.5,42
20181201|2018-10-22 09:00,22,295.75,295.75,294,295.5,36
20181201|2018-10-22 09:30,22,296,298,296,296.75,38
20181201|2018-10-22 10:00,22,296.75,298.5,296.75,298.5,28
20181201|2018-10-22 10:30,22,297.25,298,297,297,4
20181201|2018-10-22 11:00,22,297,297.5,297,297.5,11
20181201|2018-10-22 11:30,22,297.25,297.25,296.25,296.5,14
20181201|2018-10-22 12:00,22,296.75,296.75,296.75,296.75,1
20181201|2018-10-22 12:30,22,296.25,296.25,295.5,295.5,14
20181201|2018-10-22 13:00,22,295.25,296,294.75,295.75,41
20181201|2018-10-22 19:00,23,295.5,295.5,295,295.5,7
20181201|2018-10-22 21:30,23,295,295,295,295,2
20181201|2018-10-23 00:30,23,295.25,295.25,295.25,295.25,1
20181201|2018-10-23 01:00,23,295.25,295.25,295.25,295.25,1
20181201|2018-10-23 03:30,23,295.25,295.25,295.25,295.25,1
20181201|2018-10-23 04:00,23,294.75,295,294.75,294.75,4
20181201|2018-10-23 04:30,23,294.75,294.75,294.75,294.75,8
20181201|2018-10-23 05:00,23,294.75,294.75,294.25,294.25,5
20181201|2018-10-23 05:30,23,294.25,294.25,294.25,294.25,1
20181201|2018-10-23 06:30,23,294,294.5,293.75,294.5,8
20181201|2018-10-23 07:00,23,294.75,294.75,294.75,294.75,2
20181201|2018-10-23 07:30,23,294,296,294,295.75,17
20181201|2018-10-23 08:30,23,295.25,296.5,294.75,296.25,48
20181201|2018-10-23 09:00,23,296.25,296.75,295.75,296,37
20181201|2018-10-23 09:30,23,296.5,297,296.25,297,46
20181201|2018-10-23 10:00,23,297,298,297,297.75,23
20181201|2018-10-23 10:30,23,297.5,297.5,296.75,297,17
20181201|2018-10-23 11:00,23,296.75,297,296.75,297,8
20181201|2018-10-23 11:30,23,297,297.75,296.75,297.75,11
20181201|2018-10-23 12:00,23,297,297,297,297,2
20181201|2018-10-23 12:30,23,297.75,297.75,297.75,297.75,3
20181201|2018-10-23 13:00,23,297.25,298,297,298,13
20181201|2018-10-23 19:00,24,296.25,296.5,296,296,6
20181201|2018-10-23 19:30,24,296,296,296,296,1
20181201|2018-10-23 22:00,24,295.25,295.25,294.5,295,8
20181201|2018-10-23 22:30,24,294.5,295,294.5,295,3
20181201|2018-10-23 23:00,24,295,295.25,295,295.25,2
20181201|2018-10-24 02:30,24,294.5,294.5,294.5,294.5,2
20181201|2018-10-24 03:00,24,294.25,294.25,292.75,294,29
20181201|2018-10-24 04:30,24,293,293,293,293,3
20181201|2018-10-24 05:00,24,293.75,294,293.75,294,4
20181201|2018-10-24 05:30,24,294,294,294,294,1
20181201|2018-10-24 06:30,24,294,294.25,293.75,293.75,3
20181201|2018-10-24 07:00,24,294,294,294,294,7
20181201|2018-10-24 07:30,24,294,294,294,294,4
20181201|2018-10-24 08:30,24,295,297,294.75,295.25,52
20181201|2018-10-24 09:00,24,295,296,295,296,22
20181201|2018-10-24 09:30,24,296,296.25,294.5,294.5,45
20181201|2018-10-24 10:00,24,295,295.5,294.75,295,8
20181201|2018-10-24 10:30,24,295,295,294.75,294.75,4
20181201|2018-10-24 11:00,24,294.75,295,294.5,295,8
20181201|2018-10-24 11:30,24,295.25,295.5,295.25,295.5,5
20181201|2018-10-24 12:00,24,295.25,295.25,294.75,294.75,4
20181201|2018-10-24 12:30,24,294.75,294.75,293.75,294.75,10
20181201|2018-10-24 13:00,24,294.5,294.75,290.5,292,80
20181201|2018-10-24 19:00,25,292,292,290.75,290.75,11
20181201|2018-10-24 20:00,25,290.75,290.75,290.75,290.75,3
20181201|2018-10-24 22:00,25,290.25,290.25,290.25,290.25,5
20181201|2018-10-24 22:30,25,290.25,290.25,290.25,290.25,1
20181201|2018-10-24 23:30,25,290,290,288.5,288.75,31
20181201|2018-10-25 00:00,25,288.75,288.75,288.75,288.75,9
20181201|2018-10-25 00:30,25,288.75,288.75,288.75,288.75,2
20181201|2018-10-25 01:00,25,288.5,289.25,288.5,289.25,2
20181201|2018-10-25 01:30,25,290,290.5,290,290.5,4
20181201|2018-10-25 02:30,25,290.25,290.25,290.25,290.25,1
20181201|2018-10-25 04:30,25,289.25,289.25,289.25,289.25,1
20181201|2018-10-25 05:00,25,289.25,289.25,288.75,289,6
20181201|2018-10-25 05:30,25,289,289,288.5,288.75,6
20181201|2018-10-25 06:00,25,288.5,289,288.5,288.5,8
20181201|2018-10-25 06:30,25,288.5,288.5,288.5,288.5,1
20181201|2018-10-25 07:00,25,288.5,289,288.5,288.5,3
20181201|2018-10-25 08:30,25,288.75,289.5,286,286.75,173
20181201|2018-10-25 09:00,25,287,287.75,286.25,286.5,56
20181201|2018-10-25 09:30,25,286.75,287,286,286,28
20181201|2018-10-25 10:00,25,286,287,286,287,19
20181201|2018-10-25 10:30,25,287,287,286,286.25,32
20181201|2018-10-25 11:00,25,286.25,286.5,286.25,286.25,12
20181201|2018-10-25 11:30,25,286,286.25,285.75,285.75,24
20181201|2018-10-25 12:00,25,286,286.25,286,286,15
20181201|2018-10-25 12:30,25,286,286,285.5,285.75,27
20181201|2018-10-25 13:00,25,285.75,286,285.5,285.5,36
20181201|2018-10-25 19:00,26,285,285.5,285,285.5,4
20181201|2018-10-25 19:30,26,285.75,286.75,285.75,286.75,7
20181201|2018-10-25 22:30,26,286.75,286.75,286.75,286.75,3
20181201|2018-10-26 00:00,26,287,287,287,287,3
20181201|2018-10-26 02:00,26,286.5,286.5,286.5,286.5,1
20181201|2018-10-26 02:30,26,286.25,286.75,286.25,286.75,2
20181201|2018-10-26 03:00,26,286.75,287,286.75,287,3
20181201|2018-10-26 03:30,26,287,287,287,287,3
20181201|2018-10-26 04:00,26,287,287,287,287,1
20181201|2018-10-26 04:30,26,287.5,288,287.5,287.75,4
20181201|2018-10-26 05:00,26,288,289.25,288,289.25,20
20181201|2018-10-26 05:30,26,289.25,289.25,289.25,289.25,2
20181201|2018-10-26 06:00,26,289.25,289.25,289.25,289.25,1
20181201|2018-10-26 07:00,26,289,289.25,289,289.25,2
20181201|2018-10-26 07:30,26,289.25,289.25,289.25,289.25,1
20181201|2018-10-26 08:30,26,289.5,294,289.5,291.25,211
20181201|2018-10-26 09:00,26,291.75,292,291,291.25,15
20181201|2018-10-26 09:30,26,291.75,292.25,291.5,292,20
20181201|2018-10-26 10:00,26,292.25,292.25,291,291,14
20181201|2018-10-26 10:30,26,291.25,292,291.25,292,3
20181201|2018-10-26 11:00,26,292,292,291.25,291.25,7
20181201|2018-10-26 11:30,26,291,291.5,291,291.5,13
20181201|2018-10-26 12:00,26,291.5,291.5,291.5,291.5,2
20181201|2018-10-26 12:30,26,291.5,291.5,291.25,291.5,5
20181201|2018-10-26 13:00,26,292,292.25,291.75,292.25,18
20181201|2018-10-28 19:00,29,292,294.25,292,294.25,24
20181201|2018-10-28 19:30,29,294.5,295,294.5,294.5,13
20181201|2018-10-28 20:00,29,295,295.75,295,295.75,6
20181201|2018-10-28 20:30,29,295.75,295.75,295.75,295.75,1
20181201|2018-10-28 21:30,29,295,295,295,295,2
20181201|2018-10-28 22:00,29,295,295,294.25,294.25,3
20181201|2018-10-28 22:30,29,294.5,294.5,294.5,294.5,4
20181201|2018-10-28 23:30,29,295,295,295,295,1
20181201|2018-10-29 00:00,29,295.25,295.5,295.25,295.5,4
20181201|2018-10-29 00:30,29,295.25,295.25,295.25,295.25,1
20181201|2018-10-29 02:30,29,295.25,295.25,295.25,295.25,1
20181201|2018-10-29 03:00,29,295.5,295.5,295,295,3
20181201|2018-10-29 03:30,29,295,295.25,295,295.25,2
20181201|2018-10-29 04:00,29,294.75,294.75,294.25,294.25,5
20181201|2018-10-29 04:30,29,294.25,294.25,293.5,293.5,7
20181201|2018-10-29 05:00,29,293.5,293.5,292,292,14
20181201|2018-10-29 06:30,29,291.25,291.5,290.75,291.5,12
20181201|2018-10-29 07:00,29,291.75,292,291.5,292,8
20181201|2018-10-29 08:30,29,291.5,292,288.75,289.25,78
20181201|2018-10-29 09:00,29,290.25,290.5,289.25,290,14
20181201|2018-10-29 09:30,29,290,290,288.25,288.5,26
20181201|2018-10-29 10:00,29,289.25,289.25,286.25,287.5,58
20181201|2018-10-29 10:30,29,287,287.25,285.5,286.5,33
20181201|2018-10-29 11:00,29,286.75,286.75,286,286,23
20181201|2018-10-29 11:30,29,286.25,287,286.25,287,16
20181201|2018-10-29 12:00,29,287,287,285.75,286.5,17
20181201|2018-10-29 12:30,29,286.25,286.25,285.75,286.25,12
20181201|2018-10-29 13:00,29,286.25,286.75,285,286,34
20181201|2018-10-29 19:00,30,286.5,286.75,286.5,286.75,7
20181201|2018-10-29 19:30,30,287.5,288,286.25,287.5,7
20181201|2018-10-29 20:00,30,287.5,288,287.5,287.75,7
20181201|2018-10-29 20:30,30,287.75,288,287.75,288,3
20181201|2018-10-29 21:30,30,287.75,287.75,287,287.5,3
20181201|2018-10-29 22:00,30,287,287,287,287,1
20181201|2018-10-29 22:30,30,286.75,286.75,286.75,286.75,1
20181201|2018-10-29 23:00,30,286.75,286.75,286.75,286.75,1
20181201|2018-10-30 00:30,30,286.5,286.5,286.5,286.5,1
20181201|2018-10-30 03:30,30,286.25,286.25,286.25,286.25,2
20181201|2018-10-30 05:30,30,287,287,286.5,286.5,2
20181201|2018-10-30 06:30,30,287.5,287.75,286.75,287.5,7
20181201|2018-10-30 07:00,30,287.5,287.75,287.25,287.25,4
20181201|2018-10-30 07:30,30,287,287,286.75,286.75,4
20181201|2018-10-30 08:30,30,286.75,287,285.5,285.5,32
20181201|2018-10-30 09:00,30,285.25,285.5,278,281,283
20181201|2018-10-30 09:30,30,280.5,281.75,280.5,281.75,12
20181201|2018-10-30 10:00,30,281.5,281.5,279.5,280.25,32
20181201|2018-10-30 10:30,30,281,281,280.25,281,11
20181201|2018-10-30 11:00,30,281,281,280.75,280.75,13
20181201|2018-10-30 11:30,30,280.75,280.75,279.5,279.5,23
20181201|2018-10-30 12:00,30,280,280.25,279.5,280.25,12
20181201|2018-10-30 12:30,30,280.25,280.25,279,279.75,23
20181201|2018-10-30 13:00,30,279.75,281.75,279.5,281.75,79
20181201|2018-10-30 19:00,31,280.75,280.75,280.75,280.75,3
20181201|2018-10-30 19:30,31,280.75,281.75,280.75,281.75,2
20181201|2018-10-30 20:30,31,280.5,280.5,280.5,280.5,1
20181201|2018-10-30 21:00,31,280.75,280.75,280.75,280.75,1
20181201|2018-10-30 23:00,31,280.5,280.5,280.5,280.5,1
20181201|2018-10-31 02:00,31,280.25,280.25,280.25,280.25,4
20181201|2018-10-31 02:30,31,280,280,280,280,1
20181201|2018-10-31 03:00,31,280.5,281.5,280.5,281,8
20181201|2018-10-31 04:00,31,280.25,280.75,280.25,280.75,2
20181201|2018-10-31 05:00,31,280.5,280.5,280.5,280.5,1
20181201|2018-10-31 06:00,31,280.25,280.25,280,280,7
20181201|2018-10-31 06:30,31,280.25,280.5,280.25,280.5,4
20181201|2018-10-31 07:00,31,281.5,281.75,281.5,281.75,3
20181201|2018-10-31 08:30,31,280.25,281.75,280,280,37
20181201|2018-10-31 09:00,31,280,280,278.25,279.75,41
20181201|2018-10-31 09:30,31,279,279,278,278.5,14
20181201|2018-10-31 10:00,31,278.25,278.75,278,278.75,20
20181201|2018-10-31 10:30,31,279.75,279.75,278.5,278.75,13
20181201|2018-10-31 11:00,31,278.5,278.5,278.5,278.5,1
20181201|2018-10-31 11:30,31,279,279.25,278.25,279.25,33
20181201|2018-10-31 12:00,31,279.25,279.25,277.5,278,53
20181201|2018-10-31 12:30,31,278,278.25,277.5,277.5,19
20181201|2018-10-31 13:00,31,277.75,278.25,275.25,277.5,97
20181201|2018-10-31 19:00,1,277,279.25,277,279,14
20181201|2018-10-31 19:30,1,280,280.75,280,280.5,6
20181201|2018-10-31 20:00,1,279.25,279.25,279.25,279.25,1
20181201|2018-10-31 20:30,1,279.25,279.25,279.25,279.25,1
20181201|2018-10-31 22:30,1,279,279.75,279,279.75,2
20181201|2018-10-31 23:00,1,279.75,280.25,279.75,280.25,3
20181201|2018-10-31 23:30,1,280,280,280,280,1
20181201|2018-11-01 00:30,1,279,280,279,280,2
20181201|2018-11-01 02:00,1,279,279,278.5,278.5,5
20181201|2018-11-01 04:00,1,279.5,280,279.5,280,3
20181201|2018-11-01 04:30,1,278.75,278.75,278.75,278.75,4
20181201|2018-11-01 05:00,1,279.25,279.25,279.25,279.25,3
20181201|2018-11-01 05:30,1,279.25,279.5,279.25,279.25,6
20181201|2018-11-01 06:00,1,279.5,279.5,279,279,20
20181201|2018-11-01 06:30,1,279,279,279,279,1
20181201|2018-11-01 07:00,1,279.5,280,279.25,280,6
20181201|2018-11-01 07:30,1,280,280.25,280,280.25,4
20181201|2018-11-01 08:30,1,279.5,280.75,278.5,280.75,84
20181201|2018-11-01 09:00,1,280.75,282.75,280,280.75,66
20181201|2018-11-01 09:30,1,280.75,281.5,280,280,13
20181201|2018-11-01 10:00,1,280.5,281.5,280,281.5,23
20181201|2018-11-01 10:30,1,281.5,282,281,281.25,20
20181201|2018-11-01 11:00,1,281,281.5,281,281.5,4
20181201|2018-11-01 11:30,1,281.5,281.5,281,281.25,11
20181201|2018-11-01 12:00,1,281,281.75,280.75,281.75,7
20181201|2018-11-01 12:30,1,281.75,282,281.25,281.25,7
20181201|2018-11-01 13:00,1,281.5,282,281,282,41
20181201|2018-11-01 19:00,2,281,281,281,281,1
20181201|2018-11-01 20:00,2,282,282.5,282,282.5,5
20181201|2018-11-01 20:30,2,282.75,282.75,281.25,281.25,4
20181201|2018-11-01 21:00,2,281.25,281.5,281.25,281.5,3
20181201|2018-11-01 21:30,2,282,282,282,282,1
20181201|2018-11-02 00:00,2,282.25,282.75,282.25,282.25,4
20181201|2018-11-02 01:00,2,283,284.75,283,283.75,15
20181201|2018-11-02 01:30,2,284.5,284.5,284.5,284.5,1
20181201|2018-11-02 02:00,2,285,285,285,285,6
20181201|2018-11-02 02:30,2,285.25,286,285.25,286,6
20181201|2018-11-02 03:00,2,285.75,285.75,285.75,285.75,1
20181201|2018-11-02 03:30,2,286,286,286,286,4
20181201|2018-11-02 04:00,2,286,288.5,286,288.5,37
20181201|2018-11-02 04:30,2,288.5,288.75,287,288.75,5
20181201|2018-11-02 05:00,2,288.25,288.25,288.25,288.25,2
20181201|2018-11-02 05:30,2,288.25,288.25,288,288,7
20181201|2018-11-02 06:00,2,287.75,287.75,286.75,286.75,6
20181201|2018-11-02 07:00,2,287,287,287,287,2
20181201|2018-11-02 07:30,2,286.5,286.5,285.25,285.25,8
20181201|2018-11-02 08:30,2,285.75,286.75,283.5,285.25,78
20181201|2018-11-02 09:00,2,284.75,286.25,284.75,286.25,11
20181201|2018-11-02 09:30,2,285.75,286.25,285,285.75,14
20181201|2018-11-02 10:00,2,285.5,286,284,284,17
20181201|2018-11-02 10:30,2,283.5,283.5,282.75,283,36
20181201|2018-11-02 11:00,2,282.75,283.75,282.75,283.25,13
20181201|2018-11-02 11:30,2,283.75,283.75,283.25,283.25,8
20181201|2018-11-02 12:00,2,283.25,283.25,281.75,283.25,29
20181201|2018-11-02 12:30,2,282.75,283.5,281,282.75,10
20181201|2018-11-02 13:00,2,282.5,285.25,282.5,285.25,11
20181201|2018-11-04 19:00,5,288.25,293.75,285.5,291,146
20181201|2018-11-04 19:30,5,291.5,292,290.25,290.25,17
20181201|2018-11-04 20:00,5,290.25,291,290,290,4
20181201|2018-11-04 20:30,5,290,290,290,290,1
20181201|2018-11-04 21:00,5,290.25,290.25,290.25,290.25,1
20181201|2018-11-04 22:30,5,290.5,290.5,290.5,290.5,3
20181201|2018-11-04 23:00,5,291.25,291.25,291.25,291.25,1
20181201|2018-11-04 23:30,5,290.25,290.25,290.25,290.25,1
20181201|2018-11-05 00:00,5,290,290,289.75,289.75,2
20181201|2018-11-05 02:00,5,289.75,290,289.75,290,3
20181201|2018-11-05 02:30,5,289.5,289.5,289.25,289.25,12
20181201|2018-11-05 03:00,5,289.25,289.25,289.25,289.25,3
20181201|2018-11-05 03:30,5,289.25,289.25,289.25,289.25,4
20181201|2018-11-05 04:00,5,289,289,289,289,2
20181201|2018-11-05 04:30,5,289,289,289,289,4
20181201|2018-11-05 05:30,5,289.5,289.5,289.25,289.5,5
20181201|2018-11-05 06:00,5,289.75,289.75,289.75,289.75,2
20181201|2018-11-05 06:30,5,289.75,289.75,289.75,289.75,1
20181201|2018-11-05 07:00,5,289.25,289.75,289.25,289.75,4
20181201|2018-11-05 07:30,5,289.75,289.75,289.75,289.75,2
20181201|2018-11-05 08:30,5,289.75,294,289.25,289.75,85
20181201|2018-11-05 09:00,5,289.75,289.75,287.75,288,20
20181201|2018-11-05 09:30,5,288,289,288,289,13
20181201|2018-11-05 10:00,5,288.75,289,288.25,288.75,9
20181201|2018-11-05 10:30,5,288,289.25,288,289.25,9
20181201|2018-11-05 11:00,5,289.25,289.5,288.75,288.75,22
20181201|2018-11-05 11:30,5,289.25,289.25,289.25,289.25,1
20181201|2018-11-05 12:00,5,289,291,289,290.5,20
20181201|2018-11-05 12:30,5,290.5,291.25,290.25,291.25,10
20181201|2018-11-05 13:00,5,290.75,293.25,290.75,292.25,43
20181201|2018-11-05 19:00,6,292.5,293.25,291.25,291.25,9
20181201|2018-11-05 20:00,6,291,291.25,290.5,290.5,9
20181201|2018-11-05 20:30,6,292.5,292.5,292.5,292.5,1
20181201|2018-11-05 21:30,6,292,292,292,292,1
20181201|2018-11-05 23:30,6,292,292.25,292,292.25,2
20181201|2018-11-06 00:00,6,290.75,290.75,290.75,290.75,3
20181201|2018-11-06 01:00,6,290.75,290.75,290.75,290.75,1
20181201|2018-11-06 01:30,6,292,292,290.25,290.25,4
20181201|2018-11-06 02:00,6,290.5,290.5,290.5,290.5,1
20181201|2018-11-06 05:00,6,290.75,291.25,290.75,291.25,2
20181201|2018-11-06 05:30,6,291.5,291.5,291.5,291.5,1
20181201|2018-11-06 06:30,6,291.75,291.75,291.75,291.75,1
20181201|2018-11-06 07:00,6,291.75,293,291.75,293,4
20181201|2018-11-06 07:30,6,293,293,292.75,293,7
20181201|2018-11-06 08:30,6,292.25,292.25,290,291.25,29
20181201|2018-11-06 09:00,6,291.25,292,291,291,15
20181201|2018-11-06 09:30,6,291.75,294.5,291.75,293.75,27
20181201|2018-11-06 10:00,6,293.5,293.75,293.5,293.75,2
20181201|2018-11-06 10:30,6,294,294.25,293,293.25,8
20181201|2018-11-06 11:00,6,293,293.75,293,293.75,4
20181201|2018-11-06 11:30,6,293.25,293.25,293.25,293.25,1
20181201|2018-11-06 12:00,6,293.75,294,293.75,294,8
20181201|2018-11-06 12:30,6,293.25,295,293.25,295,20
20181201|2018-11-06 13:00,6,294,294,293,293,19
20181201|2018-11-06 19:00,7,293,293.75,292.75,293.75,8
20181201|2018-11-06 20:30,7,293.75,293.75,293.75,293.75,1
20181201|2018-11-06 21:00,7,294,294,294,294,1
20181201|2018-11-06 22:00,7,294,294,294,294,2
20181201|2018-11-06 22:30,7,293.25,293.25,291.25,291.25,21
20181201|2018-11-06 23:00,7,291.5,291.5,291.5,291.5,1
20181201|2018-11-07 00:00,7,291.5,291.5,291.5,291.5,1
20181201|2018-11-07 02:30,7,291,291,291,291,1
20181201|2018-11-07 03:30,7,292,292,292,292,1
20181201|2018-11-07 04:00,7,291,291.25,291,291.25,2
20181201|2018-11-07 04:30,7,290.75,290.75,290.75,290.75,1
20181201|2018-11-07 06:30,7,290.5,290.5,290.25,290.25,7
20181201|2018-11-07 07:00,7,290.25,290.25,290.25,290.25,2
20181201|2018-11-07 07:30,7,290,290.5,288.75,290.5,29
20181201|2018-11-07 08:30,7,293,293,286.5,287,75
20181201|2018-11-07 09:00,7,286.75,287,285,285.5,60
20181201|2018-11-07 09:30,7,286,287,285.25,287,12
20181201|2018-11-07 10:00,7,286.75,286.75,286.75,286.75,1
20181201|2018-11-07 10:30,7,287,287,287,287,1
20181201|2018-11-07 11:00,7,286.75,287.25,286.5,286.5,6
20181201|2018-11-07 12:00,7,286.75,286.75,286.75,286.75,1
20181201|2018-11-07 12:30,7,286.5,287,286.5,287,10
20181201|2018-11-07 13:00,7,286.5,287.75,286.5,287.75,28
20181201|2018-11-07 19:00,8,287,287.5,287,287.5,4
20181201|2018-11-07 19:30,8,287.75,287.75,287.75,287.75,1
20181201|2018-11-07 22:00,8,287.75,287.75,287.25,287.25,2
20181201|2018-11-08 02:00,8,287.5,287.5,287.5,287.5,1
20181201|2018-11-08 02:30,8,287.25,287.25,287.25,287.25,1
20181201|2018-11-08 03:00,8,287,287,287,287,2
20181201|2018-11-08 03:30,8,287,287,287,287,1
20181201|2018-11-08 06:00,8,286.75,286.75,286.75,286.75,3
20181201|2018-11-08 06:30,8,286.75,286.75,286.75,286.75,2
20181201|2018-11-08 07:30,8,286.5,286.5,286.5,286.5,1
20181201|2018-11-08 08:30,8,286,286.75,285.5,286.75,34
20181201|2018-11-08 09:00,8,286.5,288.25,286,287.5,15
20181201|2018-11-08 09:30,8,289,289,288.25,288.25,4
20181201|2018-11-08 10:00,8,287.5,287.75,287.5,287.75,3
20181201|2018-11-08 10:30,8,286.75,287.5,286.75,287.5,6
20181201|2018-11-08 11:00,8,287.5,287.5,285.25,285.75,19
20181201|2018-11-08 11:30,8,285.5,285.75,281.75,283.25,76
20181201|2018-11-08 12:00,8,283.75,285,283.75,285,15
20181201|2018-11-08 12:30,8,284.75,287,284.75,286,16
20181201|2018-11-08 13:00,8,286.75,288.25,286.75,288.25,25
20181201|2018-11-08 19:00,9,288.5,288.5,287.75,287.75,5
20181201|2018-11-08 19:30,9,287.75,287.75,287.5,287.5,3
20181201|2018-11-08 20:00,9,288,288,288,288,1
20181201|2018-11-08 20:30,9,288,288,288,288,1
20181201|2018-11-08 21:00,9,287.25,287.25,287,287,2
20181201|2018-11-09 00:30,9,287,287,286.75,286.75,3
20181201|2018-11-09 02:00,9,286.5,286.5,286.5,286.5,1
20181201|2018-11-09 02:30,9,287,287,287,287,2
20181201|2018-11-09 03:00,9,286.75,286.75,286.75,286.75,1
20181201|2018-11-09 05:30,9,286.75,286.75,286.75,286.75,1
20181201|2018-11-09 06:00,9,287,287,286.75,286.75,3
20181201|2018-11-09 06:30,9,286.75,286.75,286.75,286.75,1
20181201|2018-11-09 07:00,9,286.5,286.5,286.5,286.5,2
20181201|2018-11-09 07:30,9,288,288.25,286.25,286.25,6
20181201|2018-11-09 08:30,9,285.75,287.5,284,286.5,42
20181201|2018-11-09 09:00,9,285.5,287.25,285.5,286,15
20181201|2018-11-09 09:30,9,286,286,286,286,3
20181201|2018-11-09 10:00,9,285.75,285.75,284.25,284.25,9
20181201|2018-11-09 10:30,9,284.75,285,284.5,284.5,7
20181201|2018-11-09 11:00,9,285.25,285.25,284.5,284.5,5
20181201|2018-11-09 11:30,9,284.5,284.75,284.5,284.75,3
20181201|2018-11-09 12:00,9,284.5,284.75,284.25,284.5,6
20181201|2018-11-09 12:30,9,284.75,285.25,284.75,285,21
20181201|2018-11-09 13:00,9,284.5,285,284.25,284.25,16
20181201|2018-11-11 22:00,12,284.25,284.25,284.25,284.25,1
20181201|2018-11-11 22:30,12,284.5,284.5,284.5,284.5,1
20181201|2018-11-12 02:00,12,284.5,284.5,284.5,284.5,1
20181201|2018-11-12 02:30,12,285.25,285.25,285.25,285.25,1
20181201|2018-11-12 03:30,12,284.75,284.75,282,282.75,15
20181201|2018-11-12 04:00,12,282,282,282,282,4
20181201|2018-11-12 05:00,12,281.75,281.75,280,280.25,42
20181201|2018-11-12 05:30,12,280.75,281.25,280.75,281.25,4
20181201|2018-11-12 06:00,12,281.5,281.5,281.5,281.5,1
20181201|2018-11-12 06:30,12,281.25,281.25,281.25,281.25,1
20181201|2018-11-12 07:00,12,281.25,281.25,280.25,280.5,6
20181201|2018-11-12 07:30,12,280.25,280.75,280.25,280.75,2
20181201|2018-11-12 08:30,12,281.5,281.5,277.5,277.5,79
20181201|2018-11-12 09:00,12,277.5,282.75,277,282,70
20181201|2018-11-12 09:30,12,282.25,288,282,285,95
20181201|2018-11-12 10:00,12,284.5,284.5,283.5,284,16
20181201|2018-11-12 10:30,12,284.75,286.75,284.5,285.5,27
20181201|2018-11-12 11:00,12,285.75,285.75,284.25,284.25,5
20181201|2018-11-12 11:30,12,284.25,285,284.25,285,6
20181201|2018-11-12 12:00,12,284.5,284.5,284.25,284.5,4
20181201|2018-11-12 12:30,12,284.75,284.75,284,284.75,10
20181201|2018-11-12 13:00,12,284.5,285,284.5,285,9
20181201|2018-11-13 00:00,13,283.5,283.5,283.5,283.5,1
20181201|2018-11-13 04:30,13,283.25,283.25,283.25,283.25,2
20181201|2018-11-13 05:30,13,284,284,284,284,2
20181201|2018-11-13 06:00,13,284.75,284.75,284.75,284.75,1
20181201|2018-11-13 06:30,13,284.75,284.75,284.75,284.75,2
20181201|2018-11-13 07:00,13,283.75,284.5,283.75,284.5,2
20181201|2018-11-13 07:30,13,284.5,284.5,284.5,284.5,1
20181201|2018-11-13 08:30,13,284.5,285.25,282,282.5,44
20181201|2018-11-13 09:00,13,282,283.75,282,283.5,40
20181201|2018-11-13 09:30,13,283.25,283.25,282.25,283,18
20181201|2018-11-13 10:00,13,283.25,283.25,282.25,282.5,5
20181201|2018-11-13 10:30,13,283,283,282.5,282.5,2
20181201|2018-11-13 11:00,13,282.75,282.75,282.25,282.25,13
20181201|2018-11-13 11:30,13,282.75,283,282.75,283,11
20181201|2018-11-13 12:00,13,283.25,283.5,283.25,283.25,5
20181201|2018-11-13 12:30,13,283.25,283.5,283,283.25,10
20181201|2018-11-13 13:00,13,283.5,285,283.5,284,35
20181201|2018-11-13 19:00,14,284.75,284.75,284.75,284.75,2
20181201|2018-11-13 22:00,14,283.5,284.25,283.25,284.25,9
20181201|2018-11-13 23:00,14,284.75,284.75,284.75,284.75,1
20181201|2018-11-13 23:30,14,284,284,283.75,283.75,2
20181201|2018-11-14 01:00,14,284,284,284,284,1
20181201|2018-11-14 02:30,14,284.75,285,284.75,285,2
20181201|2018-11-14 03:30,14,284.5,284.5,284.5,284.5,1
20181201|2018-11-14 05:00,14,285,285.25,285,285,6
20181201|2018-11-14 05:30,14,285,286.75,285,286.75,5
20181201|2018-11-14 06:00,14,285.75,287,285.75,287,19
20181201|2018-11-14 06:30,14,287,289.75,287,289.75,27
20181201|2018-11-14 07:00,14,289.25,289.25,289.25,289.25,1
20181201|2018-11-14 07:30,14,289.25,289.25,288.5,288.5,3
20181201|2018-11-14 08:30,14,288.25,292.5,288,290,102
20181201|2018-11-14 09:00,14,289.75,290,289,289.5,15
20181201|2018-11-14 09:30,14,289.5,289.5,288,288,4
20181201|2018-11-14 10:00,14,288,288,285.25,285.25,35
20181201|2018-11-14 10:30,14,285.5,285.75,285.25,285.75,7
20181201|2018-11-14 11:00,14,285,285.5,283.75,285.5,36
20181201|2018-11-14 11:30,14,285.5,288.75,285.5,287.75,16
20181201|2018-11-14 12:00,14,287.75,287.75,287.75,287.75,4
20181201|2018-11-14 12:30,14,286,288,286,288,5
20181201|2018-11-14 13:00,14,288.25,288.75,288.25,288.75,9
20181201|2018-11-14 19:00,15,290,290,286.5,288.5,7
20181201|2018-11-14 20:00,15,288,288,288,288,1
20181201|2018-11-14 23:30,15,289.75,289.75,289.75,289.75,2
20181201|2018-11-15 00:00,15,289.75,289.75,289.75,289.75,1
20181201|2018-11-15 01:00,15,289,289.5,288.5,289.25,5
20181201|2018-11-15 02:00,15,290,290,290,290,1
20181201|2018-11-15 02:30,15,289.5,290.25,289.5,290.25,3
20181201|2018-11-15 03:00,15,290,290.5,290,290.5,4
20181201|2018-11-15 03:30,15,290.5,290.75,290.25,290.75,4
20181201|2018-11-15 04:00,15,291,291.25,291,291.25,5
20181201|2018-11-15 04:30,15,291,291.5,291,291.5,4
20181201|2018-11-15 05:00,15,291.25,291.5,291.25,291.5,3
20181201|2018-11-15 06:30,15,291.5,291.5,291.5,291.5,2
20181201|2018-11-15 07:00,15,292,293,292,292.75,25
20181201|2018-11-15 08:30,15,292.25,292.75,289.5,292.5,36
20181201|2018-11-15 09:00,15,292.5,292.75,291.5,292,23
20181201|2018-11-15 09:30,15,292,293.25,291.25,293.25,33
20181201|2018-11-15 10:00,15,293.5,294,293,293.5,24
20181201|2018-11-15 10:30,15,293.75,293.75,292.25,292.5,22
20181201|2018-11-15 11:00,15,292,292.5,291.5,292,8
20181201|2018-11-15 11:30,15,292.5,292.5,291.75,292.25,4
20181201|2018-11-15 12:00,15,292,292,291.75,291.75,6
20181201|2018-11-15 12:30,15,291.5,292,291.5,291.5,9
20181201|2018-11-15 13:00,15,291.25,293,290,293,21
20181201|2018-11-15 20:00,16,290.75,292.75,290.75,292.75,2
20181201|2018-11-15 22:00,16,291.25,291.25,291.25,291.25,1
20181201|2018-11-15 22:30,16,291.5,291.5,291.5,291.5,1
20181201|2018-11-16 01:00,16,291.75,291.75,291.5,291.5,2
20181201|2018-11-16 03:00,16,291.5,291.5,291.25,291.25,2
20181201|2018-11-16 03:30,16,291.25,292.25,291.25,292.25,2
20181201|2018-11-16 04:30,16,291.5,291.5,291.5,291.5,2
20181201|2018-11-16 05:30,16,291.5,292.5,291.5,292.5,2
20181201|2018-11-16 06:00,16,292.75,292.75,292.75,292.75,1
20181201|2018-11-16 06:30,16,291,291,290.25,290.25,4
20181201|2018-11-16 07:00,16,290,290,290,290,2
20181201|2018-11-16 07:30,16,290,291,290,291,2
20181201|2018-11-16 08:30,16,291.75,292.25,291.75,292.25,3
20181201|2018-11-16 09:00,16,292.5,295,292.25,295,72
20181201|2018-11-16 09:30,16,294.25,295,294,294.25,23
20181201|2018-11-16 10:00,16,294.75,295,294,294.5,7
20181201|2018-11-16 10:30,16,294.75,294.75,294.75,294.75,5
20181201|2018-11-16 11:30,16,294.5,294.5,294,294,4
20181201|2018-11-16 12:00,16,294,294.25,294,294,7
20181201|2018-11-16 12:30,16,294.5,294.5,294.5,294.5,1
20181201|2018-11-16 13:00,16,294,299.25,294,298.75,95
20181201|2018-11-18 19:00,19,299.25,300,298.75,298.75,30
20181201|2018-11-18 19:30,19,299,299,299,299,1
20181201|2018-11-18 20:00,19,299,299,298.5,298.5,2
20181201|2018-11-18 21:30,19,299.75,299.75,299.75,299.75,1
20181201|2018-11-18 22:00,19,300,302.5,300,302.25,28
20181201|2018-11-18 22:30,19,301.75,318.25,301.75,305.5,53
20181201|2018-11-18 23:00,19,305.5,307.75,305.5,307.75,5
20181201|2018-11-18 23:30,19,307.75,312.5,307.5,310.25,36
20181201|2018-11-19 00:00,19,312,312,310.75,310.75,5
20181201|2018-11-19 00:30,19,311,311,311,311,1
20181201|2018-11-19 01:00,19,311.75,312,311.75,312,4
20181201|2018-11-19 01:30,19,312,312,312,312,3
20181201|2018-11-19 02:00,19,313,313,311.75,312.75,3
20181201|2018-11-19 02:30,19,314.25,315,314.25,315,9
20181201|2018-11-19 03:00,19,316,316.25,315,315,3
20181201|2018-11-19 03:30,19,314.75,315.5,314.25,315.5,9
20181201|2018-11-19 04:00,19,316.25,318.25,314.75,318.25,8
20181201|2018-11-19 04:30,19,318.25,318.25,318.25,318.25,4
20181201|2018-11-19 05:00,19,318.25,318.25,318.25,318.25,1
20181201|2018-11-19 05:30,19,318.25,318.25,318.25,318.25,8
20181201|2018-11-19 06:00,19,318,318,316.25,316.25,11
20181201|2018-11-19 06:30,19,316,318.25,316,318.25,16
20181201|2018-11-19 07:00,19,318,318,312.25,313.5,43
20181201|2018-11-19 07:30,19,312.5,312.5,312.5,312.5,1
20181201|2018-11-19 08:30,19,312.25,312.25,302,303,150
20181201|2018-11-19 09:00,19,303,304.75,302.75,304.5,59
20181201|2018-11-19 09:30,19,304.75,304.75,302.75,303,53
20181201|2018-11-19 10:00,19,303.25,303.75,301.75,301.75,39
20181201|2018-11-19 10:30,19,302.25,304.75,302.25,304.75,25
20181201|2018-11-19 11:00,19,304,305.5,304,305,16
20181201|2018-11-19 11:30,19,305,305,302.5,302.5,32
20181201|2018-11-19 12:00,19,302.5,303,301.25,301.25,27
20181201|2018-11-19 12:30,19,301,302.5,301,301.75,18
20181201|2018-11-19 13:00,19,302.75,305,302,305,24
20181201|2018-11-19 19:00,20,304.5,304.75,304.5,304.75,3
20181201|2018-11-19 19:30,20,305,305,304.5,304.5,3
20181201|2018-11-19 20:00,20,305,305.25,305,305.25,7
20181201|2018-11-19 22:00,20,306,306,305.25,306,4
20181201|2018-11-19 22:30,20,306.25,306.5,306.25,306.5,3
20181201|2018-11-20 00:30,20,306.75,307,306.75,307,3
20181201|2018-11-20 01:00,20,307,307,307,307,1
20181201|2018-11-20 02:00,20,305.5,305.75,305.5,305.75,2
20181201|2018-11-20 04:30,20,306.25,306.75,306.25,306.75,4
20181201|2018-11-20 05:00,20,306.25,306.75,306.25,306.75,2
20181201|2018-11-20 06:00,20,306.75,306.75,306.25,306.25,3
20181201|2018-11-20 06:30,20,305.75,305.75,305.25,305.25,8
20181201|2018-11-20 07:00,20,304.25,304.25,302.25,302.5,10
20181201|2018-11-20 07:30,20,302.5,302.5,302.5,302.5,1
20181201|2018-11-20 08:30,20,302.25,306.5,300,303,33
20181201|2018-11-20 09:00,20,303,303.5,300,303.25,90
20181201|2018-11-20 09:30,20,303.25,304.25,303,303.5,32
20181201|2018-11-20 10:00,20,303.25,303.75,303,303.25,14
20181201|2018-11-20 10:30,20,302.75,304,302.75,304,60
20181201|2018-11-20 11:00,20,303.75,305,302.5,302.75,50
20181201|2018-11-20 11:30,20,302.75,302.75,302.25,302.75,9
20181201|2018-11-20 12:00,20,303.25,303.25,302.75,303,7
20181201|2018-11-20 12:30,20,302.25,303.5,301.75,303.25,18
20181201|2018-11-20 13:00,20,304,304,303,304,13
20181201|2018-11-20 19:00,21,303.75,303.75,303.75,303.75,1
20181201|2018-11-21 00:00,21,303,303,303,303,1
20181201|2018-11-21 01:00,21,303.5,303.5,303.5,303.5,1
20181201|2018-11-21 02:00,21,302.5,302.5,302.5,302.5,2
20181201|2018-11-21 02:30,21,302.25,302.25,302.25,302.25,1
20181201|2018-11-21 06:00,21,303.25,303.25,303.25,303.25,1
20181201|2018-11-21 07:00,21,302.75,303,302.75,302.75,3
20181201|2018-11-21 08:30,21,302.25,303.25,299.75,301,47
20181201|2018-11-21 09:00,21,301.25,301.75,290.5,291.75,97
20181201|2018-11-21 09:30,21,291.75,294.25,290.25,293.75,71
20181201|2018-11-21 10:00,21,293.5,295.5,292.25,294.5,41
20181201|2018-11-21 10:30,21,294.25,295.25,293.25,294.25,20
20181201|2018-11-21 11:00,21,294.5,295,293.25,293.25,14
20181201|2018-11-21 11:30,21,293.25,294.25,293,293.5,15
20181201|2018-11-21 12:00,21,294.25,295,293,293.25,11
20181201|2018-11-21 12:30,21,295,295,292.75,292.75,25
20181201|2018-11-21 13:00,21,292.75,293,290.25,292.5,59
20181201|2018-11-23 08:30,23,290.75,291.75,290.25,291,75
20181201|2018-11-23 09:00,23,291,291.25,290,290,62
20181201|2018-11-23 09:30,23,290,290,287.25,289.5,44
20181201|2018-11-23 10:00,23,288.5,289.5,288.5,289.5,4
20181201|2018-11-23 10:30,23,289.25,290.5,288.75,288.75,10
20181201|2018-11-23 11:00,23,289.5,289.5,287.5,287.5,27
20181201|2018-11-23 11:30,23,287.25,287.25,285.25,286.5,70
20181201|2018-11-23 12:00,23,286.25,286.25,286,286.25,9
20181201|2018-11-25 19:00,26,286.25,286.25,285.5,285.5,8
20181201|2018-11-25 19:30,26,286.5,286.5,286.5,286.5,1
20181201|2018-11-25 20:30,26,285.5,285.5,285,285,21
20181201|2018-11-25 21:00,26,285.5,285.5,285.5,285.5,1
20181201|2018-11-25 21:30,26,285.75,285.75,285,285,2
20181201|2018-11-26 01:30,26,288.5,289,288.5,289,2
20181201|2018-11-26 06:30,26,286,286,286,286,1
20181201|2018-11-26 07:30,26,286.25,286.75,286.25,286.75,2
20181201|2018-11-26 08:30,26,286.5,286.75,286,286,11
20181201|2018-11-26 09:00,26,286,286,282,283.75,58
20181201|2018-11-26 09:30,26,283.75,283.75,280.25,280.25,48
20181201|2018-11-26 10:00,26,280.25,280.25,280,280,46
20181201|2018-11-26 10:30,26,279.25,279.25,278,278.5,36
20181201|2018-11-26 11:00,26,278.5,279,277.25,277.25,25
20181201|2018-11-26 11:30,26,278.25,278.25,277.5,277.5,20
20181201|2018-11-26 12:00,26,277.5,277.75,277.5,277.75,4
20181201|2018-11-26 12:30,26,277.5,277.75,277.25,277.75,41
20181201|2018-11-26 13:00,26,278.25,279,277,279,37
20181201|2018-11-26 19:00,27,278,278,278,278,1
20181201|2018-11-26 20:30,27,279,279,279,279,1
20181201|2018-11-27 00:30,27,279,279.25,277.75,279.25,8
20181201|2018-11-27 06:00,27,279.75,279.75,279.75,279.75,1
20181201|2018-11-27 06:30,27,279.25,279.5,279,279,12
20181201|2018-11-27 07:00,27,279,279.25,279,279.25,4
20181201|2018-11-27 07:30,27,279.25,279.25,276.75,276.75,8
20181201|2018-11-27 08:30,27,276.5,276.75,275.5,276.25,27
20181201|2018-11-27 09:00,27,276,276,273,275,74
20181201|2018-11-27 09:30,27,275,275,271,271.5,48
20181201|2018-11-27 10:00,27,273,273.25,272,273.25,18
20181201|2018-11-27 10:30,27,273.25,273.25,272.5,272.5,10
20181201|2018-11-27 11:00,27,272.5,272.5,270,270,13
20181201|2018-11-27 11:30,27,270,270.5,270,270,15
20181201|2018-11-27 12:00,27,270.25,270.25,270,270.25,5
20181201|2018-11-27 12:30,27,270.75,270.75,270,270.75,17
20181201|2018-11-27 13:00,27,270,270,270,270,2
20181201|2018-11-27 19:00,28,272.25,272.25,272.25,272.25,1
20181201|2018-11-28 07:00,28,270,270,269.5,269.5,2
20181201|2018-11-28 08:30,28,271,271.25,271,271,4
20181201|2018-11-28 09:00,28,270.5,270.5,269.5,269.5,5
20181201|2018-11-28 09:30,28,269,286.5,267.5,280,181
20181201|2018-11-28 10:00,28,280,283,280,283,7
20181201|2018-11-28 10:30,28,283.25,287.25,283.25,287.25,11
20181201|2018-11-28 11:00,28,288,288,288,288,1
20181201|2018-11-28 11:30,28,289.5,289.5,289.5,289.5,4
20181201|2018-11-28 13:00,28,289.5,289.5,289.5,289.5,8
20181201|2018-11-28 20:30,29,289.25,289.25,289.25,289.25,1
20181201|2018-11-29 03:30,29,296.75,296.75,296.75,296.75,1
20181201|2018-11-29 08:30,29,294.75,296.25,292,292,14
20181201|2018-11-29 09:30,29,292.5,292.5,292.5,292.5,7
20181201|2018-11-29 12:00,29,276,276,276,276,1
20181201|2018-11-29 13:00,29,279.25,279.25,279.25,279.25,2
20181201|2018-11-30 10:00,30,286.5,286.5,286.5,286.5,1
20181201|2018-11-30 10:30,30,287,291.5,287,291.5,5
20181201|2018-11-30 11:00,30,291.75,294.5,291.75,294.5,29
20181201|2018-11-30 11:30,30,294.75,294.75,294.75,294.75,7
20181201|2018-11-30 12:00,30,294.75,294.75,294.75,294.75,5
20181201|2018-12-02 19:30,3,287.75,287.75,287.75,287.75,1
20181201|2018-12-02 20:30,3,290,290,290,290,1
20181201|2018-12-03 10:30,3,289,289,289,289,1
20181201|2018-12-03 12:30,3,287.5,287.5,287.5,287.5,2
20181201|2018-12-03 13:00,3,290.25,290.25,290.25,290.25,1
20181201|2018-12-04 11:00,4,287.5,287.5,287.5,287.5,1
20181201|2018-12-05 06:30,5,285.25,285.25,285.25,285.25,1
20181201|2018-12-05 07:00,5,285.5,285.5,285.5,285.5,2
20181201|2018-12-05 11:30,5,279,279,279,279,1
20181201|2018-12-10 09:00,10,276.75,284.5,276.75,284.5,3
20181201|2018-12-10 09:30,10,287.25,287.25,287.25,287.25,2
20190301|2018-03-20 10:30,20,257,257,257,257,15
20190301|2018-03-20 12:30,20,258.5,258.5,258.5,258.5,15
20190301|2018-04-23 11:30,23,252.75,252.75,252.75,252.75,10
20190301|2018-04-23 12:00,23,252.75,252.75,252.75,252.75,5
20190301|2018-05-08 12:30,8,259,259,259,259,4
20190301|2018-05-16 08:30,16,262,262,262,262,1
20190301|2018-06-06 11:00,6,249.25,249.25,249.25,249.25,1
20190301|2018-06-18 11:30,18,244,244,243,243,5
20190301|2018-06-18 13:00,18,243,243,242.75,242.75,8
20190301|2018-06-19 08:30,19,240,240,240,240,4
20190301|2018-06-19 09:00,19,240,240,240,240,1
20190301|2018-06-19 09:30,19,240,240,240,240,2
20190301|2018-06-19 13:00,19,244.75,245.25,244.75,245.25,5
20190301|2018-06-20 10:30,20,242,242,242,242,5
20190301|2018-06-25 13:00,25,240,240,240,240,4
20190301|2018-06-27 09:30,27,244,244,244,244,1
20190301|2018-06-28 09:00,28,244,244,244,244,1
20190301|2018-06-29 12:00,29,251,251.25,251,251.25,2
20190301|2018-07-03 11:30,3,245.5,245.5,245.5,245.5,1
20190301|2018-07-05 12:00,5,251,251,251,251,2
20190301|2018-07-06 12:30,6,246.25,246.25,246,246,3
20190301|2018-07-06 13:00,6,246,246,246,246,2
20190301|2018-07-11 11:00,11,245.5,245.5,245.5,245.5,1
20190301|2018-07-12 11:00,12,244,244,244,244,1
20190301|2018-07-19 13:00,19,240,240,240,240,3
20190301|2018-07-20 07:30,20,241.25,241.25,240,241.25,6
20190301|2018-07-20 08:30,20,241.5,241.5,241.5,241.5,5
20190301|2018-07-20 10:30,20,239,239,239,239,2
20190301|2018-07-24 08:30,24,241,241,241,241,1
20190301|2018-07-25 11:30,25,242.5,242.5,242.5,242.5,1
20190301|2018-07-25 12:30,25,243.75,244,243.75,244,16
20190301|2018-07-26 12:30,26,244,244,244,244,1
20190301|2018-07-31 10:00,31,249,249,249,249,1
20190301|2018-08-01 09:00,1,251.25,253.5,251,251,7
20190301|2018-08-02 08:30,2,253,253,253,253,2
20190301|2018-08-03 08:30,3,255,255,255,255,1
20190301|2018-08-03 09:30,3,257.5,257.5,257.5,257.5,1
20190301|2018-08-03 11:30,3,259.25,259.25,259.25,259.25,2
20190301|2018-08-06 08:30,6,262.5,263.75,262.5,263.75,2
20190301|2018-08-06 09:30,6,267.75,267.75,267.75,267.75,1
20190301|2018-08-06 10:30,6,272.25,272.25,272.25,272.25,1
20190301|2018-08-06 12:30,6,271.75,271.75,271.75,271.75,1
20190301|2018-08-06 13:00,6,271.75,272,271.75,272,3
20190301|2018-08-07 09:00,7,272.25,272.25,272.25,272.25,1
20190301|2018-08-07 09:30,7,272.25,272.25,271.25,271.25,5
20190301|2018-08-07 10:30,7,273,273,273,273,2
20190301|2018-08-07 12:00,7,272,272,272,272,3
20190301|2018-08-07 12:30,7,272,272,272,272,1
20190301|2018-08-07 13:00,7,272,272,272,272,2
20190301|2018-08-08 08:30,8,271,271,271,271,4
20190301|2018-08-08 09:00,8,273,273,273,273,1
20190301|2018-08-08 11:00,8,278.75,278.75,278.75,278.75,2
20190301|2018-08-08 19:00,9,277,277,277,277,1
20190301|2018-08-08 20:00,9,277,277,277,277,1
20190301|2018-08-08 20:30,9,277,277,277,277,2
20190301|2018-08-09 08:30,9,281.5,281.5,278.75,278.75,3
20190301|2018-08-09 09:30,9,280.75,280.75,280.75,280.75,2
20190301|2018-08-09 11:00,9,280.25,280.25,280.25,280.25,4
20190301|2018-08-09 19:00,10,275.25,275.25,275.25,275.25,1
20190301|2018-08-10 09:00,10,278.5,278.5,278,278,2
20190301|2018-08-10 10:30,10,275.75,275.75,274.5,274.5,8
20190301|2018-08-10 13:00,10,270.25,270.25,270.25,270.25,1
20190301|2018-08-13 08:30,13,273.75,273.75,273.75,273.75,3
20190301|2018-08-13 11:30,13,271,271.75,271,271.75,3
20190301|2018-08-13 12:30,13,271.75,271.75,271.75,271.75,2
20190301|2018-08-13 13:00,13,272,272,272,272,8
20190301|2018-08-14 11:30,14,272,272,272,272,1
20190301|2018-08-15 08:30,15,268,268,265.25,265.25,21
20190301|2018-08-15 09:00,15,264,264,264,264,3
20190301|2018-08-15 09:30,15,264,264,264,264,1
20190301|2018-08-15 10:00,15,265.75,265.75,265,265.5,6
20190301|2018-08-15 10:30,15,265.5,265.5,265.5,265.5,1
20190301|2018-08-15 11:00,15,266.25,266.5,266.25,266.5,5
20190301|2018-08-15 11:30,15,266.5,266.5,266.5,266.5,7
20190301|2018-08-15 12:00,15,267.25,267.5,267.25,267.5,3
20190301|2018-08-15 12:30,15,267.25,267.25,267.25,267.25,5
20190301|2018-08-15 13:00,15,266,266.5,266,266.5,2
20190301|2018-08-15 22:30,16,267,267,267,267,1
20190301|2018-08-16 05:30,16,266.25,266.25,266.25,266.25,1
20190301|2018-08-16 08:30,16,268.75,269.75,266,267,12
20190301|2018-08-16 09:00,16,267,267,267,267,2
20190301|2018-08-16 09:30,16,269.5,269.5,269.5,269.5,1
20190301|2018-08-16 10:30,16,267.25,267.25,267.25,267.25,2
20190301|2018-08-17 09:00,17,270,270,270,270,3
20190301|2018-08-17 12:00,17,273,273,273,273,3
20190301|2018-08-20 08:30,20,272,272,272,272,1
20190301|2018-08-20 11:00,20,274,274,274,274,5
20190301|2018-08-21 08:30,21,270,270,268,268,5
20190301|2018-08-21 09:30,21,270.5,270.5,270.5,270.5,1
20190301|2018-08-21 11:30,21,270.25,270.25,270.25,270.25,1
20190301|2018-08-21 12:30,21,270.25,270.25,270.25,270.25,2
20190301|2018-08-22 11:30,22,270,270,270,270,2
20190301|2018-08-22 12:30,22,269.25,269.25,269.25,269.25,1
20190301|2018-08-22 20:00,23,270,270,270,270,1
20190301|2018-08-23 04:00,23,270,270,270,270,1
20190301|2018-08-23 05:30,23,271,271,271,271,1
20190301|2018-08-23 08:30,23,274,274,274,274,1
20190301|2018-08-24 02:30,24,270,270,270,270,1
20190301|2018-08-24 09:00,24,270.25,271.25,270.25,271.25,3
20190301|2018-08-24 12:30,24,270.5,271,270.5,271,3
20190301|2018-08-24 13:00,24,270,270,268.25,268.25,5
20190301|2018-08-27 10:30,27,268,268,268,268,1
20190301|2018-08-27 12:30,27,262,262,262,262,2
20190301|2018-08-27 13:00,27,260,260,260,260,2
20190301|2018-08-28 01:30,28,260.5,260.5,259.75,259.75,3
20190301|2018-08-28 07:30,28,259.25,259.25,259.25,259.25,4
20190301|2018-08-28 10:30,28,256.75,256.75,256.5,256.5,2
20190301|2018-08-28 11:00,28,256.5,256.5,255.25,255.25,5
20190301|2018-08-28 12:00,28,256.25,256.25,256.25,256.25,3
20190301|2018-08-29 08:30,29,260,260,260,260,1
20190301|2018-08-29 09:30,29,260,260,260,260,1
20190301|2018-08-29 11:00,29,261.25,261.25,261.25,261.25,1
20190301|2018-08-30 09:30,30,256.5,256.5,255,255,4
20190301|2018-08-30 11:30,30,253.25,253.25,253.25,253.25,1
20190301|2018-08-30 12:30,30,253,253,253,253,2
20190301|2018-08-30 19:30,31,257.5,257.5,257.5,257.5,1
20190301|2018-08-31 08:30,31,259.75,259.75,259.25,259.25,2
20190301|2018-08-31 09:30,31,256,256.75,256,256.75,3
20190301|2018-08-31 10:30,31,256.75,256.75,256.75,256.75,3
20190301|2018-08-31 12:00,31,256.75,256.75,256.75,256.75,1
20190301|2018-08-31 12:30,31,257.25,257.25,257.25,257.25,1
20190301|2018-09-04 06:00,4,257.25,257.25,257.25,257.25,3
20190301|2018-09-04 08:30,4,253.25,254,251.75,254,7
20190301|2018-09-04 11:30,4,250.25,250.25,250.25,250.25,2
20190301|2018-09-04 12:00,4,250.5,250.5,250.5,250.5,1
20190301|2018-09-05 02:00,5,252,252,252,252,1
20190301|2018-09-05 06:30,5,253.5,253.5,253.5,253.5,4
20190301|2018-09-05 07:00,5,254,254,254,254,3
20190301|2018-09-05 08:30,5,254.25,254.25,254.25,254.25,3
20190301|2018-09-05 20:30,6,253.25,253.25,253.25,253.25,1
20190301|2018-09-06 08:30,6,252.5,252.5,251.25,251.25,4
20190301|2018-09-06 09:00,6,251.25,251.25,251.25,251.25,10
20190301|2018-09-07 08:30,7,252,252,252,252,2
20190301|2018-09-10 11:00,10,253,253,253,253,4
20190301|2018-09-11 04:30,11,256.25,256.25,256.25,256.25,1
20190301|2018-09-11 08:30,11,253.25,253.25,252.75,252.75,16
20190301|2018-09-11 09:00,11,251,251,250.75,250.75,10
20190301|2018-09-12 07:30,12,252,252,252,252,1
20190301|2018-09-12 08:30,12,252,252,252,252,2
20190301|2018-09-12 09:00,12,252,252,252,252,1
20190301|2018-09-14 07:00,14,247,247,247,247,2
20190301|2018-09-14 09:00,14,246.75,246.75,246.75,246.75,3
20190301|2018-09-14 10:00,14,247,247,247,247,5
20190301|2018-09-14 11:00,14,246.75,246.75,246.75,246.75,2
20190301|2018-09-17 02:30,17,244.75,244.75,244.75,244.75,1
20190301|2018-09-17 08:30,17,242,242,242,242,2
20190301|2018-09-17 09:30,17,242.25,242.25,242.25,242.25,1
20190301|2018-09-17 12:30,17,248,248,248,248,18
20190301|2018-09-17 13:00,17,248,248,248,248,22
20190301|2018-09-18 09:00,18,244,244,243.75,243.75,7
20190301|2018-09-18 09:30,18,243.75,245.5,243,245.5,20
20190301|2018-09-18 10:00,18,245,247.5,245,247.5,9
20190301|2018-09-18 10:30,18,248,248,248,248,1
20190301|2018-09-18 12:30,18,249.5,250.25,249.5,250.25,15
20190301|2018-09-18 13:00,18,250,250,250,250,1
20190301|2018-09-18 19:00,19,253.5,253.5,253.5,253.5,1
20190301|2018-09-18 19:30,19,253.75,254.25,253.75,254.25,2
20190301|2018-09-18 20:00,19,254.25,254.25,254.25,254.25,1
20190301|2018-09-19 08:30,19,254.25,258,254.25,258,42
20190301|2018-09-19 09:00,19,258,258.5,258,258,13
20190301|2018-09-19 10:00,19,258,258,258,258,10
20190301|2018-09-19 10:30,19,258,258,258,258,38
20190301|2018-09-19 11:00,19,256,256,255.75,255.75,11
20190301|2018-09-19 12:30,19,250.75,251,250,250,6
20190301|2018-09-20 08:30,20,251.75,251.75,251.75,251.75,1
20190301|2018-09-20 09:30,20,248.75,249,248.75,249,3
20190301|2018-09-20 10:30,20,254.25,254.25,254.25,254.25,1
20190301|2018-09-20 11:30,20,255.5,255.5,255.5,255.5,2
20190301|2018-09-20 12:00,20,252.75,252.75,252.75,252.75,7
20190301|2018-09-21 08:30,21,254.25,255.75,254.25,255.25,6
20190301|2018-09-21 09:00,21,255.5,256,255.5,255.5,14
20190301|2018-09-21 10:00,21,255.5,255.5,255.5,255.5,3
20190301|2018-09-21 12:30,21,257.25,257.25,257.25,257.25,6
20190301|2018-09-24 09:30,24,263,264,263,263,25
20190301|2018-09-24 11:00,24,262.25,262.25,262.25,262.25,2
20190301|2018-09-24 11:30,24,262.25,262.25,262,262,4
20190301|2018-09-24 12:30,24,262.25,262.25,262.25,262.25,1
20190301|2018-09-24 13:00,24,263.5,264,263.25,264,11
20190301|2018-09-25 08:30,25,262.25,264.5,262.25,264.5,19
20190301|2018-09-25 09:00,25,264.25,264.25,263.75,264,22
20190301|2018-09-25 09:30,25,263.25,263.25,262.75,262.75,4
20190301|2018-09-26 02:30,26,261.75,261.75,261.5,261.5,2
20190301|2018-09-26 03:30,26,261.25,261.25,261.25,261.25,1
20190301|2018-09-26 06:00,26,260.25,261.75,260.25,261.75,3
20190301|2018-09-26 08:30,26,262,262,261.5,261.5,5
20190301|2018-09-26 09:00,26,262,262,262,262,4
20190301|2018-09-26 09:30,26,262,262.5,262,262.5,10
20190301|2018-09-26 10:00,26,262.5,262.5,262.5,262.5,2
20190301|2018-09-26 11:30,26,262,262,261.75,261.75,2
20190301|2018-09-26 12:30,26,262.5,263,262.5,263,4
20190301|2018-09-26 13:00,26,263,263,263,263,2
20190301|2018-09-26 23:30,27,263,263,263,263,2
20190301|2018-09-27 08:30,27,263,263,263,263,1
20190301|2018-09-27 09:00,27,263,263,263,263,2
20190301|2018-09-28 08:30,28,263,263.75,262.5,262.75,10
20190301|2018-09-28 09:30,28,264.5,265,264.5,265,2
20190301|2018-09-28 10:30,28,265,265,265,265,3
20190301|2018-09-28 11:00,28,265,267,265,266.25,11
20190301|2018-09-28 12:30,28,266,266,266,266,1
20190301|2018-10-01 09:00,1,269,270,269,270,9
20190301|2018-10-01 09:30,1,270,270,270,270,2
20190301|2018-10-01 11:00,1,268.5,268.5,268.5,268.5,1
20190301|2018-10-02 05:00,2,269.25,269.25,269.25,269.25,1
20190301|2018-10-02 08:30,2,268.5,271,268.5,271,8
20190301|2018-10-02 09:00,2,271,271,269.25,269.25,20
20190301|2018-10-02 09:30,2,270,270,270,270,1
20190301|2018-10-02 10:00,2,269.75,269.75,269.75,269.75,4
20190301|2018-10-02 10:30,2,269.75,270.5,269.75,270.5,2
20190301|2018-10-02 11:00,2,270.25,270.25,269.75,269.75,4
20190301|2018-10-02 11:30,2,269.5,269.5,269.5,269.5,11
20190301|2018-10-02 19:00,3,271,271,271,271,1
20190301|2018-10-02 20:00,3,271,271.75,271,271.75,6
20190301|2018-10-02 21:00,3,271.25,271.25,271.25,271.25,1
20190301|2018-10-03 00:00,3,271.25,271.25,271.25,271.25,1
20190301|2018-10-03 08:30,3,272,272,272,272,2
20190301|2018-10-03 09:00,3,272,274.5,272,273.25,14
20190301|2018-10-03 09:30,3,274,274,274,274,2
20190301|2018-10-03 10:00,3,274.5,274.5,273.5,273.5,3
20190301|2018-10-03 10:30,3,273,273,273,273,3
20190301|2018-10-03 11:30,3,274,274,274,274,1
20190301|2018-10-03 12:30,3,273.25,273.25,273.25,273.25,2
20190301|2018-10-03 13:00,3,271.25,271.5,271,271,15
20190301|2018-10-04 07:00,4,274,274,274,274,1
20190301|2018-10-04 08:30,4,274,280,273.5,278.25,36
20190301|2018-10-04 09:00,4,279.75,279.75,279,279,5
20190301|2018-10-04 10:00,4,279,279,279,279,1
20190301|2018-10-04 11:00,4,280.25,280.75,280.25,280.75,2
20190301|2018-10-04 11:30,4,280.25,280.25,280.25,280.25,1
20190301|2018-10-04 12:00,4,279,279,279,279,6
20190301|2018-10-04 12:30,4,280,280,280,280,10
20190301|2018-10-04 13:00,4,280.25,281,280.25,281,2
20190301|2018-10-04 23:00,5,280,280,280,280,1
20190301|2018-10-05 00:30,5,278,278,278,278,1
20190301|2018-10-05 08:30,5,280.5,282,280.5,282,15
20190301|2018-10-05 09:00,5,282.25,282.25,280.75,281,35
20190301|2018-10-05 09:30,5,283,283,281.5,281.5,6
20190301|2018-10-05 10:00,5,283,285.25,283,285.25,5
20190301|2018-10-05 11:00,5,284.5,284.75,284.5,284.75,3
20190301|2018-10-05 11:30,5,282.75,282.75,282.5,282.5,6
20190301|2018-10-05 12:00,5,282.5,282.5,281,281.5,5
20190301|2018-10-05 12:30,5,281.25,281.25,281.25,281.25,1
20190301|2018-10-05 13:00,5,280,280,280,280,3
20190301|2018-10-07 19:00,8,278,278,278,278,1
20190301|2018-10-08 08:30,8,277.5,277.5,277.5,277.5,1
20190301|2018-10-08 09:00,8,276.25,276.25,276,276,2
20190301|2018-10-08 09:30,8,276.75,276.75,276.75,276.75,1
20190301|2018-10-08 20:30,9,276.75,276.75,276.75,276.75,1
20190301|2018-10-09 08:30,9,276.25,278.25,276.25,278.25,4
20190301|2018-10-09 09:00,9,278.5,280.75,278.25,280.75,6
20190301|2018-10-09 09:30,9,281.75,282.25,281.75,282.25,3
20190301|2018-10-09 10:00,9,280.5,280.5,280.5,280.5,1
20190301|2018-10-09 10:30,9,278.5,279.5,277.75,279.5,6
20190301|2018-10-09 11:00,9,277.25,277.25,277.25,277.25,2
20190301|2018-10-09 22:30,10,280.25,280.25,280.25,280.25,4
20190301|2018-10-10 00:00,10,280.25,280.25,280.25,280.25,1
20190301|2018-10-10 04:30,10,281.25,281.25,281.25,281.25,1
20190301|2018-10-10 05:00,10,282.25,282.25,282.25,282.25,1
20190301|2018-10-10 09:00,10,281.5,281.5,281.5,281.5,1
20190301|2018-10-10 09:30,10,281.25,281.5,280.75,280.75,11
20190301|2018-10-10 10:00,10,280.75,280.75,280.75,280.75,13
20190301|2018-10-10 10:30,10,277.5,277.5,277.5,277.5,1
20190301|2018-10-10 11:00,10,279.25,279.25,277,277,11
20190301|2018-10-10 11:30,10,276.25,276.25,275,275.25,7
20190301|2018-10-10 12:00,10,274.75,276.5,274.75,275.25,4
20190301|2018-10-10 12:30,10,275.75,275.75,275.75,275.75,1
20190301|2018-10-10 13:00,10,275.5,275.5,275.5,275.5,2
20190301|2018-10-10 23:30,11,273.25,273.25,273.25,273.25,1
20190301|2018-10-11 03:00,11,276.25,276.25,276.25,276.25,1
20190301|2018-10-11 08:30,11,275,276,275,275,13
20190301|2018-10-11 09:00,11,274,274,274,274,4
20190301|2018-10-11 09:30,11,273.75,273.75,273.75,273.75,1
20190301|2018-10-11 10:00,11,274.75,274.75,274.75,274.75,2
20190301|2018-10-11 10:30,11,273.75,273.75,273.75,273.75,3
20190301|2018-10-11 11:00,11,273.75,276.75,273,275.75,12
20190301|2018-10-11 13:00,11,277.75,277.75,277.25,277.25,6
20190301|2018-10-11 21:00,12,278.75,278.75,278.75,278.75,1
20190301|2018-10-12 05:30,12,278.5,278.5,278.25,278.25,2
20190301|2018-10-12 08:30,12,277.75,277.75,276.5,276.5,7
20190301|2018-10-12 10:00,12,277.75,278,277.25,278,11
20190301|2018-10-12 11:00,12,278,278,278,278,3
20190301|2018-10-12 11:30,12,277.25,277.25,277.25,277.25,1
20190301|2018-10-12 12:00,12,277.25,277.25,277.25,277.25,2
20190301|2018-10-12 13:00,12,278,278,277.75,277.75,4
20190301|2018-10-14 23:30,15,277.75,277.75,277.75,277.75,1
20190301|2018-10-15 01:00,15,277.5,277.5,277.5,277.5,3
20190301|2018-10-15 03:30,15,277.25,277.25,277.25,277.25,1
20190301|2018-10-15 04:30,15,277.5,277.75,277.5,277.75,8
20190301|2018-10-15 06:30,15,277.5,277.75,277.5,277.75,10
20190301|2018-10-15 08:30,15,280.75,284,280.75,284,12
20190301|2018-10-15 09:00,15,284.5,293.5,284.5,289.75,46
20190301|2018-10-15 09:30,15,289.75,291.5,289.75,290.5,7
20190301|2018-10-15 10:00,15,290.25,291,290.25,291,14
20190301|2018-10-15 10:30,15,289,289.25,287.5,288.25,12
20190301|2018-10-15 11:00,15,287,287,287,287,1
20190301|2018-10-15 12:00,15,287.75,287.75,287.75,287.75,5
20190301|2018-10-15 12:30,15,288.5,288.5,288,288,2
20190301|2018-10-15 13:00,15,288,288.25,288,288.25,5
20190301|2018-10-15 19:00,16,287,287,287,287,4
20190301|2018-10-16 02:30,16,288.25,288.25,288,288,4
20190301|2018-10-16 08:30,16,290.25,293.75,290.25,292.75,13
20190301|2018-10-16 09:00,16,292.5,293.75,292.5,292.5,19
20190301|2018-10-16 09:30,16,292.5,292.5,290,290,9
20190301|2018-10-16 10:00,16,290,290,289.5,290,8
20190301|2018-10-16 10:30,16,290.25,290.25,290,290.25,4
20190301|2018-10-16 11:00,16,289.5,290,289,290,8
20190301|2018-10-16 11:30,16,288.75,289,288.5,289,4
20190301|2018-10-16 12:00,16,289,289,289,289,1
20190301|2018-10-16 12:30,16,289,289.5,289,289.5,6
20190301|2018-10-16 13:00,16,289.25,289.5,289.25,289.5,4
20190301|2018-10-16 22:00,17,289,289,289,289,5
20190301|2018-10-17 06:30,17,289,289,288.75,288.75,3
20190301|2018-10-17 08:30,17,288,288.5,288,288.5,5
20190301|2018-10-17 09:00,17,288.25,288.25,288.25,288.25,4
20190301|2018-10-17 09:30,17,288.75,288.75,288.5,288.5,4
20190301|2018-10-17 10:00,17,288.25,288.5,285.75,286.25,58
20190301|2018-10-17 10:30,17,286,286,283.5,283.5,13
20190301|2018-10-17 11:00,17,283.25,283.25,283.25,283.25,4
20190301|2018-10-17 11:30,17,283.5,283.5,282,282,29
20190301|2018-10-17 12:00,17,282,282,280.25,280.75,9
20190301|2018-10-17 12:30,17,282.75,282.75,282.75,282.75,1
20190301|2018-10-17 13:00,17,283,283,283,283,2
20190301|2018-10-17 19:00,18,282.25,282.25,282.25,282.25,2
20190301|2018-10-17 21:00,18,282.75,282.75,282.75,282.75,1
20190301|2018-10-18 02:00,18,282,282.75,282,282.75,3
20190301|2018-10-18 08:30,18,283.25,285,282.75,284.5,23
20190301|2018-10-18 09:00,18,285,285.5,285,285.5,33
20190301|2018-10-18 09:30,18,287.75,289.5,287.75,289.5,5
20190301|2018-10-18 10:00,18,289.25,289.25,288.5,288.5,2
20190301|2018-10-18 10:30,18,288.5,288.5,288.5,288.5,2
20190301|2018-10-18 11:00,18,287.5,287.5,287,287,3
20190301|2018-10-18 12:00,18,287,287,286.75,287,13
20190301|2018-10-18 13:00,18,287.25,287.25,287.25,287.25,1
20190301|2018-10-19 04:30,19,291,291,291,291,1
20190301|2018-10-19 06:30,19,291.25,291.25,291.25,291.25,1
20190301|2018-10-19 07:00,19,291,291,291,291,1
20190301|2018-10-19 08:30,19,290,291,290,291,10
20190301|2018-10-19 09:30,19,290.75,291,290.5,291,11
20190301|2018-10-19 10:00,19,291.25,291.25,290.75,291,11
20190301|2018-10-19 10:30,19,291.25,291.25,290.5,290.75,5
20190301|2018-10-19 11:00,19,290.5,290.75,289.75,289.75,9
20190301|2018-10-19 11:30,19,289.25,289.25,289.25,289.25,4
20190301|2018-10-19 12:00,19,289.25,289.25,289.25,289.25,2
20190301|2018-10-19 12:30,19,288,288,286.5,286.5,4
20190301|2018-10-19 13:00,19,286,286,286,286,14
20190301|2018-10-21 23:30,22,285,285,285,285,1
20190301|2018-10-22 00:30,22,285,285,285,285,1
20190301|2018-10-22 03:00,22,285,285,285,285,1
20190301|2018-10-22 04:30,22,284,284,284,284,1
20190301|2018-10-22 08:30,22,286.5,286.5,286.5,286.5,9
20190301|2018-10-22 09:00,22,286.5,287.25,286.5,287.25,5
20190301|2018-10-22 09:30,22,288,288.25,288,288.25,11
20190301|2018-10-22 10:30,22,289,289,288.75,288.75,2
20190301|2018-10-22 11:30,22,288.25,288.25,287.5,287.5,14
20190301|2018-10-22 12:30,22,287.5,287.5,287.5,287.5,7
20190301|2018-10-22 19:00,23,285.75,285.75,285.75,285.75,2
20190301|2018-10-23 07:00,23,286.5,286.5,286.5,286.5,1
20190301|2018-10-23 07:30,23,287,288.25,287,288.25,19
20190301|2018-10-23 08:30,23,287.25,288.25,287.25,288.25,5
20190301|2018-10-23 09:00,23,287.5,288.25,287.25,287.25,34
20190301|2018-10-23 09:30,23,287.75,287.75,287.5,287.5,3
20190301|2018-10-23 10:00,23,288.5,289,288.5,289,4
20190301|2018-10-23 10:30,23,288.75,288.75,288.75,288.75,1
20190301|2018-10-23 11:00,23,288.5,288.5,288.5,288.5,3
20190301|2018-10-23 11:30,23,288.5,289,288.5,289,2
20190301|2018-10-23 12:00,23,288.5,288.5,288.5,288.5,1
20190301|2018-10-23 19:00,24,288,288,288,288,4
20190301|2018-10-23 19:30,24,287.5,287.5,287.5,287.5,1
20190301|2018-10-23 22:00,24,286.5,286.5,285.75,286.25,13
20190301|2018-10-23 22:30,24,286.25,286.25,286.25,286.25,5
20190301|2018-10-23 23:00,24,286.25,286.25,286.25,286.25,2
20190301|2018-10-24 01:00,24,286.25,286.25,286.25,286.25,1
20190301|2018-10-24 01:30,24,286.25,286.25,286.25,286.25,1
20190301|2018-10-24 08:30,24,286.25,288.25,286.25,287.5,19
20190301|2018-10-24 09:00,24,287.5,288.25,287.5,288.25,4
20190301|2018-10-24 09:30,24,288.25,288.5,287.5,288,38
20190301|2018-10-24 10:00,24,288,288,288,288,2
20190301|2018-10-24 10:30,24,287.5,287.5,287.5,287.5,4
20190301|2018-10-24 11:00,24,287.75,287.75,287.5,287.5,16
20190301|2018-10-24 11:30,24,288,288,288,288,1
20190301|2018-10-24 12:00,24,287.75,287.75,287.5,287.5,12
20190301|2018-10-24 12:30,24,287.5,287.5,287.5,287.5,10
20190301|2018-10-24 13:00,24,287.5,287.5,283.75,284,38
20190301|2018-10-24 19:00,25,283,283,283,283,2
20190301|2018-10-24 20:00,25,283,283,283,283,1
20190301|2018-10-24 21:00,25,282,282,282,282,1
20190301|2018-10-24 23:30,25,282.25,282.25,282.25,282.25,1
20190301|2018-10-25 05:00,25,282.25,282.25,282.25,282.25,1
20190301|2018-10-25 05:30,25,281.75,281.75,281.75,281.75,2
20190301|2018-10-25 08:30,25,281.25,281.25,278.5,279,24
20190301|2018-10-25 09:00,25,279,281,279,279,24
20190301|2018-10-25 09:30,25,279,279.25,279,279,9
20190301|2018-10-25 10:00,25,279,279,279,279,2
20190301|2018-10-25 10:30,25,279.25,279.25,278.5,278.5,5
20190301|2018-10-25 11:00,25,278.5,278.5,278.5,278.5,5
20190301|2018-10-25 11:30,25,279,279,279,279,2
20190301|2018-10-25 12:00,25,278.5,278.75,278.5,278.5,4
20190301|2018-10-25 12:30,25,278.5,278.5,278.5,278.5,6
20190301|2018-10-25 13:00,25,278,278,278,278,1
20190301|2018-10-25 22:30,26,278.5,278.5,278.5,278.5,1
20190301|2018-10-26 03:00,26,278.5,279.25,278.5,279.25,3
20190301|2018-10-26 06:00,26,279.25,279.25,279.25,279.25,1
20190301|2018-10-26 08:30,26,282.25,285.5,282,283.25,37
20190301|2018-10-26 09:00,26,283,283,283,283,12
20190301|2018-10-26 09:30,26,283,283,283,283,18
20190301|2018-10-26 10:00,26,283.5,283.5,283.5,283.5,1
20190301|2018-10-26 11:00,26,283.25,283.25,283.25,283.25,1
20190301|2018-10-26 11:30,26,283.25,283.25,283.25,283.25,1
20190301|2018-10-26 12:00,26,283.25,283.5,283.25,283.5,5
20190301|2018-10-26 12:30,26,284.5,284.5,284,284,2
20190301|2018-10-28 19:00,29,285.75,286.5,285.75,286.25,3
20190301|2018-10-28 19:30,29,287,287,287,287,1
20190301|2018-10-28 20:00,29,287,287.75,287,287.75,2
20190301|2018-10-29 06:30,29,284,284,283.75,283.75,2
20190301|2018-10-29 08:30,29,284,285,282.25,284,40
20190301|2018-10-29 09:00,29,284.25,284.75,283.25,283.25,15
20190301|2018-10-29 09:30,29,284,284,282.5,282.5,11
20190301|2018-10-29 10:00,29,283.75,283.75,281.75,282,13
20190301|2018-10-29 10:30,29,281.75,282,280.75,280.75,3
20190301|2018-10-29 12:00,29,281,281,281,281,1
20190301|2018-10-29 13:00,29,280,280,280,280,1
20190301|2018-10-29 19:00,30,281,281.25,281,281.25,2
20190301|2018-10-30 02:30,30,281,281,281,281,1
20190301|2018-10-30 08:30,30,281,281,279.75,280.25,9
20190301|2018-10-30 09:00,30,280.25,280.25,273.75,276.75,21
20190301|2018-10-30 10:00,30,276.25,276.25,275,275,7
20190301|2018-10-30 10:30,30,276.25,276.5,276.25,276.5,3
20190301|2018-10-30 11:00,30,276.25,276.5,276,276,4
20190301|2018-10-30 11:30,30,276,276,276,276,2
20190301|2018-10-30 12:00,30,276,276,276,276,2
20190301|2018-10-30 12:30,30,276,276,276,276,2
20190301|2018-10-30 13:00,30,276,276.5,275.25,276.5,39
20190301|2018-10-31 03:00,31,276.5,276.75,276.5,276.75,2
20190301|2018-10-31 04:00,31,276.75,276.75,276.75,276.75,3
20190301|2018-10-31 06:00,31,276.25,276.25,276.25,276.25,2
20190301|2018-10-31 06:30,31,276,276,276,276,1
20190301|2018-10-31 08:30,31,276.75,276.75,276.5,276.5,5
20190301|2018-10-31 09:00,31,276.25,276.25,274.5,274.5,10
20190301|2018-10-31 09:30,31,274.5,274.5,273.75,273.75,4
20190301|2018-10-31 10:00,31,274.25,274.25,273.75,274.25,11
20190301|2018-10-31 11:30,31,275.25,275.5,275.25,275.25,16
20190301|2018-10-31 12:00,31,275.25,275.25,273.75,273.75,26
20190301|2018-10-31 12:30,31,273.75,273.75,273.75,273.75,1
20190301|2018-10-31 13:00,31,273.25,274.5,273,273.75,10
20190301|2018-11-01 08:30,1,274.75,276,274.5,276,29
20190301|2018-11-01 09:00,1,276,277.5,276,276.75,5
20190301|2018-11-01 09:30,1,276.75,276.75,276.75,276.75,3
20190301|2018-11-01 10:00,1,276.75,277,276.5,277,17
20190301|2018-11-01 10:30,1,277.5,277.5,277.5,277.5,2
20190301|2018-11-01 11:00,1,277.5,277.5,277.5,277.5,1
20190301|2018-11-01 11:30,1,277,277,277,277,3
20190301|2018-11-01 12:00,1,277,277,277,277,7
20190301|2018-11-01 12:30,1,278,278,277.5,277.5,5
20190301|2018-11-01 13:00,1,277.75,278.25,277.5,278.25,11
20190301|2018-11-02 01:00,2,279.5,279.5,279.5,279.5,1
20190301|2018-11-02 04:00,2,281.5,283.5,281.5,283.5,7
20190301|2018-11-02 05:00,2,282.5,282.5,282.5,282.5,1
20190301|2018-11-02 07:30,2,282.25,282.25,282.25,282.25,1
20190301|2018-11-02 08:30,2,279.5,281.5,279.5,280.5,10
20190301|2018-11-02 09:00,2,280.25,280.25,279.75,279.75,8
20190301|2018-11-02 09:30,2,279.75,280,279.25,280,9
20190301|2018-11-02 10:00,2,279,279,277,277,20
20190301|2018-11-02 10:30,2,276.75,276.75,276.25,276.25,30
20190301|2018-11-02 11:00,2,276.75,276.75,276.75,276.75,4
20190301|2018-11-02 11:30,2,277.5,277.5,277.5,277.5,1
20190301|2018-11-02 12:00,2,277,277,277,277,2
20190301|2018-11-02 12:30,2,277,277,276.75,276.75,2
20190301|2018-11-02 13:00,2,277.5,278,277,278,7
20190301|2018-11-04 19:00,5,284.75,285,284.25,284.25,33
20190301|2018-11-04 21:00,5,284.25,284.25,284.25,284.25,2
20190301|2018-11-05 04:00,5,282.25,282.25,282.25,282.25,1
20190301|2018-11-05 07:30,5,282.25,282.25,282.25,282.25,1
20190301|2018-11-05 08:30,5,282.5,285.75,282.5,282.5,11
20190301|2018-11-05 09:00,5,282.75,282.75,282.75,282.75,3
20190301|2018-11-05 09:30,5,281.25,281.75,281.25,281.75,6
20190301|2018-11-05 10:30,5,282,282,282,282,1
20190301|2018-11-05 11:00,5,282,282,281.5,281.5,10
20190301|2018-11-05 12:00,5,282,282.5,282,282.5,9
20190301|2018-11-05 12:30,5,282.5,282.5,282.5,282.5,3
20190301|2018-11-05 13:00,5,282.5,283.5,282.5,283.5,8
20190301|2018-11-05 19:00,6,283.5,283.5,283.5,283.5,1
20190301|2018-11-05 23:30,6,283.25,283.5,283.25,283.5,3
20190301|2018-11-06 05:00,6,282,282.75,281.5,282.75,5
20190301|2018-11-06 07:30,6,283.5,283.5,283.5,283.5,1
20190301|2018-11-06 08:30,6,281.5,281.75,280.75,281.25,6
20190301|2018-11-06 09:00,6,281.5,282.75,281.5,282,5
20190301|2018-11-06 09:30,6,285.25,285.75,284.75,285.5,4
20190301|2018-11-06 10:00,6,285.5,285.5,285.5,285.5,1
20190301|2018-11-06 10:30,6,285.5,285.5,285,285,3
20190301|2018-11-06 11:00,6,284.75,284.75,284,284,6
20190301|2018-11-06 12:00,6,285,285,285,285,3
20190301|2018-11-06 12:30,6,284.5,284.75,284.5,284.75,3
20190301|2018-11-06 13:00,6,284.5,284.5,284.25,284.5,11
20190301|2018-11-06 21:00,7,285,285,285,285,1
20190301|2018-11-06 22:30,7,284,284,284,284,2
20190301|2018-11-07 03:30,7,283.5,283.5,282.5,282.5,4
20190301|2018-11-07 06:30,7,282,282,282,282,2
20190301|2018-11-07 07:00,7,282,282,282,282,1
20190301|2018-11-07 07:30,7,281.25,281.25,281.25,281.25,1
20190301|2018-11-07 08:30,7,282.25,282.25,279.25,279.25,17
20190301|2018-11-07 09:00,7,279.75,279.75,278.5,279.5,5
20190301|2018-11-07 10:00,7,280,280,280,280,5
20190301|2018-11-07 10:30,7,279.5,279.5,279.5,279.5,1
20190301|2018-11-07 12:00,7,279.5,279.5,279,279,2
20190301|2018-11-07 12:30,7,278.5,278.5,278.25,278.5,11
20190301|2018-11-07 13:00,7,279.75,279.75,279,279,4
20190301|2018-11-07 19:00,8,279.25,279.75,279.25,279.75,2
20190301|2018-11-08 06:30,8,279,279,279,279,1
20190301|2018-11-08 08:30,8,279.5,281.75,278.25,281.75,20
20190301|2018-11-08 09:00,8,282.75,284,281.5,284,5
20190301|2018-11-08 09:30,8,283.75,284.75,283.75,284.75,3
20190301|2018-11-08 10:00,8,283.5,283.5,283.5,283.5,3
20190301|2018-11-08 10:30,8,283.5,283.5,283.5,283.5,30
20190301|2018-11-08 11:00,8,283.75,283.75,281.75,281.75,5
20190301|2018-11-08 11:30,8,280.5,280.5,280.5,280.5,1
20190301|2018-11-08 12:00,8,280,281.25,280,281.25,5
20190301|2018-11-08 12:30,8,281.25,281.25,281.25,281.25,6
20190301|2018-11-08 13:00,8,282.25,284,282.25,284,9
20190301|2018-11-08 19:00,9,285,285,285,285,2
20190301|2018-11-08 20:00,9,282,282.25,282,282.25,2
20190301|2018-11-08 21:00,9,282,282,282,282,1
20190301|2018-11-09 03:00,9,282,282,282,282,1
20190301|2018-11-09 08:30,9,283.75,283.75,281.75,282,5
20190301|2018-11-09 09:00,9,282.75,284.5,282.75,284.5,7
20190301|2018-11-09 09:30,9,285,285,285,285,2
20190301|2018-11-09 10:00,9,284.5,284.5,283.5,283.75,7
20190301|2018-11-09 10:30,9,284,284,284,284,1
20190301|2018-11-09 11:00,9,284,284,284,284,1
20190301|2018-11-09 11:30,9,284.25,284.25,284.25,284.25,1
20190301|2018-11-09 12:00,9,283.75,283.75,283.75,283.75,1
20190301|2018-11-09 12:30,9,284,284.5,284,284.5,12
20190301|2018-11-09 13:00,9,283.5,283.5,283.5,283.5,1
20190301|2018-11-11 22:00,12,283.5,283.75,283.5,283.75,2
20190301|2018-11-12 05:00,12,281.5,281.5,279.5,279.5,5
20190301|2018-11-12 07:00,12,280.5,280.5,280.5,280.5,1
20190301|2018-11-12 08:30,12,280.5,280.5,277,277,10
20190301|2018-11-12 09:00,12,277.5,281.5,277.5,281.5,9
20190301|2018-11-12 09:30,12,282.75,287.5,282,285,72
20190301|2018-11-12 10:00,12,283.25,283.75,283.25,283.25,5
20190301|2018-11-12 10:30,12,286.75,286.75,286,286.25,6
20190301|2018-11-12 11:00,12,285.5,286.25,285.5,286,5
20190301|2018-11-12 11:30,12,286,286,285.75,285.75,3
20190301|2018-11-12 12:00,12,285,285,285,285,6
20190301|2018-11-12 12:30,12,285,285,285,285,5
20190301|2018-11-12 13:00,12,285,285,285,285,5
20190301|2018-11-13 00:00,13,283.5,283.5,283.5,283.5,2
20190301|2018-11-13 05:30,13,283.5,283.5,283.5,283.5,1
20190301|2018-11-13 06:30,13,284.75,284.75,284.75,284.75,1
20190301|2018-11-13 07:00,13,284.25,284.25,284.25,284.25,2
20190301|2018-11-13 08:30,13,283.75,284,282,282,16
20190301|2018-11-13 09:00,13,282.75,284,282.75,283.5,34
20190301|2018-11-13 09:30,13,283.5,283.75,283.5,283.5,4
20190301|2018-11-13 10:00,13,284,284,283.5,283.5,2
20190301|2018-11-13 10:30,13,284,284,283.75,283.75,2
20190301|2018-11-13 11:00,13,283.75,284,283.75,284,12
20190301|2018-11-13 11:30,13,284.5,285,284.5,285,2
20190301|2018-11-13 12:00,13,285,285,285,285,9
20190301|2018-11-13 12:30,13,285,285,284.5,285,32
20190301|2018-11-13 13:00,13,285,285.5,285,285,17
20190301|2018-11-13 22:00,14,286,286,286,286,2
20190301|2018-11-13 23:30,14,286.5,286.5,286.5,286.5,1
20190301|2018-11-14 05:00,14,287,287,287,287,5
20190301|2018-11-14 06:00,14,287,287.75,287,287.75,3
20190301|2018-11-14 06:30,14,287.75,290.25,287.75,289.25,14
20190301|2018-11-14 07:00,14,290,290,290,290,1
20190301|2018-11-14 07:30,14,289.75,289.75,289.75,289.75,1
20190301|2018-11-14 08:30,14,290,291.5,289.5,290,21
20190301|2018-11-14 09:00,14,290,290.75,289.5,290.75,10
20190301|2018-11-14 09:30,14,289.25,289.5,289.25,289.5,3
20190301|2018-11-14 10:00,14,288.5,289,287.75,288,14
20190301|2018-11-14 11:00,14,286.25,287.25,285.75,287.25,20
20190301|2018-11-14 11:30,14,288.25,289.25,288.25,288.75,3
20190301|2018-11-14 12:30,14,288.5,288.5,288.5,288.5,1
20190301|2018-11-14 13:00,14,289,289.5,288.75,289.5,8
20190301|2018-11-14 19:00,15,290,290,290,290,2
20190301|2018-11-14 19:30,15,290,290,290,290,1
20190301|2018-11-15 00:00,15,290,290,290,290,2
20190301|2018-11-15 01:00,15,290,290,290,290,1
20190301|2018-11-15 02:30,15,291,291.25,291,291.25,2
20190301|2018-11-15 04:00,15,292,292,292,292,3
20190301|2018-11-15 04:30,15,292,292,292,292,1
20190301|2018-11-15 05:30,15,292,292,292,292,1
20190301|2018-11-15 06:30,15,292,292,292,292,1
20190301|2018-11-15 07:00,15,293,293,292.25,292.25,7
20190301|2018-11-15 08:30,15,292.5,293,291.25,292.75,15
20190301|2018-11-15 09:00,15,292.75,293,291.75,292.5,15
20190301|2018-11-15 09:30,15,291.25,293.5,291,293.5,36
20190301|2018-11-15 10:00,15,292.75,293.5,292.75,293.5,3
20190301|2018-11-15 10:30,15,293,293,292.5,292.5,23
20190301|2018-11-15 11:00,15,292.5,292.5,291.5,291.5,3
20190301|2018-11-15 12:00,15,292,292,291.5,291.5,12
20190301|2018-11-15 12:30,15,291.75,291.75,291.5,291.5,9
20190301|2018-11-15 13:00,15,291,292,291,291.25,6
20190301|2018-11-15 22:00,16,291.25,291.25,291.25,291.25,1
20190301|2018-11-15 22:30,16,291.25,291.25,291.25,291.25,1
20190301|2018-11-16 01:00,16,291.5,291.5,291.5,291.5,2
20190301|2018-11-16 02:30,16,291.5,291.5,291.5,291.5,1
20190301|2018-11-16 03:00,16,291.25,291.25,291.25,291.25,1
20190301|2018-11-16 04:00,16,291.5,292,291.5,292,2
20190301|2018-11-16 04:30,16,292.25,292.25,292.25,292.25,1
20190301|2018-11-16 05:30,16,292.5,292.5,291,291,4
20190301|2018-11-16 06:30,16,291,291,290.5,290.5,3
20190301|2018-11-16 07:30,16,292.75,292.75,292.75,292.75,2
20190301|2018-11-16 08:30,16,292.5,292.5,292,292,5
20190301|2018-11-16 09:00,16,292.5,294,292.25,294,44
20190301|2018-11-16 09:30,16,293.75,294,293.75,294,5
20190301|2018-11-16 10:00,16,293.75,294,293.5,293.5,5
20190301|2018-11-16 10:30,16,293.5,294,293.5,294,4
20190301|2018-11-16 11:00,16,294,294,294,294,5
20190301|2018-11-16 11:30,16,294,294,293.5,293.5,7
20190301|2018-11-16 12:00,16,293.75,294,293.75,294,8
20190301|2018-11-16 13:00,16,294.5,298,294.5,296.5,137
20190301|2018-11-18 19:00,19,298,300,297.25,297.25,32
20190301|2018-11-18 20:30,19,299,299,299,299,1
20190301|2018-11-18 21:00,19,299.5,299.5,299.5,299.5,1
20190301|2018-11-18 21:30,19,299.5,299.5,299.5,299.5,1
20190301|2018-11-18 22:00,19,299.75,300,299.75,300,5
20190301|2018-11-18 22:30,19,300.25,315.25,300.25,308,58
20190301|2018-11-18 23:00,19,306.25,309.25,306.25,309.25,3
20190301|2018-11-18 23:30,19,309,313,309,313,3
20190301|2018-11-19 00:00,19,310.5,310.5,310.5,310.5,1
20190301|2018-11-19 00:30,19,312.75,312.75,311.5,311.5,3
20190301|2018-11-19 01:00,19,311.25,311.25,311.25,311.25,1
20190301|2018-11-19 01:30,19,312.25,312.25,311.5,311.5,4
20190301|2018-11-19 02:00,19,312.5,312.5,312.5,312.5,1
20190301|2018-11-19 02:30,19,313.75,314.75,313.75,314.75,7
20190301|2018-11-19 03:00,19,315,316.5,315,315.5,11
20190301|2018-11-19 03:30,19,315,315.5,315,315.5,6
20190301|2018-11-19 04:00,19,316.5,317.5,316.5,317.5,14
20190301|2018-11-19 04:30,19,317.5,317.5,317.5,317.5,6
20190301|2018-11-19 05:30,19,317.5,317.5,316,316,13
20190301|2018-11-19 06:00,19,317.5,317.5,316.25,316.25,4
20190301|2018-11-19 06:30,19,316,317.5,315.25,317.5,20
20190301|2018-11-19 07:00,19,315.75,315.75,312.5,312.75,63
20190301|2018-11-19 07:30,19,313,313,312.5,312.5,5
20190301|2018-11-19 08:30,19,312.5,312.75,301.75,302.75,176
20190301|2018-11-19 09:00,19,303.25,304,302,303.5,59
20190301|2018-11-19 09:30,19,303.25,304,302.25,302.5,32
20190301|2018-11-19 10:00,19,302.5,302.5,301.25,301.5,28
20190301|2018-11-19 10:30,19,301.5,303.75,301,302.5,44
20190301|2018-11-19 11:00,19,302.75,304,302.75,303,15
20190301|2018-11-19 11:30,19,303,303,301.5,301.5,16
20190301|2018-11-19 12:00,19,301.25,301.5,300.25,300.25,21
20190301|2018-11-19 12:30,19,301,301,300.5,301,13
20190301|2018-11-19 13:00,19,300.75,302.75,300.5,302.75,20
20190301|2018-11-19 19:00,20,302.75,302.75,301.5,302.75,3
20190301|2018-11-19 19:30,20,301,302.75,301,302.75,2
20190301|2018-11-19 20:00,20,303.25,303.25,303.25,303.25,2
20190301|2018-11-19 21:30,20,304.25,304.25,304.25,304.25,2
20190301|2018-11-19 22:00,20,304.5,305,304.5,305,14
20190301|2018-11-19 22:30,20,304.75,305,304.75,305,4
20190301|2018-11-19 23:00,20,305,305,305,305,1
20190301|2018-11-20 01:30,20,304.75,304.75,304.75,304.75,1
20190301|2018-11-20 02:00,20,304.25,305,303,305,9
20190301|2018-11-20 03:00,20,304.75,304.75,304.75,304.75,1
20190301|2018-11-20 03:30,20,304.5,304.5,304.5,304.5,2
20190301|2018-11-20 04:00,20,305,306,305,306,9
20190301|2018-11-20 04:30,20,305.75,306.25,305,305,6
20190301|2018-11-20 05:00,20,304.75,304.75,304.75,304.75,2
20190301|2018-11-20 06:30,20,305.25,305.25,304.5,304.5,7
20190301|2018-11-20 07:00,20,304,304,301.75,301.75,17
20190301|2018-11-20 08:30,20,301,305.5,299.25,303,89
20190301|2018-11-20 09:00,20,302.75,303.5,300,302.5,76
20190301|2018-11-20 09:30,20,302.5,303.5,302.25,303.25,43
20190301|2018-11-20 10:00,20,302.75,303.25,302.75,302.75,12
20190301|2018-11-20 10:30,20,302.75,303.5,302,303.25,45
20190301|2018-11-20 11:00,20,303.25,305,302,302,67
20190301|2018-11-20 11:30,20,302.25,302.5,302,302,6
20190301|2018-11-20 12:00,20,302.75,303.25,302.25,302.5,10
20190301|2018-11-20 12:30,20,303,303.25,302,303,26
20190301|2018-11-20 13:00,20,303,303.5,302,303.5,8
20190301|2018-11-20 22:00,21,304.25,304.25,304.25,304.25,2
20190301|2018-11-21 00:00,21,302.5,302.5,302.5,302.5,3
20190301|2018-11-21 01:00,21,302.5,302.5,302.5,302.5,1
20190301|2018-11-21 01:30,21,304.25,304.25,302.5,302.5,2
20190301|2018-11-21 02:00,21,302.25,302.25,302,302,7
20190301|2018-11-21 03:00,21,302,302,302,302,1
20190301|2018-11-21 06:00,21,302,302,302,302,4
20190301|2018-11-21 06:30,21,302,302,302,302,1
20190301|2018-11-21 07:00,21,302.75,303.75,302.75,302.75,6
20190301|2018-11-21 07:30,21,303,303,303,303,1
20190301|2018-11-21 08:30,21,302.75,304.75,302.75,303.75,47
20190301|2018-11-21 09:00,21,303.5,303.5,290.25,292.75,217
20190301|2018-11-21 09:30,21,293,294,289,293.5,122
20190301|2018-11-21 10:00,21,293.5,296.25,292.5,295,61
20190301|2018-11-21 10:30,21,295.75,296,293.75,294.25,24
20190301|2018-11-21 11:00,21,294.25,295,293.25,294,13
20190301|2018-11-21 11:30,21,294.75,295,293,294.5,16
20190301|2018-11-21 12:00,21,294,296,293.25,296,16
20190301|2018-11-21 12:30,21,295.5,295.5,294.5,294.75,15
20190301|2018-11-21 13:00,21,294.75,295.75,293.5,294,35
20190301|2018-11-23 08:30,23,295,295.5,293.25,293.5,90
20190301|2018-11-23 09:00,23,293.5,295,292.25,293,169
20190301|2018-11-23 09:30,23,293,295,291.75,295,44
20190301|2018-11-23 10:00,23,294.25,295,293,294,9
20190301|2018-11-23 10:30,23,294.5,296.5,294.5,295.75,18
20190301|2018-11-23 11:00,23,295.75,295.75,294,294,32
20190301|2018-11-23 11:30,23,293.75,293.75,292,292.5,21
20190301|2018-11-23 12:00,23,292.5,292.5,292.25,292.25,3
20190301|2018-11-25 19:00,26,292,292,289,291.5,20
20190301|2018-11-25 19:30,26,290.25,290.25,289.75,289.75,3
20190301|2018-11-25 20:30,26,289.75,289.75,282,285.75,76
20190301|2018-11-25 21:30,26,284.25,286,284.25,286,9
20190301|2018-11-25 22:00,26,286.75,289.25,286.75,289.25,12
20190301|2018-11-25 22:30,26,288.25,288.25,286,286,3
20190301|2018-11-25 23:30,26,286,286,286,286,1
20190301|2018-11-26 00:00,26,287.5,287.5,287.5,287.5,1
20190301|2018-11-26 02:30,26,287.25,287.5,287.25,287.5,2
20190301|2018-11-26 04:00,26,286.75,286.75,286.75,286.75,2
20190301|2018-11-26 05:00,26,285.5,285.5,285.5,285.5,1
20190301|2018-11-26 06:30,26,287.25,287.75,285.5,287.75,4
20190301|2018-11-26 07:30,26,287.75,288.75,287.75,288.75,3
20190301|2018-11-26 08:30,26,289,290,286,289.75,62
20190301|2018-11-26 09:00,26,289.5,289.5,286.75,288,57
20190301|2018-11-26 09:30,26,287.5,287.5,284.25,284.25,69
20190301|2018-11-26 10:00,26,284,284.5,283.25,283.75,50
20190301|2018-11-26 10:30,26,283.75,283.75,282,283,39
20190301|2018-11-26 11:00,26,283.75,284,283,283.75,28
20190301|2018-11-26 11:30,26,284.25,285.25,284.25,284.5,21
20190301|2018-11-26 12:00,26,284.75,284.75,283.75,284.5,8
20190301|2018-11-26 12:30,26,284.25,284.25,283,284,20
20190301|2018-11-26 13:00,26,284,285,283.75,285,75
20190301|2018-11-26 19:00,27,284.25,284.25,284,284,14
20190301|2018-11-26 20:00,27,284.5,284.5,284.25,284.25,2
20190301|2018-11-26 20:30,27,284.5,284.5,284.5,284.5,1
20190301|2018-11-26 21:30,27,284.25,285,284.25,285,5
20190301|2018-11-26 22:00,27,284.75,284.75,284.75,284.75,1
20190301|2018-11-27 00:30,27,284,286.5,283.75,286.5,14
20190301|2018-11-27 03:00,27,285.25,285.25,285.25,285.25,1
20190301|2018-11-27 04:00,27,284.25,284.25,284.25,284.25,1
20190301|2018-11-27 05:00,27,286.25,286.5,286.25,286.5,2
20190301|2018-11-27 05:30,27,287,287,287,287,2
20190301|2018-11-27 06:00,27,286.75,286.75,286.75,286.75,3
20190301|2018-11-27 06:30,27,286.5,286.5,285.25,285.25,12
20190301|2018-11-27 07:00,27,286,286.25,285.75,286.25,7
20190301|2018-11-27 07:30,27,285.5,285.5,283,283.25,18
20190301|2018-11-27 08:30,27,282.5,285.25,282.5,284.25,64
20190301|2018-11-27 09:00,27,283.75,283.75,280,281.25,118
20190301|2018-11-27 09:30,27,281.25,281.25,280,280.5,35
20190301|2018-11-27 10:00,27,280.75,280.75,280,280.25,22
20190301|2018-11-27 10:30,27,280.5,281.5,280.5,281.5,23
20190301|2018-11-27 11:00,27,281.75,283,281.75,283,23
20190301|2018-11-27 11:30,27,283,284.75,283,284.5,18
20190301|2018-11-27 12:00,27,284.5,284.5,283.75,284.5,5
20190301|2018-11-27 12:30,27,284,284.25,281.5,282,30
20190301|2018-11-27 13:00,27,282.5,282.5,282.25,282.5,3
20190301|2018-11-27 19:00,28,282.5,284.75,282.5,284.75,3
20190301|2018-11-27 21:30,28,283.75,283.75,283.75,283.75,2
20190301|2018-11-28 01:30,28,283.75,283.75,283.75,283.75,1
20190301|2018-11-28 03:00,28,283.75,283.75,283.75,283.75,3
20190301|2018-11-28 05:00,28,283.75,283.75,283.75,283.75,1
20190301|2018-11-28 05:30,28,283.75,283.75,283.75,283.75,2
20190301|2018-11-28 06:00,28,283.75,283.75,283.75,283.75,2
20190301|2018-11-28 06:30,28,283.75,283.75,283.5,283.5,4
20190301|2018-11-28 07:00,28,283.5,283.5,282,282,11
20190301|2018-11-28 07:30,28,282.25,282.25,282.25,282.25,1
20190301|2018-11-28 08:30,28,284,284.25,282.75,283.75,37
20190301|2018-11-28 09:00,28,283.25,283.25,280.25,280.25,55
20190301|2018-11-28 09:30,28,280,292.5,280,287.75,217
20190301|2018-11-28 10:00,28,289.25,292,289.25,292,50
20190301|2018-11-28 10:30,28,292.5,296.5,290.5,295.25,144
20190301|2018-11-28 11:00,28,293.75,295.25,293.75,295.25,28
20190301|2018-11-28 11:30,28,295.25,297.5,295,295,35
20190301|2018-11-28 12:00,28,295.75,297,295,297,10
20190301|2018-11-28 12:30,28,297,297.25,296,296.5,17
20190301|2018-11-28 13:00,28,296.5,299,295,295,69
20190301|2018-11-28 19:00,29,296,296,296,296,2
20190301|2018-11-28 20:30,29,297.25,297.25,297.25,297.25,4
20190301|2018-11-28 21:00,29,296.25,296.25,296.25,296.25,1
20190301|2018-11-28 22:30,29,296.25,296.25,296.25,296.25,1
20190301|2018-11-29 00:00,29,297.25,297.25,297.25,297.25,1
20190301|2018-11-29 00:30,29,297.5,297.75,297.5,297.75,6
20190301|2018-11-29 01:00,29,297.25,297.25,297.25,297.25,1
20190301|2018-11-29 01:30,29,297.25,297.25,297.25,297.25,2
20190301|2018-11-29 02:30,29,296.75,296.75,296.25,296.25,5
20190301|2018-11-29 03:00,29,296,296,295.75,295.75,2
20190301|2018-11-29 03:30,29,296,297,296,297,4
20190301|2018-11-29 04:00,29,296.25,296.25,294.5,295,25
20190301|2018-11-29 04:30,29,294.75,294.75,294.75,294.75,1
20190301|2018-11-29 05:00,29,294.25,294.25,294,294,7
20190301|2018-11-29 05:30,29,294.75,294.75,294.75,294.75,1
20190301|2018-11-29 06:00,29,294.75,296.25,294.75,296.25,6
20190301|2018-11-29 07:30,29,295.25,296,295.25,296,3
20190301|2018-11-29 08:30,29,295,296.25,292.5,293.75,61
20190301|2018-11-29 09:00,29,294.5,294.75,293.75,294,17
20190301|2018-11-29 09:30,29,294,294.25,291.25,292.75,59
20190301|2018-11-29 10:00,29,291.25,292.75,291.25,292.75,15
20190301|2018-11-29 10:30,29,293,293,293,293,5
20190301|2018-11-29 11:00,29,293,293,292.75,292.75,7
20190301|2018-11-29 11:30,29,292.75,293.25,292.5,292.75,12
20190301|2018-11-29 12:00,29,293.5,293.5,292.75,292.75,8
20190301|2018-11-29 12:30,29,292.25,292.75,291.5,292.5,33
20190301|2018-11-29 13:00,29,292,292.25,290.25,290.5,46
20190301|2018-11-29 19:00,30,291,292.25,291,292.25,2
20190301|2018-11-29 19:30,30,290.75,290.75,290.75,290.75,3
20190301|2018-11-29 22:30,30,290,290,290,290,3
20190301|2018-11-29 23:00,30,289.5,289.5,289.5,289.5,7
20190301|2018-11-30 01:00,30,290,290,289.25,289.25,3
20190301|2018-11-30 02:30,30,290,290,290,290,6
20190301|2018-11-30 03:30,30,290,290,289.75,289.75,4
20190301|2018-11-30 04:30,30,289.5,289.5,289.5,289.5,1
20190301|2018-11-30 05:00,30,289.5,289.5,289.5,289.5,3
20190301|2018-11-30 06:00,30,289,289,285,287,16
20190301|2018-11-30 06:30,30,287,287.25,286.5,286.5,5
20190301|2018-11-30 07:00,30,286.5,287.75,286.5,287.75,10
20190301|2018-11-30 07:30,30,288.75,288.75,288.75,288.75,1
20190301|2018-11-30 08:30,30,290,293,289.75,291.25,20
20190301|2018-11-30 09:00,30,291.25,292.5,290.5,291.5,26
20190301|2018-11-30 09:30,30,291.5,292,291.5,292,5
20190301|2018-11-30 10:00,30,292.25,292.75,292.25,292.75,9
20190301|2018-11-30 10:30,30,292.75,294,292.75,294,13
20190301|2018-11-30 11:00,30,294,296.5,294,296.25,43
20190301|2018-11-30 11:30,30,296.75,297.25,296.5,297.25,13
20190301|2018-11-30 12:00,30,296.5,297.25,295,295,22
20190301|2018-11-30 12:30,30,295.75,296,293,294.5,21
20190301|2018-11-30 13:00,30,294.25,294.75,291.5,292,67
20190301|2018-12-02 19:00,3,297.25,297.25,293,296,47
20190301|2018-12-02 19:30,3,296.25,296.25,295.5,295.5,2
20190301|2018-12-02 20:00,3,295.25,296.75,295.25,296.75,12
20190301|2018-12-02 20:30,3,296.25,296.75,296,296.75,7
20190301|2018-12-03 01:00,3,295.25,295.25,295.25,295.25,1
20190301|2018-12-03 02:00,3,294.75,294.75,293.5,293.5,6
20190301|2018-12-03 02:30,3,293.5,293.5,293.25,293.25,7
20190301|2018-12-03 03:00,3,294.25,294.25,294.25,294.25,2
20190301|2018-12-03 06:00,3,294.5,294.5,294.5,294.5,1
20190301|2018-12-03 07:00,3,294,294,293.5,293.5,2
20190301|2018-12-03 07:30,3,294,294,293,293,2
20190301|2018-12-03 08:30,3,294,296.5,294,294.25,48
20190301|2018-12-03 09:00,3,294,295.25,293.75,294.5,12
20190301|2018-12-03 09:30,3,294.75,294.75,294.5,294.5,3
20190301|2018-12-03 10:00,3,294.5,294.5,293.25,294.25,14
20190301|2018-12-03 10:30,3,294.75,295.5,294.75,295.5,8
20190301|2018-12-03 11:00,3,295.5,296,295,296,8
20190301|2018-12-03 11:30,3,296,296,295.75,295.75,3
20190301|2018-12-03 12:00,3,296.25,296.75,296.25,296.75,5
20190301|2018-12-03 12:30,3,297,297.25,296.25,296.5,20
20190301|2018-12-03 13:00,3,297,297.25,292.75,293.5,32
20190301|2018-12-03 19:00,4,294,295,294,295,3
20190301|2018-12-03 20:00,4,295,295,295,295,1
20190301|2018-12-03 20:30,4,294,294.5,294,294.5,2
20190301|2018-12-03 21:00,4,293,293,290.75,291,12
20190301|2018-12-03 22:00,4,291,291,291,291,1
20190301|2018-12-03 22:30,4,291,291,290.5,291,7
20190301|2018-12-04 03:30,4,291,291,291,291,1
20190301|2018-12-04 06:30,4,291.75,291.75,290.75,291.25,7
20190301|2018-12-04 07:30,4,291.5,291.5,291.5,291.5,1
20190301|2018-12-04 08:30,4,292.25,292.5,290.25,291.5,23
20190301|2018-12-04 09:00,4,291.25,291.25,291.25,291.25,1
20190301|2018-12-04 09:30,4,291.5,291.5,291.5,291.5,1
20190301|2018-12-04 10:00,4,292.5,292.5,292,292,6
20190301|2018-12-04 10:30,4,293,293,292.75,293,5
20190301|2018-12-04 11:00,4,292.75,292.75,291,291.75,12
20190301|2018-12-04 11:30,4,292.75,292.75,291.5,291.5,7
20190301|2018-12-04 12:00,4,291.5,291.5,291.25,291.25,10
20190301|2018-12-04 12:30,4,291.5,291.5,291.5,291.5,3
20190301|2018-12-04 13:00,4,292,292,290,290,26
20190301|2018-12-05 00:00,5,290.5,290.5,290.5,290.5,1
20190301|2018-12-05 02:30,5,290.5,290.5,290,290,2
20190301|2018-12-05 03:00,5,289.75,289.75,289.5,289.5,4
20190301|2018-12-05 03:30,5,289.5,289.5,288.75,288.75,6
20190301|2018-12-05 04:00,5,288.75,288.75,288.75,288.75,4
20190301|2018-12-05 04:30,5,288.75,288.75,287.25,288,9
20190301|2018-12-05 06:00,5,287.75,287.75,287.25,287.25,2
20190301|2018-12-05 06:30,5,288,288,288,288,1
20190301|2018-12-05 07:00,5,288,288,288,288,2
20190301|2018-12-05 07:30,5,287,287,287,287,1
20190301|2018-12-05 08:30,5,288,288.75,286.5,287,23
20190301|2018-12-05 09:00,5,287,287.25,286.25,287,23
20190301|2018-12-05 09:30,5,287,287,286.5,287,16
20190301|2018-12-05 10:00,5,287.75,287.75,286,286,19
20190301|2018-12-05 10:30,5,286,286.25,286,286.25,5
20190301|2018-12-05 11:00,5,286.25,286.5,284.75,286.25,39
20190301|2018-12-05 11:30,5,285.75,286.75,285,286.75,11
20190301|2018-12-05 12:30,5,286.75,286.75,286.75,286.75,2
20190301|2018-12-05 13:00,5,288,288,286.75,288,7
20190301|2018-12-05 19:00,6,284.5,285.5,283.75,285.5,8
20190301|2018-12-05 19:30,6,283.75,283.75,283.75,283.75,1
20190301|2018-12-05 20:30,6,284,284,284,284,1
20190301|2018-12-05 21:30,6,284,284,283.75,283.75,3
20190301|2018-12-05 22:00,6,283.5,283.5,283,283,3
20190301|2018-12-06 00:30,6,283.25,283.25,283.25,283.25,1
20190301|2018-12-06 02:00,6,283.75,283.75,283.75,283.75,1
20190301|2018-12-06 02:30,6,283.75,283.75,283.75,283.75,1
20190301|2018-12-06 03:00,6,283.75,283.75,283.75,283.75,1
20190301|2018-12-06 05:00,6,283.25,283.25,283,283,4
20190301|2018-12-06 06:00,6,284,284,283.75,283.75,3
20190301|2018-12-06 07:00,6,284,284,284,284,1
20190301|2018-12-06 07:30,6,283.5,283.5,282,282.25,14
20190301|2018-12-06 08:30,6,282.25,286.5,282,284.25,48
20190301|2018-12-06 09:00,6,284,284,282.75,283.5,12
20190301|2018-12-06 09:30,6,283,284,283,284,4
20190301|2018-12-06 10:00,6,283.5,286,283.5,284,26
20190301|2018-12-06 10:30,6,284,285.5,283.75,283.75,14
20190301|2018-12-06 11:00,6,285.25,288.25,285.25,288.25,22
20190301|2018-12-06 11:30,6,288.5,289.5,287.25,287.25,30
20190301|2018-12-06 12:00,6,288,289.75,288,289.75,21
20190301|2018-12-06 12:30,6,289.75,289.75,289.5,289.75,6
20190301|2018-12-06 13:00,6,290,293.5,289.5,289.5,53
20190301|2018-12-06 20:30,7,290.25,290.5,290.25,290.5,2
20190301|2018-12-06 21:30,7,290.5,290.75,290.5,290.75,3
20190301|2018-12-06 22:30,7,291,292,291,292,2
20190301|2018-12-06 23:30,7,291.75,292,291.75,292,2
20190301|2018-12-07 00:30,7,292.5,293,292.5,293,2
20190301|2018-12-07 01:30,7,293,293,293,293,2
20190301|2018-12-07 02:30,7,293,293,293,293,4
20190301|2018-12-07 03:00,7,292.25,292.25,292.25,292.25,1
20190301|2018-12-07 06:30,7,291.75,291.75,291.75,291.75,2
20190301|2018-12-07 07:00,7,291.5,291.5,291.25,291.25,3
20190301|2018-12-07 07:30,7,291,291,289.25,289.25,8
20190301|2018-12-07 08:30,7,288.5,291.75,288.5,290.5,29
20190301|2018-12-07 09:00,7,290.75,293.75,290.75,292,17
20190301|2018-12-07 09:30,7,291.5,291.5,290.5,290.5,3
20190301|2018-12-07 10:00,7,291.25,291.25,289.5,289.5,17
20190301|2018-12-07 10:30,7,289.75,289.75,287,288,33
20190301|2018-12-07 11:00,7,288,288.25,287.75,288.25,4
20190301|2018-12-07 11:30,7,288.25,288.75,288.25,288.5,4
20190301|2018-12-07 12:00,7,288.5,290.5,288.5,289.25,8
20190301|2018-12-07 12:30,7,290,290,289.75,289.75,3
20190301|2018-12-07 13:00,7,290.5,290.5,287,287,31
20190301|2018-12-09 19:00,10,287.75,290.25,287.75,287.75,24
20190301|2018-12-09 19:30,10,287,287,287,287,1
20190301|2018-12-09 20:30,10,286.75,286.75,285.5,285.5,4
20190301|2018-12-09 21:00,10,285.25,285.25,285.25,285.25,7
20190301|2018-12-09 21:30,10,285,285,285,285,1
20190301|2018-12-10 00:30,10,285,285,285,285,3
20190301|2018-12-10 02:00,10,285,285.25,285,285.25,2
20190301|2018-12-10 02:30,10,284.75,284.75,284.75,284.75,1
20190301|2018-12-10 04:30,10,285.5,285.5,284.25,284.25,3
20190301|2018-12-10 05:00,10,285.25,285.25,285,285,3
20190301|2018-12-10 06:00,10,284.25,284.25,283.75,283.75,4
20190301|2018-12-10 06:30,10,283.75,284.25,283.75,284.25,7
20190301|2018-12-10 07:00,10,285.5,287.5,285.5,287.5,3
20190301|2018-12-10 08:30,10,288,289.25,285.5,287.25,31
20190301|2018-12-10 09:00,10,286.25,291.25,285.75,290,49
20190301|2018-12-10 09:30,10,290,290.25,289,289.25,16
20190301|2018-12-10 10:00,10,290,290.5,288.75,289,15
20190301|2018-12-10 10:30,10,288.5,289.75,288.5,289.75,21
20190301|2018-12-10 11:00,10,288.75,289.25,288.75,288.75,7
20190301|2018-12-10 11:30,10,289,289,288.5,288.75,3
20190301|2018-12-10 12:00,10,290,290,290,290,1
20190301|2018-12-10 12:30,10,288.75,288.75,288.75,288.75,4
20190301|2018-12-10 13:00,10,288.75,289.5,288.5,289.25,23
20190301|2018-12-10 19:00,11,290.5,290.5,286.75,287,6
20190301|2018-12-11 03:30,11,287,287,287,287,1
20190301|2018-12-11 04:00,11,287,287,287,287,1
20190301|2018-12-11 04:30,11,287,287,287,287,1
20190301|2018-12-11 05:00,11,287.25,287.25,287.25,287.25,2
20190301|2018-12-11 05:30,11,287,287,286.75,286.75,2
20190301|2018-12-11 06:00,11,286.5,288.5,286.5,288.5,3
20190301|2018-12-11 06:30,11,288.75,288.75,288.75,288.75,2
20190301|2018-12-11 07:00,11,289.5,289.75,289.5,289.75,2
20190301|2018-12-11 08:30,11,289.75,290.75,289.25,289.25,11
20190301|2018-12-11 09:00,11,289.5,291,289.25,291,41
20190301|2018-12-11 09:30,11,290.5,292,290.25,292,18
20190301|2018-12-11 10:00,11,291,291.25,290.5,291.25,10
20190301|2018-12-11 10:30,11,291.25,291.25,290.5,290.5,12
20190301|2018-12-11 11:00,11,290.5,290.5,289,290.5,28
20190301|2018-12-11 11:30,11,290.75,291,290.5,291,3
20190301|2018-12-11 12:30,11,290.5,291.5,290.5,291.5,16
20190301|2018-12-11 13:00,11,291.5,293,291.25,293,33
20190301|2018-12-11 19:00,12,290.75,290.75,290.75,290.75,2
20190301|2018-12-11 20:00,12,293.5,293.75,293.5,293.75,2
20190301|2018-12-11 21:00,12,293.75,293.75,293.75,293.75,1
20190301|2018-12-11 22:30,12,293.75,293.75,293.75,293.75,1
20190301|2018-12-12 00:30,12,293.75,293.75,293.75,293.75,1
20190301|2018-12-12 01:30,12,293.5,293.5,293.5,293.5,1
20190301|2018-12-12 02:00,12,293.75,293.75,293.75,293.75,2
20190301|2018-12-12 03:00,12,293.25,293.25,293.25,293.25,2
20190301|2018-12-12 06:30,12,294,294.25,293.75,294.25,8
20190301|2018-12-12 07:00,12,294.25,294.25,294.25,294.25,18
20190301|2018-12-12 07:30,12,294,294,293.75,293.75,11
20190301|2018-12-12 08:30,12,294.25,294.25,293,293.25,40
20190301|2018-12-12 09:00,12,293.5,293.5,293,293.25,10
20190301|2018-12-12 09:30,12,293.75,294.75,293.75,294.75,11
20190301|2018-12-12 10:00,12,294.75,295,294.5,294.5,22
20190301|2018-12-12 10:30,12,294.75,295,294.5,295,9
20190301|2018-12-12 11:00,12,295,295,295,295,1
20190301|2018-12-12 11:30,12,295.25,298.25,295.25,297.25,73
20190301|2018-12-12 12:00,12,297.25,297.75,297.25,297.5,11
20190301|2018-12-12 12:30,12,297.25,297.25,294.75,295,27
20190301|2018-12-12 13:00,12,295,295,294,294.5,30
20190301|2018-12-12 19:30,13,296.75,297,296.5,297,7
20190301|2018-12-12 20:00,13,297,297.5,297,297.5,4
20190301|2018-12-12 23:00,13,297,297,297,297,1
20190301|2018-12-13 01:00,13,296.25,296.25,296,296,4
20190301|2018-12-13 01:30,13,296,296,296,296,1
20190301|2018-12-13 02:00,13,296,296,296,296,2
20190301|2018-12-13 02:30,13,296,296,295.5,295.5,4
20190301|2018-12-13 05:00,13,295.25,295.25,295.25,295.25,2
20190301|2018-12-13 06:00,13,295,295,295,295,2
20190301|2018-12-13 08:30,13,296,296.25,293.75,293.75,19
20190301|2018-12-13 09:00,13,294,294.5,292.25,293,45
20190301|2018-12-13 09:30,13,292.75,293,292.5,293,14
20190301|2018-12-13 10:00,13,292.75,293,292.75,292.75,5
20190301|2018-12-13 10:30,13,293,293.25,292.75,293.25,4
20190301|2018-12-13 11:00,13,293.75,293.75,292.75,292.75,2
20190301|2018-12-13 11:30,13,292.5,292.75,292.5,292.75,6
20190301|2018-12-13 12:00,13,293,293.5,293,293.5,3
20190301|2018-12-13 12:30,13,293.75,293.75,293.5,293.75,7
20190301|2018-12-13 13:00,13,293.5,294,293.5,293.75,30
20190301|2018-12-13 19:00,14,293.75,294,293.75,294,3
20190301|2018-12-13 19:30,14,293.75,293.75,292.5,292.5,6
20190301|2018-12-13 20:30,14,292.25,292.25,292.25,292.25,2
20190301|2018-12-13 22:00,14,292.25,292.25,290.75,290.75,19
20190301|2018-12-14 00:00,14,290.75,290.75,290,290.75,23
20190301|2018-12-14 01:00,14,290.25,290.25,290.25,290.25,1
20190301|2018-12-14 02:00,14,289.75,289.75,289,289,7
20190301|2018-12-14 02:30,14,289,289,289,289,1
20190301|2018-12-14 03:00,14,289,289,289,289,1
20190301|2018-12-14 03:30,14,289,289,288.75,288.75,2
20190301|2018-12-14 04:00,14,288.75,288.75,288.75,288.75,1
20190301|2018-12-14 05:00,14,288.75,288.75,288.75,288.75,1
20190301|2018-12-14 05:30,14,288.5,289.25,288,289.25,6
20190301|2018-12-14 07:00,14,289.5,289.5,289,289,2
20190301|2018-12-14 07:30,14,289,289.75,289,289.5,4
20190301|2018-12-14 08:30,14,289.5,290.5,288,288,28
20190301|2018-12-14 09:00,14,288.75,290.75,288.25,290,23
20190301|2018-12-14 09:30,14,288.75,289.5,288.75,288.75,5
20190301|2018-12-14 10:00,14,289.5,290,289.5,290,7
20190301|2018-12-14 11:00,14,290,290,290,290,1
20190301|2018-12-14 11:30,14,290.25,290.5,289.5,290,6
20190301|2018-12-14 12:30,14,289.5,289.5,289.5,289.5,3
20190301|2018-12-14 13:00,14,289.5,289.5,287.5,288,33
20190301|2018-12-16 19:00,17,287.5,287.5,287.5,287.5,4
20190301|2018-12-16 20:00,17,288.5,288.5,288.5,288.5,9
20190301|2018-12-16 20:30,17,288.5,288.5,288.5,288.5,1
20190301|2018-12-16 22:00,17,288.25,288.25,288.25,288.25,1
20190301|2018-12-16 22:30,17,288.25,288.5,288.25,288.5,2
20190301|2018-12-16 23:30,17,288.25,288.25,287.5,287.5,7
20190301|2018-12-17 00:00,17,287.5,287.5,287.5,287.5,1
20190301|2018-12-17 01:00,17,287.25,287.25,286.25,286.5,6
20190301|2018-12-17 03:00,17,287,287,287,287,2
20190301|2018-12-17 03:30,17,287,287,287,287,1
20190301|2018-12-17 04:00,17,286.75,286.75,286.75,286.75,1
20190301|2018-12-17 06:00,17,287,287.25,287,287.25,5
20190301|2018-12-17 07:00,17,287.75,287.75,287.75,287.75,1
20190301|2018-12-17 07:30,17,288,288.25,288,288.25,2
20190301|2018-12-17 08:30,17,287.5,289.75,286.5,289.25,29
20190301|2018-12-17 09:00,17,289,289,287.75,288.5,18
20190301|2018-12-17 09:30,17,288,288.75,287.25,288.25,40
20190301|2018-12-17 10:00,17,289,289,289,289,4
20190301|2018-12-17 11:00,17,288.5,288.5,288,288,6
20190301|2018-12-17 11:30,17,288,288,288,288,4
20190301|2018-12-17 12:00,17,288.5,288.5,288.5,288.5,1
20190301|2018-12-17 12:30,17,288.5,288.5,288.5,288.5,3
20190301|2018-12-17 13:00,17,288.25,288.25,288,288.25,9
20190301|2018-12-17 19:00,18,288,290.25,288,290.25,10
20190301|2018-12-17 20:30,18,290,290,290,290,1
20190301|2018-12-17 21:00,18,289.75,289.75,289.75,289.75,1
20190301|2018-12-17 23:30,18,289.5,289.5,289.5,289.5,1
20190301|2018-12-18 02:00,18,288.5,288.5,288.5,288.5,1
20190301|2018-12-18 02:30,18,288.25,288.25,288.25,288.25,1
20190301|2018-12-18 05:30,18,287.5,287.5,285.75,286.25,12
20190301|2018-12-18 06:00,18,286.25,286.25,286.25,286.25,1
20190301|2018-12-18 07:00,18,288.5,288.5,287.5,287.5,4
20190301|2018-12-18 07:30,18,287.5,287.5,287.5,287.5,2
20190301|2018-12-18 08:30,18,288.75,292.75,287.75,291.25,93
20190301|2018-12-18 09:00,18,291.5,293.25,290.25,292.75,71
20190301|2018-12-18 09:30,18,293,294.25,293,294.25,31
20190301|2018-12-18 10:00,18,294.25,294.25,293.25,293.25,14
20190301|2018-12-18 10:30,18,293.25,295,292,292,119
20190301|2018-12-18 11:00,18,292,292,290,291,27
20190301|2018-12-18 11:30,18,291,291,288,288,82
20190301|2018-12-18 12:00,18,288,288.5,286.75,288.5,34
20190301|2018-12-18 12:30,18,287.5,288,286.75,287.75,7
20190301|2018-12-18 13:00,18,288,288,286.25,286.25,34
20190301|2018-12-18 19:00,19,286.5,287.75,286.5,287.75,4
20190301|2018-12-18 20:00,19,287.25,287.25,287.25,287.25,3
20190301|2018-12-18 21:00,19,287.5,287.5,287.5,287.5,1
20190301|2018-12-18 22:00,19,288,288,288,288,3
20190301|2018-12-19 06:00,19,289.75,289.75,289.75,289.75,1
20190301|2018-12-19 06:30,19,289.75,289.75,288,288.25,17
20190301|2018-12-19 07:00,19,287.5,287.5,287.5,287.5,2
20190301|2018-12-19 07:30,19,287.5,287.5,287.5,287.5,1
20190301|2018-12-19 08:30,19,287.25,288,287,288,18
20190301|2018-12-19 09:00,19,288.75,289.25,287.75,288.75,24
20190301|2018-12-19 09:30,19,288,288,288,288,3
20190301|2018-12-19 10:00,19,287.75,288.25,287.25,288.25,12
20190301|2018-12-19 10:30,19,288.5,288.75,287.5,287.5,21
20190301|2018-12-19 11:00,19,287.5,287.5,287,287.25,12
20190301|2018-12-19 11:30,19,287.25,287.5,286.25,286.25,20
20190301|2018-12-19 12:00,19,286.5,286.75,286,286.5,15
20190301|2018-12-19 12:30,19,286.5,287,286.5,286.5,18
20190301|2018-12-19 13:00,19,286.25,287,286.25,287,14
20190301|2018-12-19 19:00,20,287,287.25,287,287.25,8
20190301|2018-12-19 20:00,20,287.25,287.25,287.25,287.25,1
20190301|2018-12-19 21:00,20,286,286,285,285,12
20190301|2018-12-19 22:00,20,285,285,285,285,2
20190301|2018-12-19 22:30,20,285,285,285,285,3
20190301|2018-12-19 23:00,20,285,285,285,285,2
20190301|2018-12-20 00:30,20,285.75,285.75,285.75,285.75,1
20190301|2018-12-20 02:00,20,285,285,285,285,1
20190301|2018-12-20 03:00,20,285,285,285,285,4
20190301|2018-12-20 04:00,20,286,286.75,286,286.75,3
20190301|2018-12-20 04:30,20,286,286,285.75,285.75,2
20190301|2018-12-20 05:30,20,285.5,286.25,285.5,286.25,5
20190301|2018-12-20 06:00,20,286.5,286.5,286.5,286.5,1
20190301|2018-12-20 08:30,20,286.25,286.75,285,286,36
20190301|2018-12-20 09:00,20,285.75,286.25,285.25,285.25,8
20190301|2018-12-20 09:30,20,285.25,285.25,283.25,284.25,57
20190301|2018-12-20 10:00,20,284.75,284.75,284.75,284.75,2
20190301|2018-12-20 10:30,20,284.75,285.5,284.75,284.75,9
20190301|2018-12-20 11:30,20,284.75,284.75,283.5,283.75,34
20190301|2018-12-20 12:00,20,283.75,283.75,283,283.25,17
20190301|2018-12-20 12:30,20,283.25,283.75,280.5,280.5,135
20190301|2018-12-20 13:00,20,280.75,280.75,277.25,277.75,180
20190301|2018-12-20 19:00,21,278.25,278.25,277.5,277.5,15
20190301|2018-12-20 19:30,21,277.75,277.75,277.75,277.75,1
20190301|2018-12-20 20:30,21,277.75,277.75,277.75,277.75,3
20190301|2018-12-20 21:30,21,278,278,278,278,3
20190301|2018-12-20 22:00,21,278,278,278,278,1
20190301|2018-12-21 00:30,21,277.75,277.75,277.25,277.25,3
20190301|2018-12-21 01:00,21,277.75,277.75,277.75,277.75,1
20190301|2018-12-21 02:30,21,277.25,277.25,277,277,13
20190301|2018-12-21 03:00,21,277,277,277,277,8
20190301|2018-12-21 03:30,21,277,277,277,277,2
20190301|2018-12-21 04:00,21,277,277,276,276.25,12
20190301|2018-12-21 04:30,21,276.25,276.75,275.75,276.75,45
20190301|2018-12-21 06:30,21,276.5,276.5,275.75,275.75,6
20190301|2018-12-21 07:00,21,275.75,275.75,275.75,275.75,5
20190301|2018-12-21 07:30,21,276.25,276.25,276.25,276.25,1
20190301|2018-12-21 08:30,21,276.25,277,275.75,276,88
20190301|2018-12-21 09:00,21,276,276.25,273,273.25,261
20190301|2018-12-21 09:30,21,273.25,273.75,272.75,273,79
20190301|2018-12-21 10:00,21,272.75,275,272.75,274.5,22
20190301|2018-12-21 10:30,21,274.5,274.75,274,274.75,16
20190301|2018-12-21 11:00,21,276,276.25,275.25,276,8
20190301|2018-12-21 11:30,21,276.5,276.5,275.5,275.5,5
20190301|2018-12-21 12:00,21,275.75,276,275.75,276,6
20190301|2018-12-21 12:30,21,276,277,276,277,48
20190301|2018-12-21 13:00,21,276.75,277.25,276.5,276.5,31
20190301|2018-12-23 19:00,24,276.5,277.25,276.5,277.25,11
20190301|2018-12-23 19:30,24,277,277,277,277,2
20190301|2018-12-23 20:00,24,276.5,276.5,276.5,276.5,2
20190301|2018-12-23 20:30,24,277,277,277,277,1
20190301|2018-12-24 00:30,24,276.5,276.5,276.5,276.5,1
20190301|2018-12-24 01:00,24,276.5,276.5,276.5,276.5,1
20190301|2018-12-24 02:00,24,276.5,276.5,276.5,276.5,4
20190301|2018-12-24 03:00,24,276,276,275.5,275.5,6
20190301|2018-12-24 05:00,24,276,276,276,276,2
20190301|2018-12-24 05:30,24,275.5,275.5,275.5,275.5,1
20190301|2018-12-24 07:00,24,275.75,275.75,275.75,275.75,1
20190301|2018-12-24 07:30,24,275.75,275.75,275.75,275.75,1
20190301|2018-12-24 08:30,24,275.5,275.75,275.5,275.75,5
20190301|2018-12-24 09:00,24,275.75,275.75,275.5,275.5,3
20190301|2018-12-24 09:30,24,275.5,275.75,275.25,275.5,14
20190301|2018-12-24 10:00,24,275.75,275.75,275.75,275.75,1
20190301|2018-12-24 10:30,24,275.25,276.5,275.25,275.5,13
20190301|2018-12-24 11:00,24,275.75,276.5,275.25,276.5,17
20190301|2018-12-24 11:30,24,275.75,276.25,275.5,275.75,18
20190301|2018-12-24 12:00,24,276.25,276.5,276.25,276.5,14
20190301|2018-12-26 08:30,26,275.5,276,274.25,275.5,31
20190301|2018-12-26 09:00,26,275,275,274.25,274.25,13
20190301|2018-12-26 09:30,26,274.25,275.5,274.25,275.25,26
20190301|2018-12-26 10:00,26,274.75,275,274.5,274.5,6
20190301|2018-12-26 10:30,26,274.5,275,274.5,274.5,10
20190301|2018-12-26 11:00,26,274.5,275,274.5,274.75,11
20190301|2018-12-26 11:30,26,274.5,274.75,274.5,274.75,3
20190301|2018-12-26 12:00,26,275,275,275,275,2
20190301|2018-12-26 12:30,26,274.75,274.75,274.5,274.5,6
20190301|2018-12-26 13:00,26,274.5,275.5,274.25,275.5,18
20190301|2018-12-26 21:00,27,275,275,275,275,1
20190301|2018-12-26 23:30,27,276,276,276,276,1
20190301|2018-12-27 00:30,27,276,276,276,276,1
20190301|2018-12-27 01:30,27,276,276,276,276,1
20190301|2018-12-27 02:00,27,275.25,275.75,275.25,275.75,3
20190301|2018-12-27 02:30,27,276,276,276,276,2
20190301|2018-12-27 03:00,27,275.25,275.25,275.25,275.25,1
20190301|2018-12-27 06:00,27,275.75,275.75,275.75,275.75,1
20190301|2018-12-27 07:00,27,276,276,276,276,2
20190301|2018-12-27 07:30,27,276,276.25,276,276.25,2
20190301|2018-12-27 08:30,27,276.25,276.75,274.75,275.75,57
20190301|2018-12-27 09:00,27,276,276,274.25,275.25,32
20190301|2018-12-27 09:30,27,274.75,274.75,274.5,274.5,5
20190301|2018-12-27 10:00,27,274.75,274.75,274.5,274.75,11
20190301|2018-12-27 10:30,27,274.75,275,274.75,275,6
20190301|2018-12-27 11:00,27,274.75,274.75,274.25,274.25,10
20190301|2018-12-27 11:30,27,274.25,274.25,272.5,273,46
20190301|2018-12-27 12:00,27,273.75,273.75,273.75,273.75,1
20190301|2018-12-27 12:30,27,273,274,273,273.5,36
20190301|2018-12-27 13:00,27,273,273.75,272.75,273.5,16
20190301|2018-12-27 19:30,28,273.75,273.75,273.75,273.75,8
20190301|2018-12-27 22:00,28,273,273,272.5,272.75,17
20190301|2018-12-27 22:30,28,273,273,273,273,1
20190301|2018-12-28 03:00,28,272.75,273,272.75,273,2
20190301|2018-12-28 03:30,28,273,273,273,273,1
20190301|2018-12-28 04:00,28,273,273.25,273,273.25,3
20190301|2018-12-28 05:00,28,273.25,273.25,273.25,273.25,1
20190301|2018-12-28 06:00,28,273.25,273.25,273.25,273.25,1
20190301|2018-12-28 07:00,28,273.25,273.25,272.75,273,10
20190301|2018-12-28 07:30,28,273,273,273,273,1
20190301|2018-12-28 08:30,28,273.5,274.25,272.75,272.75,71
20190301|2018-12-28 09:00,28,272.75,273.75,272.75,273.25,75
20190301|2018-12-28 09:30,28,273.75,274,272,272,95
20190301|2018-12-28 10:00,28,272.25,272.5,272.25,272.5,24
20190301|2018-12-28 10:30,28,272.25,272.25,271.5,271.5,12
20190301|2018-12-28 11:00,28,271.5,271.75,271.5,271.75,23
20190301|2018-12-28 11:30,28,271.5,271.5,271.25,271.5,45
20190301|2018-12-28 12:00,28,271.5,272,271.5,272,8
20190301|2018-12-28 12:30,28,272.5,272.75,272.25,272.75,4
20190301|2018-12-28 13:00,28,273.25,274,273,273.75,22
20190301|2018-12-30 19:00,31,275,275.75,275,275.75,3
20190301|2018-12-30 19:30,31,275.75,275.75,275,275.25,3
20190301|2018-12-31 00:30,31,275.25,275.25,275.25,275.25,2
20190301|2018-12-31 05:00,31,275.5,275.5,275.5,275.5,3
20190301|2018-12-31 05:30,31,275.5,275.5,274.75,274.75,3
20190301|2018-12-31 06:00,31,274.5,274.5,274.25,274.25,4
20190301|2018-12-31 07:00,31,274.25,274.25,274.25,274.25,1
20190301|2018-12-31 07:30,31,275,275,275,275,3
20190301|2018-12-31 08:30,31,275,275,274,275,16
20190301|2018-12-31 09:00,31,274.75,275.25,274.75,275,12
20190301|2018-12-31 09:30,31,275.5,275.5,274,274,20
20190301|2018-12-31 10:00,31,273.75,273.75,273.5,273.5,14
20190301|2018-12-31 10:30,31,273.5,273.75,273.5,273.75,4
20190301|2018-12-31 11:00,31,274,274.5,274,274.5,5
20190301|2018-12-31 11:30,31,274.75,274.75,273.75,273.75,4
20190301|2018-12-31 13:00,31,274.5,275.25,274.5,275.25,22
20190301|2019-01-02 08:30,2,275.25,277,273.75,276.25,100
20190301|2019-01-02 09:00,2,276.5,277,275.75,277,10
20190301|2019-01-02 09:30,2,277,278,277,278,18
20190301|2019-01-02 10:00,2,278,278.25,278,278.25,42
20190301|2019-01-02 10:30,2,278.25,278.25,278,278,12
20190301|2019-01-02 11:00,2,278.25,278.25,278,278,3
20190301|2019-01-02 11:30,2,278.25,278.25,277.5,277.5,18
20190301|2019-01-02 12:30,2,277.75,278.25,277.75,278,17
20190301|2019-01-02 13:00,2,278,278.25,277.75,278.25,16
20190301|2019-01-02 19:00,3,278.25,278.25,278,278,2
20190301|2019-01-02 23:00,3,278.5,278.75,278.5,278.75,12
20190301|2019-01-03 02:00,3,278.75,278.75,278.75,278.75,1
20190301|2019-01-03 02:30,3,278.75,278.75,278.75,278.75,1
20190301|2019-01-03 03:00,3,278.75,278.75,278.75,278.75,1
20190301|2019-01-03 03:30,3,278.25,278.25,278.25,278.25,2
20190301|2019-01-03 04:30,3,278.5,278.5,278.5,278.5,2
20190301|2019-01-03 05:00,3,278.5,278.5,278.5,278.5,1
20190301|2019-01-03 05:30,3,278.5,278.5,278.5,278.5,1
20190301|2019-01-03 06:00,3,278.25,278.25,278.25,278.25,1
20190301|2019-01-03 06:30,3,278.75,278.75,278.75,278.75,1
20190301|2019-01-03 07:00,3,278.75,278.75,278.75,278.75,3
20190301|2019-01-03 07:30,3,278.5,278.5,278.25,278.25,3
20190301|2019-01-03 08:30,3,278,279,278,278.75,23
20190301|2019-01-03 09:00,3,278.25,279,278.25,278.5,10
20190301|2019-01-03 09:30,3,278.75,278.75,278,278.25,16
20190301|2019-01-03 10:00,3,278.5,278.5,278.5,278.5,9
20190301|2019-01-03 10:30,3,279,281.25,279,280.75,52
20190301|2019-01-03 11:00,3,281,281,279.25,279.5,13
20190301|2019-01-03 11:30,3,280,280,279.5,279.5,10
20190301|2019-01-03 12:00,3,279,279,278.5,278.5,18
20190301|2019-01-03 12:30,3,278.25,278.75,278.25,278.25,10
20190301|2019-01-03 13:00,3,278.25,278.5,278,278.5,27
20190301|2019-01-03 19:00,4,278,278,278,278,10
20190301|2019-01-03 19:30,4,279,279.5,279,279.5,3
20190301|2019-01-03 20:00,4,279.5,279.5,279.5,279.5,3
20190301|2019-01-03 20:30,4,279.25,279.25,279.25,279.25,1
20190301|2019-01-03 21:00,4,279.5,279.5,278.25,278.25,7
20190301|2019-01-03 23:30,4,278.25,278.25,278.25,278.25,4
20190301|2019-01-04 01:00,4,279.5,279.75,279.5,279.75,5
20190301|2019-01-04 02:00,4,279.75,279.75,279.75,279.75,2
20190301|2019-01-04 02:30,4,279.75,279.75,279,279,6
20190301|2019-01-04 03:00,4,279,279,279,279,1
20190301|2019-01-04 03:30,4,279,279,279,279,1
20190301|2019-01-04 04:00,4,279,279,279,279,1
20190301|2019-01-04 04:30,4,278.75,278.75,278.75,278.75,1
20190301|2019-01-04 05:00,4,279.75,279.75,279.75,279.75,6
20190301|2019-01-04 06:00,4,279.75,279.75,279.75,279.75,3
20190301|2019-01-04 06:30,4,279,279.25,279,279.25,7
20190301|2019-01-04 07:00,4,279.5,279.75,279,279.25,10
20190301|2019-01-04 08:30,4,279.25,279.25,277.5,278,34
20190301|2019-01-04 09:00,4,278.5,278.75,278.25,278.5,8
20190301|2019-01-04 09:30,4,278.75,279.5,278.75,279.5,6
20190301|2019-01-04 10:00,4,279,279.75,279,279.5,10
20190301|2019-01-04 10:30,4,279.5,279.5,279,279.25,10
20190301|2019-01-04 11:00,4,278.5,278.5,278,278.25,28
20190301|2019-01-04 11:30,4,277.75,278,277.75,277.75,5
20190301|2019-01-04 12:00,4,277.75,278.25,277.75,278.25,14
20190301|2019-01-04 12:30,4,279,279.25,278.75,278.75,20
20190301|2019-01-04 13:00,4,279.25,280.25,279.25,279.75,18
20190301|2019-01-06 19:00,7,279.5,279.5,278.25,278.25,4
20190301|2019-01-06 21:00,7,277.5,277.5,277.5,277.5,1
20190301|2019-01-06 21:30,7,277.5,277.5,277,277,9
20190301|2019-01-06 22:00,7,277,277,277,277,1
20190301|2019-01-06 22:30,7,278,278,278,278,2
20190301|2019-01-06 23:00,7,278,278.25,278,278.25,4
20190301|2019-01-07 02:30,7,278.25,278.25,278.25,278.25,1
20190301|2019-01-07 05:00,7,277.75,277.75,277.75,277.75,1
20190301|2019-01-07 06:30,7,277.25,277.25,277.25,277.25,2
20190301|2019-01-07 07:00,7,277.25,277.25,276.5,277,7
20190301|2019-01-07 07:30,7,276.75,276.75,276.5,276.75,7
20190301|2019-01-07 08:30,7,277,278.75,277,278.75,34
20190301|2019-01-07 09:00,7,278.75,279.75,278.75,279.75,30
20190301|2019-01-07 09:30,7,280,280.25,279.5,279.75,17
20190301|2019-01-07 10:00,7,279.25,279.25,279.25,279.25,1
20190301|2019-01-07 10:30,7,279.25,279.25,279,279.25,4
20190301|2019-01-07 11:00,7,279.25,280,279.25,280,12
20190301|2019-01-07 11:30,7,279.25,280,279.25,280,5
20190301|2019-01-07 12:00,7,279,279.75,279,279.75,2
20190301|2019-01-07 12:30,7,279.75,279.75,279.5,279.5,6
20190301|2019-01-07 13:00,7,279.5,279.75,279,279.25,9
20190301|2019-01-07 19:30,8,277.75,277.75,277.75,277.75,1
20190301|2019-01-07 20:00,8,277.5,277.5,277.5,277.5,2
20190301|2019-01-07 22:00,8,277.75,277.75,277.75,277.75,1
20190301|2019-01-08 08:30,8,278,280.25,278,280.25,23
20190301|2019-01-08 09:00,8,280.25,282,280.25,282,50
20190301|2019-01-08 09:30,8,281.75,283.25,281.75,282.25,41
20190301|2019-01-08 10:00,8,282.25,282.25,282.25,282.25,1
20190301|2019-01-08 10:30,8,282.25,282.25,281,281.5,32
20190301|2019-01-08 11:00,8,282,282,281.25,281.5,14
20190301|2019-01-08 11:30,8,282.25,282.25,281.75,281.75,8
20190301|2019-01-08 12:00,8,282,282.5,282,282.5,5
20190301|2019-01-08 12:30,8,282.5,282.75,282.5,282.75,2
20190301|2019-01-08 13:00,8,282.5,283,282.25,283,24
20190301|2019-01-08 19:00,9,283,283,282.75,282.75,5
20190301|2019-01-08 19:30,9,282.75,283,282.75,283,2
20190301|2019-01-08 21:00,9,283,283,283,283,1
20190301|2019-01-08 21:30,9,282.75,282.75,282.25,282.25,3
20190301|2019-01-08 23:30,9,282.5,282.5,282.5,282.5,1
20190301|2019-01-09 02:00,9,283.5,284,283.5,284,11
20190301|2019-01-09 02:30,9,284,284,284,284,1
20190301|2019-01-09 03:30,9,284,284,284,284,2
20190301|2019-01-09 04:00,9,284,284,284,284,1
20190301|2019-01-09 04:30,9,284,284,283.25,283.75,4
20190301|2019-01-09 06:30,9,284,284,284,284,2
20190301|2019-01-09 07:00,9,283.5,283.5,283.5,283.5,2
20190301|2019-01-09 07:30,9,283.5,283.5,283.5,283.5,2
20190301|2019-01-09 08:30,9,282.75,283.75,282.25,283,32
20190301|2019-01-09 09:00,9,283.25,283.25,283.25,283.25,2
20190301|2019-01-09 09:30,9,283.25,283.5,283.25,283.5,19
20190301|2019-01-09 10:00,9,283.5,284.5,283.5,284.5,37
20190301|2019-01-09 10:30,9,284.25,285,284.25,285,28
20190301|2019-01-09 11:00,9,284.75,285,284.5,285,11
20190301|2019-01-09 11:30,9,285,285.25,285,285.25,16
20190301|2019-01-09 12:00,9,285.5,285.5,284.5,284.75,43
20190301|2019-01-09 12:30,9,285,286,285,285.5,25
20190301|2019-01-09 13:00,9,285.25,285.75,285.25,285.75,11
20190301|2019-01-09 19:00,10,285.5,285.5,285,285,6
20190301|2019-01-09 22:00,10,285.25,285.5,285.25,285.5,5
20190301|2019-01-09 22:30,10,285.25,285.75,285.25,285.75,4
20190301|2019-01-09 23:00,10,286,286,286,286,1
20190301|2019-01-10 00:30,10,285,285,285,285,1
20190301|2019-01-10 01:00,10,285,285,285,285,1
20190301|2019-01-10 02:00,10,285.5,285.5,285.5,285.5,1
20190301|2019-01-10 04:00,10,285.75,285.75,285.75,285.75,1
20190301|2019-01-10 05:30,10,286,286,286,286,9
20190301|2019-01-10 06:00,10,286,286.25,286,286.25,4
20190301|2019-01-10 06:30,10,286.5,286.5,286.5,286.5,2
20190301|2019-01-10 07:00,10,286.5,286.75,285.75,285.75,5
20190301|2019-01-10 07:30,10,286.25,286.25,285.5,285.5,5
20190301|2019-01-10 08:30,10,286,287.5,285.25,286.75,56
20190301|2019-01-10 09:00,10,287,287,285.75,285.75,29
20190301|2019-01-10 09:30,10,286.5,286.5,285.75,286,33
20190301|2019-01-10 10:00,10,286,287,285.75,287,15
20190301|2019-01-10 10:30,10,287,287,286.25,286.25,19
20190301|2019-01-10 11:00,10,287,287,286.25,287,29
20190301|2019-01-10 11:30,10,287,287.75,287,287.25,20
20190301|2019-01-10 12:00,10,287.75,289,287.5,288.75,61
20190301|2019-01-10 12:30,10,288.75,289.5,288.5,288.75,38
20190301|2019-01-10 13:00,10,289,289.25,288.5,289.25,19
20190301|2019-01-10 19:00,11,289,289,288.75,288.75,5
20190301|2019-01-10 19:30,11,289.25,289.25,289.25,289.25,3
20190301|2019-01-10 21:30,11,289.25,289.5,289.25,289.5,4
20190301|2019-01-11 01:30,11,289.25,289.25,289.25,289.25,1
20190301|2019-01-11 02:30,11,288.5,289.25,288.5,289.25,3
20190301|2019-01-11 07:00,11,288.5,288.5,288.25,288.25,5
20190301|2019-01-11 07:30,11,288.25,288.25,288.25,288.25,1
20190301|2019-01-11 08:30,11,288.25,289.5,287.75,289.25,31
20190301|2019-01-11 09:00,11,289.25,290,289.25,290,60
20190301|2019-01-11 09:30,11,290,291.5,290,291.5,58
20190301|2019-01-11 10:00,11,291.75,291.75,290,291,59
20190301|2019-01-11 10:30,11,291,293,291,292.5,54
20190301|2019-01-11 11:00,11,293,294,292.25,293.25,73
20190301|2019-01-11 11:30,11,293.25,294,292.5,292.5,68
20190301|2019-01-11 12:00,11,293,294,293,294,23
20190301|2019-01-11 12:30,11,293.75,294,293.75,294,18
20190301|2019-01-11 13:00,11,294.25,295,293.75,293.75,89
20190301|2019-01-13 19:00,14,294.75,294.75,294.25,294.5,7
20190301|2019-01-13 20:00,14,294,294,293.75,293.75,3
20190301|2019-01-13 21:30,14,293.75,293.75,293.25,293.25,5
20190301|2019-01-13 22:00,14,293.25,293.25,293.25,293.25,1
20190301|2019-01-13 22:30,14,293,293,293,293,1
20190301|2019-01-13 23:00,14,293,293,293,293,1
20190301|2019-01-14 02:00,14,293.25,293.75,293.25,293.75,2
20190301|2019-01-14 05:00,14,293.5,293.5,293.25,293.25,3
20190301|2019-01-14 06:00,14,293,293,292.75,292.75,5
20190301|2019-01-14 06:30,14,292.75,292.75,292.5,292.5,4
20190301|2019-01-14 08:30,14,292.5,297.75,292.5,297,165
20190301|2019-01-14 09:00,14,297,299.25,297,298.25,192
20190301|2019-01-14 09:30,14,297.75,303.5,297.75,300,231
20190301|2019-01-14 10:00,14,300.25,301.75,300.25,300.75,72
20190301|2019-01-14 10:30,14,300.75,301.25,296.75,296.75,82
20190301|2019-01-14 11:00,14,296.75,298.75,295.75,298.5,84
20190301|2019-01-14 11:30,14,298.75,298.75,297,298.25,35
20190301|2019-01-14 12:00,14,298.5,299.5,298.25,299.5,28
20190301|2019-01-14 12:30,14,299.25,300.75,299.25,300.5,43
20190301|2019-01-14 13:00,14,300.5,300.75,299.75,299.75,38
20190301|2019-01-14 19:00,15,300.75,300.75,299.25,299.25,95
20190301|2019-01-14 19:30,15,299.25,299.5,297.75,297.75,24
20190301|2019-01-14 20:00,15,299,299,299,299,2
20190301|2019-01-14 20:30,15,298.25,298.25,298.25,298.25,1
20190301|2019-01-14 22:00,15,298.5,298.5,298.5,298.5,1
20190301|2019-01-14 22:30,15,298.25,298.25,298,298,2
20190301|2019-01-14 23:30,15,297.25,297.25,297.25,297.25,2
20190301|2019-01-15 00:00,15,298.25,298.75,298.25,298.25,5
20190301|2019-01-15 02:00,15,298.5,298.5,297.75,297.75,2
20190301|2019-01-15 02:30,15,298,298,298,298,2
20190301|2019-01-15 03:00,15,298,298,298,298,1
20190301|2019-01-15 03:30,15,298.25,298.75,298.25,298.75,5
20190301|2019-01-15 05:00,15,298.5,298.5,298.5,298.5,2
20190301|2019-01-15 06:00,15,298.5,298.5,298.25,298.25,2
20190301|2019-01-15 07:00,15,298.75,298.75,298.75,298.75,1
20190301|2019-01-15 08:30,15,298.25,300,298.25,299.5,41
20190301|2019-01-15 09:00,15,299.75,300,299.5,300,46
20190301|2019-01-15 09:30,15,299.75,300.25,298,298.5,69
20190301|2019-01-15 10:00,15,298.75,299.25,297.5,297.5,39
20190301|2019-01-15 10:30,15,298,298.5,297,298,29
20190301|2019-01-15 11:00,15,298,298,296.75,297.25,16
20190301|2019-01-15 11:30,15,297.25,297.5,296.75,296.75,19
20190301|2019-01-15 12:00,15,297,297,292.75,294.5,75
20190301|2019-01-15 12:30,15,294.25,294.25,291.75,293.5,51
20190301|2019-01-15 13:00,15,292.75,293.25,292,293.25,27
20190301|2019-01-15 19:00,16,294.5,294.5,294.5,294.5,2
20190301|2019-01-15 20:00,16,295.5,296.5,295.5,296.5,8
20190301|2019-01-15 20:30,16,294.5,294.5,294.5,294.5,1
20190301|2019-01-15 22:00,16,295.25,295.25,295.25,295.25,5
20190301|2019-01-15 22:30,16,295.5,295.5,295.5,295.5,1
20190301|2019-01-15 23:00,16,294.5,294.5,294.5,294.5,3
20190301|2019-01-16 02:00,16,294.75,294.75,294.75,294.75,1
20190301|2019-01-16 05:00,16,295,295,295,295,2
20190301|2019-01-16 05:30,16,294.75,295.25,294.75,295.25,2
20190301|2019-01-16 06:30,16,295.5,296.25,295.25,296.25,8
20190301|2019-01-16 07:00,16,296.25,296.75,295.5,296.75,12
20190301|2019-01-16 07:30,16,296,296,296,296,2
20190301|2019-01-16 08:30,16,295.75,296.25,295,296,24
20190301|2019-01-16 09:00,16,296,296.25,295.5,295.5,41
20190301|2019-01-16 09:30,16,295.5,295.75,295.25,295.25,12
20190301|2019-01-16 10:00,16,295.25,295.75,295,295,20
20190301|2019-01-16 10:30,16,295,295,295,295,7
20190301|2019-01-16 11:00,16,295,295,293.25,293.25,24
20190301|2019-01-16 11:30,16,293.5,293.5,293,293.5,7
20190301|2019-01-16 12:00,16,294,294.5,294,294.5,6
20190301|2019-01-16 12:30,16,294.25,296,294.25,296,13
20190301|2019-01-16 13:00,16,296.5,296.5,295.5,295.5,19
20190301|2019-01-16 19:00,17,296,296,296,296,1
20190301|2019-01-16 20:30,17,296.25,296.25,296.25,296.25,2
20190301|2019-01-16 22:00,17,296.25,296.25,296.25,296.25,1
20190301|2019-01-17 01:30,17,296.25,296.75,296.25,296.75,4
20190301|2019-01-17 02:30,17,296.5,296.5,296.5,296.5,1
20190301|2019-01-17 04:00,17,297,297,297,297,7
20190301|2019-01-17 05:00,17,297,297,297,297,2
20190301|2019-01-17 06:00,17,296.5,296.5,296.5,296.5,1
20190301|2019-01-17 07:00,17,297,297,296.75,297,10
20190301|2019-01-17 07:30,17,296.5,296.5,296.5,296.5,1
20190301|2019-01-17 08:30,17,296.75,296.75,295,296,23
20190301|2019-01-17 09:00,17,296,296.5,295.5,296,15
20190301|2019-01-17 09:30,17,296,296,295,295,12
20190301|2019-01-17 10:00,17,295.5,295.5,295.25,295.25,13
20190301|2019-01-17 10:30,17,295.5,296,295.5,296,6
20190301|2019-01-17 11:00,17,296,296.25,296,296,13
20190301|2019-01-17 11:30,17,296,297.5,296,297.5,26
20190301|2019-01-17 12:00,17,297,298.75,296.5,298,38
20190301|2019-01-17 12:30,17,297.5,297.5,297.5,297.5,4
20190301|2019-01-17 13:00,17,297.25,297.25,295.75,296.5,10
20190301|2019-01-17 19:00,18,296,297.75,296,297.75,2
20190301|2019-01-17 19:30,18,297.5,297.5,297.5,297.5,1
20190301|2019-01-17 20:00,18,297.5,297.5,297.5,297.5,2
20190301|2019-01-17 21:00,18,296.5,296.5,296.5,296.5,1
20190301|2019-01-17 23:00,18,297.25,297.25,297.25,297.25,1
20190301|2019-01-18 02:30,18,296.75,296.75,296.75,296.75,1
20190301|2019-01-18 04:30,18,297.25,297.5,297.25,297.5,3
20190301|2019-01-18 05:00,18,297.5,297.5,297.5,297.5,1
20190301|2019-01-18 05:30,18,297.25,297.25,297.25,297.25,2
20190301|2019-01-18 07:00,18,297,297,297,297,1
20190301|2019-01-18 08:30,18,296.75,297.75,296.25,297.5,13
20190301|2019-01-18 09:00,18,297.5,297.75,296.75,297.25,13
20190301|2019-01-18 09:30,18,297.5,299,297.5,299,19
20190301|2019-01-18 10:00,18,298.25,298.5,298,298.5,10
20190301|2019-01-18 10:30,18,298.5,298.75,298.25,298.25,7
20190301|2019-01-18 11:00,18,298.5,298.75,298.25,298.5,12
20190301|2019-01-18 11:30,18,298.5,298.5,298.25,298.5,6
20190301|2019-01-18 12:00,18,298.5,298.5,298.25,298.25,3
20190301|2019-01-18 12:30,18,298.75,299,298.5,299,19
20190301|2019-01-18 13:00,18,298.75,299.5,297.5,298.25,43
20190301|2019-01-21 19:00,22,298,298,298,298,10
20190301|2019-01-21 20:30,22,298.25,298.25,298,298,14
20190301|2019-01-22 00:00,22,298,298,298,298,1
20190301|2019-01-22 01:30,22,298,298,298,298,1
20190301|2019-01-22 02:30,22,298,298,298,298,1
20190301|2019-01-22 03:00,22,298.75,298.75,298.75,298.75,1
20190301|2019-01-22 03:30,22,298.75,298.75,298.75,298.75,1
20190301|2019-01-22 04:00,22,299,299,298,298,6
20190301|2019-01-22 04:30,22,298,298,298,298,2
20190301|2019-01-22 05:00,22,298.75,298.75,298,298,4
20190301|2019-01-22 05:30,22,298,298,298,298,1
20190301|2019-01-22 06:00,22,298,298,298,298,1
20190301|2019-01-22 07:00,22,298.25,298.25,297.25,297.25,6
20190301|2019-01-22 07:30,22,297.25,297.25,297.25,297.25,2
20190301|2019-01-22 08:30,22,297.25,297.5,296,297,46
20190301|2019-01-22 09:00,22,297.5,298.25,297,298.25,11
20190301|2019-01-22 09:30,22,298.25,299.25,298,298,16
20190301|2019-01-22 10:00,22,298.25,299.75,298.25,299.75,32
20190301|2019-01-22 10:30,22,299,299.25,298.75,298.75,20
20190301|2019-01-22 11:00,22,298.5,298.75,298,298.75,8
20190301|2019-01-22 11:30,22,298.75,299,298.75,299,3
20190301|2019-01-22 12:00,22,298.5,298.5,297.25,297.75,12
20190301|2019-01-22 12:30,22,297.5,298.25,297.5,297.75,14
20190301|2019-01-22 13:00,22,297.5,297.5,296.75,296.75,9
20190301|2019-01-22 19:00,23,296.75,297,289,291,57
20190301|2019-01-22 19:30,23,291.75,294.25,291.75,294.25,6
20190301|2019-01-22 20:00,23,294.5,295,293,293,7
20190301|2019-01-22 20:30,23,293.75,294,293.75,294,2
20190301|2019-01-22 23:30,23,294,294.5,294,294.5,2
20190301|2019-01-23 00:00,23,293.75,293.75,293.75,293.75,1
20190301|2019-01-23 01:00,23,294.5,294.75,294.5,294.75,4
20190301|2019-01-23 02:00,23,294.5,294.5,294.5,294.5,1
20190301|2019-01-23 03:00,23,295,295,294.75,294.75,2
20190301|2019-01-23 03:30,23,294.5,294.5,294.5,294.5,1
20190301|2019-01-23 04:00,23,295.5,295.5,295.5,295.5,1
20190301|2019-01-23 04:30,23,294.75,294.75,294.75,294.75,1
20190301|2019-01-23 06:30,23,295,295,295,295,1
20190301|2019-01-23 07:00,23,294.5,294.5,294.25,294.25,3
20190301|2019-01-23 07:30,23,294.25,294.25,293.5,293.5,3
20190301|2019-01-23 08:30,23,293,295.75,292.75,294.5,55
20190301|2019-01-23 09:00,23,294.25,295.75,294,294,19
20190301|2019-01-23 09:30,23,294.75,294.75,294.25,294.25,15
20190301|2019-01-23 10:00,23,294,294,293.75,294,5
20190301|2019-01-23 10:30,23,294,295.5,294,295.5,7
20190301|2019-01-23 11:00,23,295,295.25,294,294,14
20190301|2019-01-23 11:30,23,294.5,295,294,294,6
20190301|2019-01-23 12:30,23,294.5,295,293.25,293.25,9
20190301|2019-01-23 13:00,23,294,295,294,294,12
20190301|2019-01-23 19:00,24,294,294,294,294,4
20190301|2019-01-23 21:00,24,294.5,294.5,294.5,294.5,1
20190301|2019-01-23 22:30,24,294.75,294.75,294.75,294.75,1
20190301|2019-01-24 00:00,24,294.5,294.5,294.5,294.5,1
20190301|2019-01-24 00:30,24,294.5,294.5,294.5,294.5,1
20190301|2019-01-24 05:30,24,294.5,294.5,294.5,294.5,1
20190301|2019-01-24 06:00,24,295.5,295.5,295.25,295.25,3
20190301|2019-01-24 07:00,24,295.75,296,295.75,296,3
20190301|2019-01-24 07:30,24,295.25,295.25,295.25,295.25,9
20190301|2019-01-24 08:30,24,294.5,294.75,292,293.5,42
20190301|2019-01-24 09:00,24,293.5,293.5,293,293.5,11
20190301|2019-01-24 09:30,24,294.25,294.25,293.75,293.75,6
20190301|2019-01-24 10:00,24,293.5,295,293.5,294.5,12
20190301|2019-01-24 10:30,24,294.5,294.5,294.25,294.25,6
20190301|2019-01-24 11:00,24,293.75,294.25,293.75,294.25,8
20190301|2019-01-24 11:30,24,294.25,294.25,294,294,8
20190301|2019-01-24 12:00,24,293.5,293.5,292,292,14
20190301|2019-01-24 12:30,24,292,292,290.25,290.5,52
20190301|2019-01-24 13:00,24,290,291,290,291,32
20190301|2019-01-24 19:00,25,291,292,291,292,7
20190301|2019-01-24 19:30,25,292,292,292,292,1
20190301|2019-01-24 20:00,25,291.5,292,291.5,292,2
20190301|2019-01-24 20:30,25,292.5,292.5,292.5,292.5,1
20190301|2019-01-24 21:00,25,292.5,292.5,292.5,292.5,1
20190301|2019-01-24 21:30,25,292,292,291.75,291.75,2
20190301|2019-01-24 22:00,25,291.75,291.75,291.75,291.75,1
20190301|2019-01-24 23:00,25,292.5,292.75,292.5,292.75,3
20190301|2019-01-25 02:00,25,292.75,292.75,292.75,292.75,2
20190301|2019-01-25 03:00,25,292.75,292.75,292,292.25,3
20190301|2019-01-25 05:30,25,292,292,291.75,291.75,2
20190301|2019-01-25 07:00,25,292.5,292.5,292.5,292.5,1
20190301|2019-01-25 08:30,25,292.75,292.75,291.5,292,10
20190301|2019-01-25 09:00,25,291.5,291.5,291.25,291.25,4
20190301|2019-01-25 09:30,25,291,291,291,291,2
20190301|2019-01-25 10:00,25,291.5,291.5,290.5,290.5,17
20190301|2019-01-25 10:30,25,290.25,291.25,290.25,291.25,23
20190301|2019-01-25 11:00,25,291,292,291,291.75,22
20190301|2019-01-25 11:30,25,291.75,291.75,291.5,291.5,2
20190301|2019-01-25 12:00,25,291.25,291.25,290.25,290.25,17
20190301|2019-01-25 12:30,25,290.5,291,290.5,290.75,6
20190301|2019-01-25 13:00,25,290.75,291.25,290.5,290.5,16
20190301|2019-01-27 19:00,28,291,291,291,291,2
20190301|2019-01-27 20:00,28,291,291,291,291,1
20190301|2019-01-27 20:30,28,291.75,291.75,291.75,291.75,1
20190301|2019-01-28 00:00,28,290.5,290.5,290.5,290.5,1
20190301|2019-01-28 01:00,28,290.75,290.75,290.75,290.75,1
20190301|2019-01-28 01:30,28,291.75,294.5,291.75,293,19
20190301|2019-01-28 03:00,28,292.75,292.75,292.75,292.75,1
20190301|2019-01-28 03:30,28,292.5,294.5,292.5,293,10
20190301|2019-01-28 05:00,28,293,293,293,293,3
20190301|2019-01-28 05:30,28,293,293,293,293,2
20190301|2019-01-28 06:00,28,293.75,293.75,293.75,293.75,2
20190301|2019-01-28 06:30,28,293.5,293.5,293.5,293.5,2
20190301|2019-01-28 08:30,28,291.75,292.75,290.75,290.75,39
20190301|2019-01-28 09:00,28,290.5,291.25,289,289,77
20190301|2019-01-28 09:30,28,289.75,290,289.25,289.25,4
20190301|2019-01-28 10:00,28,289.5,289.5,278,285.5,245
20190301|2019-01-28 10:30,28,285.5,286,284.5,285,42
20190301|2019-01-28 11:00,28,284.75,286,284.75,285,22
20190301|2019-01-28 11:30,28,285.5,286,284.75,286,16
20190301|2019-01-28 12:00,28,286,286,285.25,285.75,32
20190301|2019-01-28 12:30,28,285.5,285.75,285,285.5,11
20190301|2019-01-28 13:00,28,285.25,285.75,285.25,285.25,12
20190301|2019-01-28 19:00,29,284.75,285.75,284.75,285.75,4
20190301|2019-01-28 19:30,29,286.25,287,286.25,287,6
20190301|2019-01-28 20:00,29,286.5,288,286.5,288,8
20190301|2019-01-28 20:30,29,286.5,286.5,286.5,286.5,1
20190301|2019-01-28 21:00,29,285.75,285.75,281.75,282,19
20190301|2019-01-28 21:30,29,282,282,282,282,2
20190301|2019-01-28 22:30,29,282.25,282.25,282.25,282.25,2
20190301|2019-01-28 23:30,29,284.5,286.75,284.5,286.75,19
20190301|2019-01-29 00:00,29,284.75,284.75,284.75,284.75,4
20190301|2019-01-29 01:00,29,285.5,286,285.5,286,3
20190301|2019-01-29 02:30,29,286.5,286.5,286.5,286.5,1
20190301|2019-01-29 03:00,29,286.75,286.75,286.25,286.75,9
20190301|2019-01-29 03:30,29,286.75,286.75,284.75,284.75,6
20190301|2019-01-29 04:00,29,286.75,286.75,286.75,286.75,1
20190301|2019-01-29 04:30,29,286.75,286.75,286.75,286.75,1
20190301|2019-01-29 08:30,29,285.25,286.25,282.5,282.5,69
20190301|2019-01-29 09:00,29,282.5,283.25,281.75,283,42
20190301|2019-01-29 09:30,29,283.5,283.75,283,283,13
20190301|2019-01-29 10:00,29,282.5,283,281.75,283,16
20190301|2019-01-29 10:30,29,283,283,282,282,25
20190301|2019-01-29 11:00,29,282.75,282.75,282.5,282.5,8
20190301|2019-01-29 11:30,29,283,283,282.5,282.5,5
20190301|2019-01-29 12:00,29,282.5,282.5,282.25,282.5,9
20190301|2019-01-29 12:30,29,282.5,282.5,282.25,282.5,9
20190301|2019-01-29 13:00,29,282.25,282.5,281.75,282,12
20190301|2019-01-29 19:00,30,282.75,282.75,282.25,282.5,3
20190301|2019-01-29 20:00,30,283.5,285,281.75,282,22
20190301|2019-01-29 20:30,30,281.75,281.75,281,281,18
20190301|2019-01-29 21:00,30,281,285,280.5,280.5,33
20190301|2019-01-29 21:30,30,281.25,282.75,281.25,282.75,2
20190301|2019-01-29 23:00,30,281.5,281.5,280.5,280.5,14
20190301|2019-01-30 00:30,30,280.75,282.25,280.75,282.25,3
20190301|2019-01-30 03:00,30,282.25,282.75,282.25,282.75,5
20190301|2019-01-30 03:30,30,282.5,282.5,282.5,282.5,1
20190301|2019-01-30 04:30,30,282.25,282.25,282.25,282.25,1
20190301|2019-01-30 07:00,30,282.25,282.5,282.25,282.5,2
20190301|2019-01-30 07:30,30,282.25,282.25,282.25,282.25,2
20190301|2019-01-30 08:30,30,282.75,282.75,280.5,281.75,87
20190301|2019-01-30 09:00,30,281.5,282,280.25,280.5,51
20190301|2019-01-30 09:30,30,280.5,281.75,280,281.25,87
20190301|2019-01-30 10:00,30,281,281.5,280.75,281.5,11
20190301|2019-01-30 10:30,30,280.75,280.75,280.75,280.75,1
20190301|2019-01-30 11:00,30,280.75,281.75,280.75,281.75,10
20190301|2019-01-30 11:30,30,281,281.25,281,281.25,4
20190301|2019-01-30 12:00,30,281,281.25,280.75,280.75,5
20190301|2019-01-30 12:30,30,280.5,280.5,280.25,280.5,28
20190301|2019-01-30 13:00,30,280.5,283.25,280.5,283.25,37
20190301|2019-01-30 19:00,31,281.5,281.5,281.25,281.25,4
20190301|2019-01-30 20:00,31,283,283,283,283,1
20190301|2019-01-30 20:30,31,283,283.25,283,283.25,5
20190301|2019-01-30 21:00,31,283.25,283.25,283.25,283.25,1
20190301|2019-01-30 21:30,31,283,283,283,283,1
20190301|2019-01-31 00:30,31,281.75,281.75,281.75,281.75,1
20190301|2019-01-31 04:00,31,282.5,283.25,282.5,283.25,6
20190301|2019-01-31 07:00,31,283.25,283.5,282.25,282.75,9
20190301|2019-01-31 07:30,31,283,283,282.25,282.25,4
20190301|2019-01-31 08:30,31,281.75,283.75,281.25,283,23
20190301|2019-01-31 09:00,31,283,283.75,282.5,282.5,42
20190301|2019-01-31 09:30,31,282,283,282,282.75,17
20190301|2019-01-31 10:00,31,282.5,282.75,282,282,25
20190301|2019-01-31 10:30,31,281.5,283.5,281.5,283.5,28
20190301|2019-01-31 11:00,31,283.25,283.5,283,283,4
20190301|2019-01-31 11:30,31,282.75,283,282.5,282.5,6
20190301|2019-01-31 12:00,31,282.5,282.75,282.5,282.75,21
20190301|2019-01-31 12:30,31,282.75,282.75,282,282,15
20190301|2019-01-31 13:00,31,281.5,283,281,283,27
20190301|2019-01-31 21:00,1,283.75,285,283.75,285,4
20190301|2019-01-31 21:30,1,284.25,284.25,284.25,284.25,1
20190301|2019-01-31 22:00,1,283.75,283.75,283.75,283.75,1
20190301|2019-01-31 23:30,1,283.75,283.75,283.75,283.75,1
20190301|2019-02-01 00:00,1,284.75,286.25,284.75,286.25,24
20190301|2019-02-01 01:00,1,286,288.75,286,286.5,29
20190301|2019-02-01 01:30,1,286.25,287.5,286.25,287.5,3
20190301|2019-02-01 02:00,1,288.25,288.25,288.25,288.25,1
20190301|2019-02-01 02:30,1,288,288,287.75,287.75,2
20190301|2019-02-01 03:00,1,288,289.75,288,288.5,22
20190301|2019-02-01 03:30,1,288.25,288.25,288,288,2
20190301|2019-02-01 04:30,1,286,286.75,284.25,286.5,13
20190301|2019-02-01 06:00,1,286.5,286.5,286.5,286.5,2
20190301|2019-02-01 07:00,1,286.25,286.25,286.25,286.25,1
20190301|2019-02-01 07:30,1,286.75,286.75,286,286.75,13
20190301|2019-02-01 08:30,1,285.25,287,285,286.5,46
20190301|2019-02-01 09:00,1,286.5,287.75,286,286,36
20190301|2019-02-01 09:30,1,286.5,286.5,286,286.25,12
20190301|2019-02-01 10:00,1,286.5,286.5,286.25,286.25,5
20190301|2019-02-01 10:30,1,286,286.5,286,286.5,13
20190301|2019-02-01 11:00,1,286,286,285.5,285.75,11
20190301|2019-02-01 11:30,1,285.5,286,285.25,286,9
20190301|2019-02-01 12:00,1,286.25,286.75,286.25,286.75,14
20190301|2019-02-01 12:30,1,286.5,287,286.5,286.5,4
20190301|2019-02-01 13:00,1,286.75,289,286.5,288.75,52
20190301|2019-02-03 19:00,4,291,291,288.75,289.75,12
20190301|2019-02-03 20:00,4,290,290,290,290,1
20190301|2019-02-03 20:30,4,290,290,290,290,1
20190301|2019-02-03 21:00,4,290,291.75,290,291.75,17
20190301|2019-02-03 21:30,4,291.5,292.75,291.5,292.75,8
20190301|2019-02-03 22:00,4,292.25,294.5,292.25,294.5,25
20190301|2019-02-03 23:30,4,292.25,292.25,292,292,6
20190301|2019-02-04 03:00,4,293,293,293,293,1
20190301|2019-02-04 03:30,4,293.25,293.25,293.25,293.25,1
20190301|2019-02-04 04:30,4,293.5,294.25,293.5,294.25,10
20190301|2019-02-04 05:00,4,293.5,293.5,293.5,293.5,1
20190301|2019-02-04 05:30,4,293.5,294,293.5,294,3
20190301|2019-02-04 06:00,4,293.75,293.75,293.75,293.75,1
20190301|2019-02-04 06:30,4,294,294,293.5,293.5,3
20190301|2019-02-04 07:00,4,293.25,294.25,290.25,292,22
20190301|2019-02-04 07:30,4,292,292.75,292,292.5,3
20190301|2019-02-04 08:30,4,291.75,293.25,291.75,292.25,52
20190301|2019-02-04 09:00,4,292.75,293.25,292.75,293.25,11
20190301|2019-02-04 09:30,4,293.25,293.25,293.25,293.25,1
20190301|2019-02-04 10:00,4,292.25,292.25,291,291,26
20190301|2019-02-04 10:30,4,291.5,291.5,291.5,291.5,8
20190301|2019-02-04 11:00,4,291.5,292,289,289.25,70
20190301|2019-02-04 11:30,4,289,289,289,289,3
20190301|2019-02-04 12:00,4,288.75,289,288.75,289,3
20190301|2019-02-04 12:30,4,289.25,289.75,288.5,289,27
20190301|2019-02-04 13:00,4,289,289.25,288.5,288.5,43
20190301|2019-02-04 19:00,5,289.25,289.25,289.25,289.25,1
20190301|2019-02-04 19:30,5,289.75,290.25,289.75,290.25,6
20190301|2019-02-04 20:00,5,290.5,290.5,289.5,289.5,2
20190301|2019-02-04 22:30,5,290.5,290.5,290,290,4
20190301|2019-02-05 03:00,5,291,291,291,291,3
20190301|2019-02-05 04:30,5,291,291.25,290,290,4
20190301|2019-02-05 07:00,5,290.5,290.75,290.5,290.75,2
20190301|2019-02-05 07:30,5,291.75,293,291.75,293,8
20190301|2019-02-05 08:30,5,291.75,291.75,290.5,291.5,14
20190301|2019-02-05 09:00,5,290.5,290.5,290.5,290.5,2
20190301|2019-02-05 10:00,5,290.5,291.5,290.5,291.5,14
20190301|2019-02-05 10:30,5,291.5,291.5,291.25,291.25,2
20190301|2019-02-05 11:00,5,291.75,292,291,292,13
20190301|2019-02-05 11:30,5,292,292,291.5,291.5,2
20190301|2019-02-05 12:00,5,291.5,291.75,291.5,291.75,3
20190301|2019-02-05 12:30,5,291.5,291.75,291.25,291.5,14
20190301|2019-02-05 13:00,5,291.5,291.75,290.5,291.5,17
20190301|2019-02-05 19:00,6,291.5,292.5,290.75,292.5,24
20190301|2019-02-05 19:30,6,291.75,291.75,291.5,291.5,5
20190301|2019-02-05 21:30,6,291.25,291.25,290.75,290.75,4
20190301|2019-02-05 23:00,6,290.75,290.75,290,290,12
20190301|2019-02-06 00:00,6,290.25,290.25,290.25,290.25,1
20190301|2019-02-06 04:30,6,290.5,290.5,290.5,290.5,1
20190301|2019-02-06 05:30,6,290.25,290.25,290.25,290.25,2
20190301|2019-02-06 06:00,6,290.25,290.25,290.25,290.25,2
20190301|2019-02-06 07:00,6,290.25,290.25,290,290,5
20190301|2019-02-06 08:30,6,290.25,290.25,286.75,288.5,77
20190301|2019-02-06 09:00,6,289,289.25,288.75,289,9
20190301|2019-02-06 09:30,6,289.25,290,289.25,290,10
20190301|2019-02-06 10:00,6,289.5,289.5,289.25,289.5,16
20190301|2019-02-06 10:30,6,289.25,289.5,288.5,289.5,17
20190301|2019-02-06 11:00,6,289.25,289.25,289.25,289.25,8
20190301|2019-02-06 11:30,6,288.75,288.75,287.25,287.5,22
20190301|2019-02-06 12:00,6,287.75,287.75,287.75,287.75,1
20190301|2019-02-06 12:30,6,288,288,287,287.25,15
20190301|2019-02-06 13:00,6,287.25,287.75,286.5,286.75,68
20190301|2019-02-06 19:00,7,287,287.25,287,287,5
20190301|2019-02-06 19:30,7,286.5,286.75,286.5,286.75,4
20190301|2019-02-06 20:00,7,287,287.25,287,287.25,12
20190301|2019-02-06 20:30,7,287.25,288,287.25,288,8
20190301|2019-02-06 21:30,7,288.25,288.25,288.25,288.25,1
20190301|2019-02-06 22:30,7,287.5,287.5,286.75,286.75,3
20190301|2019-02-07 02:00,7,286.75,286.75,286.75,286.75,2
20190301|2019-02-07 04:00,7,286.75,286.75,286.75,286.75,2
20190301|2019-02-07 05:30,7,287,287.25,287,287.25,5
20190301|2019-02-07 06:30,7,286.5,286.5,286.5,286.5,5
20190301|2019-02-07 08:30,7,286.5,287,285.25,286.25,34
20190301|2019-02-07 09:00,7,286.5,286.5,286,286.5,5
20190301|2019-02-07 09:30,7,286.25,286.5,286.25,286.25,7
20190301|2019-02-07 10:00,7,286.5,286.5,286,286,6
20190301|2019-02-07 10:30,7,286,286.75,286,286.5,12
20190301|2019-02-07 11:00,7,286.75,286.75,286.25,286.25,2
20190301|2019-02-07 11:30,7,286.25,286.5,286.25,286.5,9
20190301|2019-02-07 12:30,7,286.5,286.75,286.25,286.25,7
20190301|2019-02-07 13:00,7,286.25,287,286.25,287,8
20190301|2019-02-07 20:00,8,287.25,287.25,287.25,287.25,4
20190301|2019-02-08 00:00,8,287.25,287.25,287.25,287.25,1
20190301|2019-02-08 01:30,8,287.5,287.5,287,287,4
20190301|2019-02-08 03:30,8,287.25,287.25,287.25,287.25,1
20190301|2019-02-08 04:30,8,287,288.25,287,288,36
20190301|2019-02-08 05:00,8,287.5,287.5,287.5,287.5,1
20190301|2019-02-08 07:00,8,287.5,287.75,287.5,287.75,7
20190301|2019-02-08 08:30,8,287.5,288,286.25,286.75,54
20190301|2019-02-08 09:00,8,287,287.5,285.5,285.5,25
20190301|2019-02-08 09:30,8,285.75,286,284,284.75,29
20190301|2019-02-08 10:00,8,284.75,285.25,284.25,285,26
20190301|2019-02-08 10:30,8,284.75,284.75,283.75,283.75,11
20190301|2019-02-08 11:00,8,285,285.5,284.5,285,20
20190301|2019-02-08 11:30,8,285.25,285.25,285.25,285.25,2
20190301|2019-02-08 12:00,8,285,285,285,285,2
20190301|2019-02-08 12:30,8,284.75,285,283.5,283.75,32
20190301|2019-02-08 13:00,8,283.75,284.5,283.75,284,11
20190301|2019-02-10 19:00,11,284.75,284.75,284.25,284.25,6
20190301|2019-02-10 20:00,11,284.5,284.5,284.5,284.5,1
20190301|2019-02-10 20:30,11,284,284,283.75,283.75,15
20190301|2019-02-10 21:00,11,283.75,283.75,283.75,283.75,2
20190301|2019-02-10 21:30,11,284,284.25,284,284.25,5
20190301|2019-02-10 22:30,11,284.5,285.25,284.5,285.25,3
20190301|2019-02-11 01:00,11,285,285,283,285,23
20190301|2019-02-11 03:00,11,284.75,284.75,284.5,284.5,2
20190301|2019-02-11 04:00,11,284,284,283.75,283.75,2
20190301|2019-02-11 05:00,11,284,284,283.75,283.75,5
20190301|2019-02-11 05:30,11,283.75,283.75,283.75,283.75,3
20190301|2019-02-11 06:30,11,284,284,283.5,283.75,7
20190301|2019-02-11 07:00,11,283.75,283.75,283.75,283.75,2
20190301|2019-02-11 07:30,11,283.75,283.75,283.75,283.75,1
20190301|2019-02-11 08:30,11,283.75,284.5,283,283,74
20190301|2019-02-11 09:00,11,283,283,282,282.5,20
20190301|2019-02-11 09:30,11,282,282,281.25,281.5,23
20190301|2019-02-11 10:00,11,281.25,281.75,281,281.25,28
20190301|2019-02-11 10:30,11,281.5,281.5,281.5,281.5,4
20190301|2019-02-11 11:00,11,281.25,282.75,281.25,281.75,28
20190301|2019-02-11 11:30,11,282.25,282.25,281.75,281.75,6
20190301|2019-02-11 12:00,11,282,282,282,282,6
20190301|2019-02-11 12:30,11,282.5,283.5,281.5,282.75,39
20190301|2019-02-11 13:00,11,282.75,282.75,282,282.75,9
20190301|2019-02-11 20:30,12,282,282,281,281,18
20190301|2019-02-11 21:00,12,281.75,281.75,281.75,281.75,1
20190301|2019-02-11 23:00,12,282.75,282.75,282.75,282.75,1
20190301|2019-02-12 01:30,12,283.25,283.25,283.25,283.25,1
20190301|2019-02-12 02:00,12,282.75,282.75,282.75,282.75,1
20190301|2019-02-12 05:00,12,283.75,283.75,283.75,283.75,2
20190301|2019-02-12 06:30,12,283.25,283.25,283,283,3
20190301|2019-02-12 07:30,12,283,283,283,283,1
20190301|2019-02-12 08:30,12,283.25,284.25,283.25,283.5,42
20190301|2019-02-12 09:00,12,283.25,283.25,283,283,12
20190301|2019-02-12 09:30,12,282.5,282.75,282.25,282.5,27
20190301|2019-02-12 10:00,12,283,283,282,283,18
20190301|2019-02-12 10:30,12,282.25,284.25,282.25,284.25,25
20190301|2019-02-12 11:00,12,283.5,284.5,283.25,284.25,19
20190301|2019-02-12 11:30,12,284.25,284.25,284,284,20
20190301|2019-02-12 12:00,12,283.25,286.5,283.25,285.5,27
20190301|2019-02-12 12:30,12,285.5,286.25,285.5,285.75,35
20190301|2019-02-12 13:00,12,286.25,287.75,286.25,286.75,39
20190301|2019-02-12 19:00,13,286,287.75,284.25,284.75,13
20190301|2019-02-13 02:00,13,286.5,286.5,286.5,286.5,1
20190301|2019-02-13 03:00,13,284.5,284.5,284.5,284.5,1
20190301|2019-02-13 03:30,13,284.5,284.5,284.5,284.5,4
20190301|2019-02-13 04:00,13,284.25,284.25,284.25,284.25,1
20190301|2019-02-13 04:30,13,284.25,285.75,284,285.75,11
20190301|2019-02-13 05:00,13,285.75,285.75,285.75,285.75,1
20190301|2019-02-13 05:30,13,285.5,285.5,285.5,285.5,3
20190301|2019-02-13 06:00,13,284.75,284.75,284.75,284.75,1
20190301|2019-02-13 06:30,13,285.25,285.5,285.25,285.5,2
20190301|2019-02-13 07:00,13,285.25,285.25,284.75,284.75,2
20190301|2019-02-13 07:30,13,284.75,284.75,284.75,284.75,1
20190301|2019-02-13 08:30,13,284.75,286,283,283.75,41
20190301|2019-02-13 09:00,13,283.5,283.75,283.25,283.75,9
20190301|2019-02-13 09:30,13,283.5,283.75,282.5,282.75,32
20190301|2019-02-13 10:00,13,282.5,282.75,282.25,282.75,20
20190301|2019-02-13 10:30,13,282.75,283,282.5,282.75,15
20190301|2019-02-13 11:00,13,282.75,283,282.25,282.75,36
20190301|2019-02-13 11:30,13,282.5,282.5,282.25,282.5,8
20190301|2019-02-13 12:00,13,282.75,282.75,282.5,282.5,13
20190301|2019-02-13 12:30,13,282.75,283,282,282,14
20190301|2019-02-13 13:00,13,282.25,282.25,281.5,281.75,45
20190301|2019-02-13 19:00,14,282,282,281.75,281.75,3
20190301|2019-02-13 19:30,14,282.25,282.25,282.25,282.25,1
20190301|2019-02-13 20:00,14,282.25,282.25,282.25,282.25,1
20190301|2019-02-14 01:30,14,283,283.25,283,283.25,2
20190301|2019-02-14 04:30,14,283,283.5,283,283.5,6
20190301|2019-02-14 06:30,14,283.5,283.5,283.25,283.25,3
20190301|2019-02-14 07:00,14,283.25,283.25,283,283,3
20190301|2019-02-14 07:30,14,283,283,283,283,2
20190301|2019-02-14 08:30,14,282.75,284,282,283.75,61
20190301|2019-02-14 09:00,14,283.75,283.75,283,283.5,13
20190301|2019-02-14 09:30,14,283.25,283.25,282.25,282.25,6
20190301|2019-02-14 10:00,14,282.25,282.5,282,282.25,26
20190301|2019-02-14 10:30,14,282.5,282.5,282,282.5,11
20190301|2019-02-14 11:00,14,283.5,283.5,283,283,3
20190301|2019-02-14 11:30,14,282.75,282.75,282.25,282.5,16
20190301|2019-02-14 12:00,14,282.25,282.25,282.25,282.25,26
20190301|2019-02-14 12:30,14,282.5,282.5,282.5,282.5,1
20190301|2019-02-14 13:00,14,282.75,283,281,281,49
20190301|2019-02-14 19:00,15,281,281,280.75,280.75,16
20190301|2019-02-14 19:30,15,281,281,281,281,1
20190301|2019-02-14 20:00,15,281.25,281.25,281.25,281.25,1
20190301|2019-02-14 20:30,15,280.75,280.75,280,280.25,48
20190301|2019-02-14 21:00,15,280,281,280,281,2
20190301|2019-02-14 22:00,15,281.75,281.75,281.75,281.75,1
20190301|2019-02-15 01:00,15,280.5,280.5,280.5,280.5,1
20190301|2019-02-15 03:30,15,280.75,280.75,280,280.75,6
20190301|2019-02-15 05:00,15,280.25,280.25,280,280,4
20190301|2019-02-15 05:30,15,280,280,278,278,40
20190301|2019-02-15 06:00,15,278,278.25,278,278.25,6
20190301|2019-02-15 07:00,15,278.25,279,278.25,278.5,11
20190301|2019-02-15 07:30,15,278.75,279,278.5,279,3
20190301|2019-02-15 08:30,15,279,279,275,276.75,287
20190301|2019-02-15 09:00,15,276.5,276.5,275.75,276,60
20190301|2019-02-15 09:30,15,276,276.5,276,276,34
20190301|2019-02-15 10:00,15,276,276.25,275.75,276.25,35
20190301|2019-02-15 10:30,15,276.25,276.25,275.5,275.75,51
20190301|2019-02-15 11:00,15,275.5,275.75,275.5,275.5,42
20190301|2019-02-15 11:30,15,275.5,275.75,275.5,275.5,19
20190301|2019-02-15 12:00,15,275.5,275.75,275.5,275.5,50
20190301|2019-02-15 12:30,15,275.5,276,275.5,275.5,42
20190301|2019-02-15 13:00,15,275.75,276.75,275.5,276.75,31
20190301|2019-02-18 19:00,19,277.25,277.75,276.75,277.75,17
20190301|2019-02-18 19:30,19,277.5,277.5,277.5,277.5,1
20190301|2019-02-18 20:00,19,277.25,277.25,277.25,277.25,1
20190301|2019-02-18 20:30,19,277,277,276.75,276.75,2
20190301|2019-02-18 21:00,19,278,278,278,278,1
20190301|2019-02-18 23:00,19,278,278,278,278,1
20190301|2019-02-19 00:00,19,277,277,276.75,276.75,16
20190301|2019-02-19 01:00,19,276.5,277.25,276.5,277.25,2
20190301|2019-02-19 04:30,19,276.25,276.5,276.25,276.5,2
20190301|2019-02-19 06:00,19,276.75,276.75,276.75,276.75,1
20190301|2019-02-19 06:30,19,276.5,276.5,276.5,276.5,1
20190301|2019-02-19 07:30,19,276.5,277,276.5,277,4
20190301|2019-02-19 08:30,19,276.25,276.25,275.5,276,10
20190301|2019-02-19 09:00,19,276.25,276.75,275,275.5,72
20190301|2019-02-19 09:30,19,275.25,275.25,274,274.75,74
20190301|2019-02-19 10:00,19,275,275.25,274,274,21
20190301|2019-02-19 10:30,19,274.5,274.75,273.75,274,28
20190301|2019-02-19 11:00,19,273.75,274,272.5,272.75,86
20190301|2019-02-19 11:30,19,273,273,272.25,272.25,12
20190301|2019-02-19 12:00,19,272,272.5,271.75,272.25,25
20190301|2019-02-19 12:30,19,272.25,272.25,270,270.25,91
20190301|2019-02-19 13:00,19,270,270.5,269.25,270.25,74
20190301|2019-02-19 19:00,20,270.25,271,270,270,19
20190301|2019-02-19 19:30,20,270,270,270,270,4
20190301|2019-02-19 20:00,20,269.5,272.5,269.5,270,30
20190301|2019-02-19 20:30,20,270.75,274.25,270.75,274.25,18
20190301|2019-02-19 21:30,20,271.75,271.75,270.25,271.5,16
20190301|2019-02-20 00:30,20,271.5,271.5,271.5,271.5,1
20190301|2019-02-20 01:30,20,271.5,271.5,271.5,271.5,2
20190301|2019-02-20 03:30,20,271.25,271.25,271.25,271.25,1
20190301|2019-02-20 05:00,20,270.75,270.75,270.75,270.75,2
20190301|2019-02-20 07:00,20,270.5,270.75,270.25,270.25,6
20190301|2019-02-20 07:30,20,270.25,270.75,270.25,270.5,10
20190301|2019-02-20 08:30,20,270,270,267.5,268,121
20190301|2019-02-20 09:00,20,268,268,266,266,52
20190301|2019-02-20 09:30,20,265.5,266.25,265,265.5,73
20190301|2019-02-20 10:00,20,265.25,265.5,263.25,264.25,53
20190301|2019-02-20 10:30,20,265,265.75,264.75,265,49
20190301|2019-02-20 11:00,20,265.25,268,265.25,267.75,109
20190301|2019-02-20 11:30,20,267.25,267.25,267,267.25,15
20190301|2019-02-20 12:00,20,267.25,272.25,266.25,270,80
20190301|2019-02-20 12:30,20,269.5,271.5,269,269.5,23
20190301|2019-02-20 13:00,20,269.5,270,269.5,269.5,14
20190301|2019-02-20 20:00,21,271.75,272.75,271.75,272.75,10
20190301|2019-02-20 20:30,21,272.5,272.5,270.25,270.25,3
20190301|2019-02-21 03:00,21,271,271.25,271,271.25,2
20190301|2019-02-21 04:00,21,271,271,271,271,1
20190301|2019-02-21 05:30,21,271,271,270.75,270.75,2
20190301|2019-02-21 06:30,21,271.5,272,271.5,272,2
20190301|2019-02-21 07:00,21,272.25,272.25,271.5,271.5,6
20190301|2019-02-21 07:30,21,272.5,272.5,272.5,272.5,2
20190301|2019-02-21 08:30,21,272.5,272.5,267.75,268.5,145
20190301|2019-02-21 09:00,21,268,269.5,267.75,269,56
20190301|2019-02-21 09:30,21,269.5,270,269,270,25
20190301|2019-02-21 10:00,21,269.25,269.5,269.25,269.5,15
20190301|2019-02-21 10:30,21,269.25,270.25,269.25,270.25,9
20190301|2019-02-21 11:00,21,270.25,270.5,270.25,270.5,5
20190301|2019-02-21 11:30,21,270,270.75,270,270.75,24
20190301|2019-02-21 12:00,21,271.25,271.25,269.75,269.75,8
20190301|2019-02-21 12:30,21,270.75,270.75,270,270,4
20190301|2019-02-21 13:00,21,270,270.75,270,270.25,8
20190301|2019-02-21 19:00,22,270,271.25,270,271.25,2
20190301|2019-02-21 20:00,22,270.75,271.25,270.75,271.25,2
20190301|2019-02-21 21:30,22,269.75,269.75,269.75,269.75,1
20190301|2019-02-22 00:00,22,269.75,269.75,269.75,269.75,1
20190301|2019-02-22 08:30,22,270.5,271.75,270.5,271.5,6
20190301|2019-02-22 09:00,22,270.75,271,270.75,271,8
20190301|2019-02-22 09:30,22,270.75,271,270.5,270.5,25
20190301|2019-02-22 10:00,22,270.5,271.25,270,270,14
20190301|2019-02-22 10:30,22,270,271.25,270,270.75,5
20190301|2019-02-22 11:00,22,270,270.5,269,270.5,27
20190301|2019-02-22 11:30,22,270.5,270.5,270,270.5,20
20190301|2019-02-22 12:00,22,270.5,271,270.25,270.25,32
20190301|2019-02-22 12:30,22,270.5,271.25,270.5,271.25,13
20190301|2019-02-22 13:00,22,271.5,272,271,271,24
20190301|2019-02-24 19:00,25,273,273.25,273,273.25,6
20190301|2019-02-24 21:00,25,273.25,273.25,273.25,273.25,2
20190301|2019-02-24 23:30,25,273.75,273.75,273.75,273.75,1
20190301|2019-02-25 06:00,25,272.75,272.75,272.75,272.75,1
20190301|2019-02-25 08:30,25,273,273.5,269.5,269.5,54
20190301|2019-02-25 09:00,25,269.75,270,269.5,269.5,28
20190301|2019-02-25 09:30,25,269.5,269.5,268.5,268.5,10
20190301|2019-02-25 10:00,25,269.5,269.5,269.25,269.25,2
20190301|2019-02-25 10:30,25,269.25,269.75,269,269,3
20190301|2019-02-25 11:00,25,268.25,268.5,268,268.5,7
20190301|2019-02-25 11:30,25,268.5,268.5,268,268,14
20190301|2019-02-25 12:00,25,268,268,267.75,267.75,11
20190301|2019-02-25 12:30,25,269,269,269,269,1
20190301|2019-02-25 13:00,25,268.75,268.75,268.5,268.5,2
20190301|2019-02-25 20:00,26,270,270,270,270,1
20190301|2019-02-25 20:30,26,269.75,269.75,269.75,269.75,1
20190301|2019-02-25 21:00,26,270,270,270,270,1
20190301|2019-02-26 00:00,26,269.75,269.75,269.75,269.75,1
20190301|2019-02-26 06:30,26,268.5,268.5,268.5,268.5,1
20190301|2019-02-26 07:00,26,268.5,268.5,268.5,268.5,2
20190301|2019-02-26 08:30,26,268.5,268.5,267.5,267.75,19
20190301|2019-02-26 09:00,26,267,267,264.25,264.5,31
20190301|2019-02-26 09:30,26,264.25,270.5,264.25,268.25,97
20190301|2019-02-26 10:00,26,268,268,266.25,267.5,17
20190301|2019-02-26 10:30,26,267,267.25,267,267.25,10
20190301|2019-02-26 11:00,26,267.5,267.5,266.25,266.25,13
20190301|2019-02-26 12:00,26,266,267.25,266,266.5,6
20190301|2019-02-26 12:30,26,266,266.25,266,266.25,5
20190301|2019-02-26 13:00,26,265.75,267.5,265,267.5,10
20190301|2019-02-26 21:30,27,264.25,264.25,264.25,264.25,1
20190301|2019-02-26 22:30,27,264.25,264.25,264.25,264.25,2
20190301|2019-02-27 00:00,27,262.25,262.25,262.25,262.25,2
20190301|2019-02-27 01:00,27,261,261,260.5,260.5,2
20190301|2019-02-27 02:30,27,262.5,262.5,262.5,262.5,1
20190301|2019-02-27 04:00,27,262.5,262.5,259,259,7
20190301|2019-02-27 04:30,27,259,259,258.75,259,10
20190301|2019-02-27 05:00,27,262.25,262.25,262.25,262.25,1
20190301|2019-02-27 06:30,27,261.5,261.5,261.5,261.5,1
20190301|2019-02-27 07:00,27,262.5,263.75,262.5,263.75,5
20190301|2019-02-27 07:30,27,263.75,263.75,263.75,263.75,1
20190301|2019-02-27 08:30,27,261.5,264,261.5,263.25,13
20190301|2019-02-27 09:00,27,263.25,265,263.25,265,15
20190301|2019-02-27 10:00,27,262.25,262.75,260.5,260.5,10
20190301|2019-02-27 10:30,27,260.5,262,260.5,260.5,14
20190301|2019-02-27 11:00,27,260,260,260,260,7
20190301|2019-02-27 11:30,27,259.5,260,259,259,12
20190301|2019-02-27 12:00,27,259,260.5,259,260.5,9
20190301|2019-02-27 12:30,27,262.75,263,260.5,260.5,3
20190301|2019-02-27 13:00,27,254.5,255.25,254,254,3
20190301|2019-02-28 10:00,28,251.5,251.5,251.5,251.5,1
20190301|2019-02-28 11:00,28,252,252,252,252,1
20190301|2019-02-28 12:00,28,251,251,250.5,250.5,4
20190301|2019-03-04 12:30,4,256.5,256.5,256.5,256.5,1
20190301|2019-03-07 09:30,7,259.75,259.75,259.75,259.75,2
20190501|2018-08-28 11:00,28,257.5,257.5,257.5,257.5,1
20190501|2018-10-04 08:30,4,279.75,279.75,279.75,279.75,2
20190501|2018-10-04 09:30,4,279.75,279.75,279.75,279.75,8
20190501|2018-10-10 21:30,11,273.75,273.75,273.75,273.75,1
20190501|2018-10-11 08:30,11,273,273,273,273,1
20190501|2018-10-11 09:00,11,273,273,273,273,1
20190501|2018-10-11 11:00,11,272.5,272.75,272.5,272.75,2
20190501|2018-10-15 08:30,15,280,280,280,280,2
20190501|2018-10-15 09:00,15,280,280,280,280,8
20190501|2018-10-15 10:30,15,283.5,285.25,283.5,285.25,3
20190501|2018-10-15 12:00,15,282,282,282,282,1
20190501|2018-10-16 13:00,16,283.5,283.5,283.5,283.5,1
20190501|2018-10-17 06:30,17,283.5,283.5,283.5,283.5,2
20190501|2018-10-17 21:00,18,282,282.25,282,282.25,5
20190501|2018-10-18 08:30,18,284.5,284.5,284.5,284.5,1
20190501|2018-10-18 09:30,18,289,289,287.75,287.75,3
20190501|2018-10-18 10:00,18,288.25,288.25,288.25,288.25,1
20190501|2018-10-18 11:00,18,288.25,288.25,286.75,286.75,4
20190501|2018-10-18 12:00,18,286.5,286.5,286.5,286.5,1
20190501|2018-10-18 13:00,18,286.75,286.75,286.75,286.75,1
20190501|2018-10-19 08:30,19,290,290,290,290,1
20190501|2018-10-19 10:30,19,290.5,290.5,290.5,290.5,1
20190501|2018-10-19 11:00,19,290,290,290,290,1
20190501|2018-10-19 11:30,19,289.25,289.25,289.25,289.25,1
20190501|2018-10-19 12:30,19,288.75,288.75,288.75,288.75,1
20190501|2018-10-19 13:00,19,286.75,286.75,286.75,286.75,1
20190501|2018-10-21 23:00,22,285,285,285,285,1
20190501|2018-10-22 09:30,22,288.75,288.75,288.75,288.75,1
20190501|2018-10-22 12:00,22,288.5,288.5,288.5,288.5,1
20190501|2018-10-23 08:30,23,290,291.25,289.5,291.25,4
20190501|2018-10-23 09:00,23,291.75,291.75,291,291,3
20190501|2018-10-24 09:30,24,290.5,290.5,290.5,290.5,6
20190501|2018-10-24 10:00,24,290.5,290.5,290.5,290.5,1
20190501|2018-10-24 11:00,24,290.5,290.5,290.5,290.5,9
20190501|2018-10-24 12:00,24,290.5,290.5,290.5,290.5,11
20190501|2018-10-24 12:30,24,290.5,290.5,290.5,290.5,11
20190501|2018-10-24 13:00,24,290.5,290.5,290.5,290.5,22
20190501|2018-10-24 21:00,25,284.25,284.25,284.25,284.25,1
20190501|2018-10-24 21:30,25,284.25,284.25,284.25,284.25,1
20190501|2018-10-25 08:30,25,284,284,284,284,1
20190501|2018-10-25 09:00,25,282,284.75,282,284.75,20
20190501|2018-10-25 10:00,25,282,282,282,282,13
20190501|2018-10-25 10:30,25,282,282,282,282,9
20190501|2018-10-25 11:00,25,282,282,282,282,1
20190501|2018-10-25 11:30,25,282,282,282,282,6
20190501|2018-10-25 12:00,25,281.5,281.5,281.5,281.5,3
20190501|2018-10-25 12:30,25,281.5,281.5,281.5,281.5,12
20190501|2018-10-26 08:30,26,283.5,283.75,283.5,283.75,2
20190501|2018-10-26 09:00,26,285.75,286,285.75,286,6
20190501|2018-10-26 09:30,26,286,286,286,286,1
20190501|2018-10-26 12:00,26,285.5,286.25,285.5,286.25,7
20190501|2018-10-28 19:30,29,287,287,287,287,3
20190501|2018-10-29 06:30,29,285.25,285.25,285.25,285.25,2
20190501|2018-10-29 08:30,29,286.75,286.75,285.75,286,6
20190501|2018-10-29 09:30,29,286,286,286,286,1
20190501|2018-10-29 10:00,29,284.5,284.5,284,284,4
20190501|2018-10-29 10:30,29,283.75,283.75,283.75,283.75,2
20190501|2018-10-29 11:00,29,283.75,283.75,283.75,283.75,1
20190501|2018-10-30 09:00,30,281.25,281.25,280,280,5
20190501|2018-10-30 10:00,30,278.75,278.75,276,276,7
20190501|2018-10-30 13:00,30,276.5,276.5,276.5,276.5,1
20190501|2018-10-31 10:00,31,274.75,274.75,274.5,274.5,3
20190501|2018-11-01 10:00,1,278,278,278,278,2
20190501|2018-11-01 10:30,1,279.5,279.5,279,279,10
20190501|2018-11-01 12:00,1,278,278,277.75,278,6
20190501|2018-11-02 05:00,2,282.75,282.75,282.75,282.75,1
20190501|2018-11-02 09:30,2,282,282,282,282,1
20190501|2018-11-02 10:00,2,280.75,280.75,277.5,277.5,12
20190501|2018-11-05 08:30,5,285.25,285.25,285.25,285.25,1
20190501|2018-11-05 09:30,5,283.75,283.75,283.75,283.75,1
20190501|2018-11-05 12:00,5,283.75,283.75,283.75,283.75,1
20190501|2018-11-05 13:00,5,284.25,284.25,284.25,284.25,1
20190501|2018-11-06 08:30,6,282,282,281.75,281.75,2
20190501|2018-11-07 07:00,7,281.75,281.75,281.75,281.75,1
20190501|2018-11-07 08:30,7,282.75,282.75,282.75,282.75,2
20190501|2018-11-08 08:30,8,278.5,278.5,278.5,278.5,1
20190501|2018-11-08 12:00,8,280.5,280.5,280.5,280.5,1
20190501|2018-11-08 12:30,8,280.5,280.5,280.5,280.5,1
20190501|2018-11-12 05:00,12,283,283,283,283,2
20190501|2018-11-12 10:00,12,284.75,284.75,284.25,284.25,4
20190501|2018-11-13 09:00,13,284,284.75,284,284.75,5
20190501|2018-11-13 09:30,13,285.25,285.25,285.25,285.25,2
20190501|2018-11-13 10:00,13,285.5,285.5,285.25,285.25,6
20190501|2018-11-13 10:30,13,285.5,285.75,285.5,285.75,2
20190501|2018-11-13 11:30,13,286,286,286,286,3
20190501|2018-11-13 12:00,13,287,287,287,287,3
20190501|2018-11-13 12:30,13,287.25,287.75,287.25,287.75,20
20190501|2018-11-13 13:00,13,287.5,287.5,287,287,4
20190501|2018-11-13 22:00,14,288.75,288.75,288.75,288.75,1
20190501|2018-11-13 23:30,14,289.25,289.25,289.25,289.25,1
20190501|2018-11-14 05:30,14,289.25,289.25,289.25,289.25,1
20190501|2018-11-14 07:00,14,292.5,292.5,292.5,292.5,1
20190501|2018-11-14 11:30,14,290.5,290.5,290.5,290.5,1
20190501|2018-11-15 08:30,15,294.25,294.25,294.25,294.25,2
20190501|2018-11-15 09:30,15,293.75,294,293.75,294,3
20190501|2018-11-16 13:00,16,295,295,295,295,5
20190501|2018-11-18 19:00,19,297,297,293.25,293.25,7
20190501|2018-11-18 22:30,19,297,303,297,303,4
20190501|2018-11-19 02:30,19,311.75,311.75,311.75,311.75,1
20190501|2018-11-19 05:30,19,311.75,311.75,311.75,311.75,2
20190501|2018-11-19 07:00,19,310.5,310.5,310.5,310.5,2
20190501|2018-11-19 09:30,19,297,297,297,297,1
20190501|2018-11-19 10:30,19,300,300,300,300,1
20190501|2018-11-19 11:30,19,297.5,297.5,297.5,297.5,1
20190501|2018-11-21 09:00,21,302.5,302.5,301.5,301.5,9
20190501|2018-11-21 09:30,21,291,291,290.75,290.75,2
20190501|2018-11-21 11:30,21,294,294,293.5,293.5,3
20190501|2018-11-23 10:00,23,293.75,295.75,293.75,295.75,2
20190501|2018-11-23 11:30,23,294.25,294.25,294.25,294.25,1
20190501|2018-11-25 20:30,26,289.25,289.25,285.25,285.25,2
20190501|2018-11-26 09:00,26,288.75,288.75,288.75,288.75,1
20190501|2018-11-26 09:30,26,288,288,284.75,284.75,9
20190501|2018-11-26 10:30,26,282.25,282.25,282.25,282.25,1
20190501|2018-11-26 11:00,26,284,284,284,284,1
20190501|2018-11-26 11:30,26,285.25,285.25,285.25,285.25,2
20190501|2018-11-27 00:30,27,284.5,284.5,284.5,284.5,3
20190501|2018-11-27 05:00,27,284.5,284.5,284.5,284.5,1
20190501|2018-11-27 05:30,27,284.5,284.5,284.5,284.5,1
20190501|2018-11-27 07:00,27,284.5,284.5,284.5,284.5,2
20190501|2018-11-27 08:30,27,284.5,284.5,284.25,284.5,5
20190501|2018-11-27 10:00,27,280,280,280,280,2
20190501|2018-11-27 10:30,27,280.25,280.25,280.25,280.25,1
20190501|2018-11-27 11:30,27,283,284.25,283,284.25,5
20190501|2018-11-27 12:30,27,284,284,284,284,3
20190501|2018-11-28 08:30,28,283.25,284,282.5,284,4
20190501|2018-11-28 09:00,28,282.5,282.5,282.25,282.25,3
20190501|2018-11-28 09:30,28,281,289.5,281,289.25,12
20190501|2018-11-28 10:00,28,290,290,287.75,288,6
20190501|2018-11-28 11:00,28,293.75,293.75,293.75,293.75,1
20190501|2018-11-28 12:00,28,295.25,295.25,295.25,295.25,1
20190501|2018-11-28 12:30,28,296.5,297,296.5,296.75,5
20190501|2018-11-28 13:00,28,296.75,298.25,296.75,297,8
20190501|2018-11-28 20:30,29,298.25,298.25,298.25,298.25,1
20190501|2018-11-29 08:30,29,296.25,296.25,293,293,8
20190501|2018-11-29 09:30,29,294.5,294.5,292.5,292.5,2
20190501|2018-11-29 11:30,29,293,293,293,293,3
20190501|2018-11-29 12:00,29,293.25,293.25,293.25,293.25,1
20190501|2018-11-29 13:00,29,292.75,292.75,292.75,292.75,2
20190501|2018-11-30 06:00,30,289.5,289.5,287.25,287.25,2
20190501|2018-11-30 07:00,30,289,289.5,289,289.5,3
20190501|2018-11-30 08:30,30,292.75,292.75,292.75,292.75,1
20190501|2018-11-30 10:00,30,293.75,293.75,293.75,293.75,1
20190501|2018-11-30 11:00,30,298,298,298,298,2
20190501|2018-11-30 12:00,30,298.75,298.75,297,297,3
20190501|2018-11-30 13:00,30,293.25,293.25,293.25,293.25,1
20190501|2018-12-02 19:00,3,294.5,294.5,294,294,2
20190501|2018-12-02 20:00,3,297,297.5,297,297.5,2
20190501|2018-12-03 07:30,3,294.25,294.25,294.25,294.25,1
20190501|2018-12-03 09:00,3,295.75,295.75,295.75,295.75,1
20190501|2018-12-03 10:00,3,295.25,295.25,295.25,295.25,2
20190501|2018-12-03 10:30,3,295.75,296,295.75,296,4
20190501|2018-12-03 12:30,3,298,298,298,298,1
20190501|2018-12-03 13:00,3,295.25,295.25,295.25,295.25,1
20190501|2018-12-04 06:30,4,292.75,293.25,292.75,293.25,2
20190501|2018-12-04 13:00,4,292,292,292,292,1
20190501|2018-12-05 04:30,5,290.25,290.25,290.25,290.25,1
20190501|2018-12-05 08:30,5,289.5,289.5,289.5,289.5,1
20190501|2018-12-05 11:00,5,287.25,287.25,287.25,287.25,2
20190501|2018-12-05 11:30,5,287.25,287.25,286.5,286.5,2
20190501|2018-12-05 19:00,6,287,287,287,287,1
20190501|2018-12-05 22:00,6,285.25,285.25,285.25,285.25,2
20190501|2018-12-06 05:00,6,284.5,284.5,284.5,284.5,1
20190501|2018-12-06 08:30,6,283.75,286.25,283.75,286.25,2
20190501|2018-12-06 10:00,6,286.25,286.25,286.25,286.25,1
20190501|2018-12-06 10:30,6,286.75,286.75,286,286,3
20190501|2018-12-06 11:00,6,287.25,288.75,287.25,288.75,2
20190501|2018-12-06 11:30,6,289.75,289.75,288.5,288.5,2
20190501|2018-12-06 12:00,6,290.25,290.25,290.25,290.25,11
20190501|2018-12-06 13:00,6,293.25,293.25,291.25,291.25,7
20190501|2018-12-07 06:30,7,293,293,293,293,1
20190501|2018-12-07 08:30,7,292.75,292.75,292.75,292.75,1
20190501|2018-12-07 10:00,7,292.25,292.25,292.25,292.25,1
20190501|2018-12-07 13:00,7,291,291,288.25,288.25,11
20190501|2018-12-10 06:30,10,285.25,285.5,285.25,285.5,2
20190501|2018-12-10 08:30,10,289,289,289,289,1
20190501|2018-12-10 09:00,10,288.75,288.75,288.75,288.75,1
20190501|2018-12-10 10:30,10,290,290,290,290,1
20190501|2018-12-10 13:00,10,291,291,291,291,1
20190501|2018-12-11 06:00,11,290.25,291,290.25,291,2
20190501|2018-12-11 09:00,11,292,292,292,292,6
20190501|2018-12-11 09:30,11,293,293,292.5,292.5,7
20190501|2018-12-11 10:00,11,292.5,292.5,292.5,292.5,6
20190501|2018-12-11 10:30,11,292.5,292.5,292.5,292.5,7
20190501|2018-12-11 11:00,11,292.5,292.5,292.5,292.5,5
20190501|2018-12-11 11:30,11,291.75,291.75,291.75,291.75,1
20190501|2018-12-11 12:30,11,291.75,292.25,291.75,292.25,8
20190501|2018-12-12 06:30,12,295,295,295,295,1
20190501|2018-12-12 07:00,12,295,295,295,295,11
20190501|2018-12-12 08:30,12,295,295,295,295,6
20190501|2018-12-12 09:00,12,294.75,294.75,294.75,294.75,7
20190501|2018-12-12 09:30,12,295,295,294.75,295,10
20190501|2018-12-12 10:00,12,296,296,296,296,1
20190501|2018-12-12 11:30,12,298.75,299,298.75,299,3
20190501|2018-12-12 12:30,12,297.75,297.75,295.5,295.5,2
20190501|2018-12-12 13:00,12,295.25,295.25,295.25,295.25,6
20190501|2018-12-13 09:00,13,295,295,295,295,3
20190501|2018-12-13 09:30,13,294.5,294.5,294.5,294.5,3
20190501|2018-12-13 10:30,13,294.5,294.5,294.5,294.5,1
20190501|2018-12-13 11:00,13,295.5,295.5,295.5,295.5,2
20190501|2018-12-13 11:30,13,294.5,294.5,294.5,294.5,1
20190501|2018-12-13 12:00,13,294.5,294.5,294.5,294.5,1
20190501|2018-12-13 12:30,13,295.5,295.5,295.5,295.5,4
20190501|2018-12-13 13:00,13,295.5,296,295.5,295.75,13
20190501|2018-12-13 22:00,14,293.5,293.5,293.5,293.5,1
20190501|2018-12-14 02:00,14,291.5,291.5,291.5,291.5,1
20190501|2018-12-14 05:30,14,290.75,290.75,290.75,290.75,1
20190501|2018-12-14 07:00,14,291.5,291.5,291.5,291.5,1
20190501|2018-12-14 08:30,14,291.5,291.5,290.25,290.75,7
20190501|2018-12-14 09:00,14,289.75,291,289.75,291,2
20190501|2018-12-17 00:00,17,289.5,289.5,289.5,289.5,1
20190501|2018-12-17 01:00,17,289,289,289,289,1
20190501|2018-12-17 06:30,17,289.5,289.5,289.5,289.5,1
20190501|2018-12-17 08:30,17,291,291.25,290.75,290.75,3
20190501|2018-12-17 09:00,17,290,290.25,290,290,7
20190501|2018-12-17 09:30,17,290.25,290.5,290.25,290.25,29
20190501|2018-12-17 10:30,17,290.5,290.5,290.5,290.5,1
20190501|2018-12-17 11:00,17,291,291,291,291,2
20190501|2018-12-17 11:30,17,291,291,291,291,5
20190501|2018-12-17 12:00,17,291.5,291.5,291.5,291.5,1
20190501|2018-12-18 05:30,18,290.5,290.5,290.5,290.5,1
20190501|2018-12-18 07:30,18,290,290,288.5,288.5,5
20190501|2018-12-18 08:30,18,290.25,294.5,290.25,294.5,4
20190501|2018-12-18 09:00,18,294.25,295,294.25,295,11
20190501|2018-12-18 09:30,18,295,295,294,294.75,16
20190501|2018-12-18 10:00,18,295,295,295,295,3
20190501|2018-12-18 10:30,18,294.75,295,294.75,295,42
20190501|2018-12-18 11:30,18,290.75,290.75,288.75,288.75,3
20190501|2018-12-18 12:30,18,289,289,289,289,2
20190501|2018-12-18 13:00,18,288.25,288.25,288.25,288.25,1
20190501|2018-12-18 19:00,19,288.5,288.5,288.5,288.5,1
20190501|2018-12-18 22:00,19,288.5,288.5,288.5,288.5,3
20190501|2018-12-19 09:00,19,289.5,289.75,289.5,289.75,4
20190501|2018-12-19 10:00,19,289.5,290,289.5,290,4
20190501|2018-12-19 10:30,19,290,290,290,290,13
20190501|2018-12-19 11:00,19,290,290,290,290,3
20190501|2018-12-19 11:30,19,290,290,290,290,3
20190501|2018-12-19 12:00,19,289.25,289.25,289.25,289.25,2
20190501|2018-12-19 12:30,19,289.25,289.25,289.25,289.25,1
20190501|2018-12-20 04:00,20,288.5,288.5,288.5,288.5,1
20190501|2018-12-20 08:30,20,289,289,288,288.25,3
20190501|2018-12-20 09:30,20,287.25,287.25,286.5,286.5,3
20190501|2018-12-20 11:30,20,286.75,286.75,286.75,286.75,1
20190501|2018-12-20 12:00,20,286,286,286,286,6
20190501|2018-12-20 12:30,20,285.25,285.25,285.25,285.25,1
20190501|2018-12-20 13:00,20,283.25,283.25,280.75,280.75,4
20190501|2018-12-21 00:30,21,280.75,280.75,280.75,280.75,1
20190501|2018-12-21 04:00,21,280,280,278.5,279,10
20190501|2018-12-21 04:30,21,279,279,279,279,1
20190501|2018-12-21 08:30,21,278.75,278.75,278.75,278.75,1
20190501|2018-12-21 09:00,21,277,277.5,277,277,27
20190501|2018-12-21 10:30,21,277.5,277.5,277.5,277.5,1
20190501|2018-12-24 09:00,24,278.5,278.5,278.5,278.5,1
20190501|2018-12-24 09:30,24,278.5,278.5,278.5,278.5,1
20190501|2018-12-24 10:30,24,278.25,278.25,278.25,278.25,1
20190501|2018-12-24 12:00,24,279.25,279.25,279.25,279.25,1
20190501|2018-12-26 09:00,26,277.5,277.5,277.5,277.5,1
20190501|2018-12-26 09:30,26,278,278,278,278,1
20190501|2018-12-26 10:00,26,277,277,277,277,1
20190501|2018-12-26 13:00,26,277.5,277.5,277.5,277.5,1
20190501|2018-12-27 04:00,27,278.25,278.25,278.25,278.25,1
20190501|2018-12-27 08:30,27,277.75,279.25,277.75,279.25,5
20190501|2018-12-27 09:00,27,278,278,278,278,1
20190501|2018-12-27 09:30,27,277.75,277.75,277.75,277.75,1
20190501|2018-12-27 10:30,27,277.75,277.75,277.75,277.75,2
20190501|2018-12-27 11:00,27,277.75,277.75,277.75,277.75,5
20190501|2018-12-27 11:30,27,277.75,277.75,275.5,275.5,8
20190501|2018-12-27 19:30,28,277.25,277.25,277.25,277.25,2
20190501|2018-12-27 22:00,28,276,276,276,276,1
20190501|2018-12-28 03:00,28,275.5,275.5,275.5,275.5,1
20190501|2018-12-28 03:30,28,276,276,276,276,1
20190501|2018-12-28 07:00,28,275.5,275.5,275,275,3
20190501|2018-12-28 08:30,28,275.75,277.5,275.75,276,16
20190501|2018-12-28 09:00,28,276,276.5,276,276.5,2
20190501|2018-12-28 09:30,28,276,276,275.25,275.25,4
20190501|2018-12-28 10:00,28,275.5,275.5,275.5,275.5,1
20190501|2018-12-28 13:00,28,276.25,277,276.25,277,2
20190501|2018-12-31 05:30,31,277.5,277.5,277.5,277.5,2
20190501|2018-12-31 09:00,31,277.75,277.75,277.75,277.75,1
20190501|2018-12-31 09:30,31,277.25,277.25,277.25,277.25,1
20190501|2018-12-31 10:00,31,277,277,277,277,2
20190501|2018-12-31 13:00,31,277.25,277.25,277.25,277.25,3
20190501|2019-01-02 08:30,2,277,279,277,279,4
20190501|2019-01-02 09:00,2,279.75,279.75,279.75,279.75,1
20190501|2019-01-02 11:30,2,281,281,281,281,1
20190501|2019-01-02 13:00,2,280.5,280.5,280.5,280.5,2
20190501|2019-01-03 07:30,3,281,281,281,281,1
20190501|2019-01-03 08:30,3,281.75,281.75,281.75,281.75,1
20190501|2019-01-03 10:00,3,280.25,280.25,279.75,279.75,3
20190501|2019-01-03 10:30,3,281,282,281,282,12
20190501|2019-01-03 12:00,3,281.25,281.25,281.25,281.25,5
20190501|2019-01-03 13:00,3,280,280,279.25,279.25,3
20190501|2019-01-03 21:00,4,279.75,279.75,278.75,279,4
20190501|2019-01-04 06:30,4,280.5,280.75,280.5,280.75,2
20190501|2019-01-04 08:30,4,279.5,279.5,279.25,279.25,3
20190501|2019-01-04 09:00,4,279,279,279,279,2
20190501|2019-01-04 11:00,4,278.5,278.5,278.5,278.5,1
20190501|2019-01-04 13:00,4,280.25,280.25,280.25,280.25,1
20190501|2019-01-06 19:00,7,279.5,279.5,277.5,277.5,2
20190501|2019-01-06 22:00,7,276.75,276.75,276.75,276.75,1
20190501|2019-01-07 07:00,7,276.5,276.5,276.5,276.5,1
20190501|2019-01-07 08:30,7,276.75,277,274,275.5,10
20190501|2019-01-07 09:00,7,276.5,276.5,276.5,276.5,1
20190501|2019-01-07 11:30,7,276.25,276.25,275,276.25,5
20190501|2019-01-07 12:00,7,276.25,276.25,276.25,276.25,3
20190501|2019-01-07 13:00,7,276.25,276.25,276.25,276.25,1
20190501|2019-01-08 08:30,8,276.75,276.75,276.75,276.75,1
20190501|2019-01-08 09:00,8,278.25,278.5,278.25,278.5,5
20190501|2019-01-08 09:30,8,278.75,279.75,278.75,279,4
20190501|2019-01-08 10:30,8,277.5,277.5,277.5,277.5,2
20190501|2019-01-08 23:30,9,278.5,278.5,278.5,278.5,1
20190501|2019-01-09 08:30,9,280.5,280.5,280.5,280.5,1
20190501|2019-01-09 09:00,9,280,280,280,280,1
20190501|2019-01-09 09:30,9,279.5,279.5,279.5,279.5,2
20190501|2019-01-09 10:00,9,280,281.25,280,281.25,12
20190501|2019-01-09 10:30,9,281.5,281.5,281.5,281.5,4
20190501|2019-01-09 11:00,9,281.5,281.5,281.5,281.5,8
20190501|2019-01-09 11:30,9,281.75,281.75,281.75,281.75,6
20190501|2019-01-09 12:00,9,281.5,281.75,281.5,281.75,3
20190501|2019-01-09 12:30,9,281.5,282,281.5,281.75,16
20190501|2019-01-09 13:00,9,281.75,281.75,281.75,281.75,6
20190501|2019-01-10 07:30,10,282.75,282.75,281,281,3
20190501|2019-01-10 08:30,10,283.5,283.5,283.5,283.5,1
20190501|2019-01-10 09:00,10,282.25,282.25,282.25,282.25,16
20190501|2019-01-10 09:30,10,282.25,282.25,282.25,282.25,2
20190501|2019-01-10 10:30,10,282.5,282.75,282.25,282.75,13
20190501|2019-01-10 11:00,10,281.75,281.75,281.75,281.75,3
20190501|2019-01-10 11:30,10,283,283.5,283,283.5,9
20190501|2019-01-10 12:00,10,283.75,284,283.75,284,19
20190501|2019-01-10 12:30,10,284.75,284.75,284.5,284.5,2
20190501|2019-01-10 13:00,10,284.25,284.5,284.25,284.5,5
20190501|2019-01-11 03:00,11,285,285,283.5,283.5,2
20190501|2019-01-11 07:30,11,283.75,283.75,283.75,283.75,1
20190501|2019-01-11 08:30,11,285,285,284.5,284.5,10
20190501|2019-01-11 09:00,11,284.75,285,284.75,285,7
20190501|2019-01-11 09:30,11,285,285.5,285,285.5,23
20190501|2019-01-11 10:00,11,285.75,285.75,285,285,7
20190501|2019-01-11 10:30,11,285,286.25,285,286.25,9
20190501|2019-01-11 11:00,11,287.25,287.75,286.75,286.75,4
20190501|2019-01-11 11:30,11,287.25,287.75,286.25,286.25,13
20190501|2019-01-11 12:00,11,287,287,286.75,286.75,3
20190501|2019-01-11 12:30,11,286.75,286.75,286.75,286.75,1
20190501|2019-01-11 13:00,11,287,287,286.75,286.75,6
20190501|2019-01-13 22:00,14,285.25,285.25,285.25,285.25,1
20190501|2019-01-14 08:30,14,287,289.75,287,289,6
20190501|2019-01-14 09:00,14,290,291.25,290,290.75,4
20190501|2019-01-14 09:30,14,290.75,294.5,290.75,294.25,22
20190501|2019-01-14 10:30,14,292,292,290,290,2
20190501|2019-01-14 11:00,14,289,291.5,289,291.5,9
20190501|2019-01-14 11:30,14,291,291,291,291,3
20190501|2019-01-14 12:00,14,291,291,291,291,7
20190501|2019-01-14 12:30,14,293,293,292.75,292.75,3
20190501|2019-01-15 02:30,15,290.25,290.25,290.25,290.25,2
20190501|2019-01-15 08:30,15,292.25,292.25,292.25,292.25,2
20190501|2019-01-15 09:00,15,292.25,292.25,292,292,2
20190501|2019-01-15 09:30,15,292,292,292,292,16
20190501|2019-01-15 10:00,15,292,292,292,292,13
20190501|2019-01-15 10:30,15,291.25,291.25,290.5,290.5,4
20190501|2019-01-15 11:00,15,290.75,290.75,290.75,290.75,2
20190501|2019-01-15 11:30,15,290.75,290.75,290.75,290.75,7
20190501|2019-01-15 12:00,15,290.75,290.75,287.5,287.5,7
20190501|2019-01-15 12:30,15,287.75,287.75,287.75,287.75,2
20190501|2019-01-15 22:30,16,290.25,290.25,290.25,290.25,1
20190501|2019-01-16 08:30,16,290,290,290,290,3
20190501|2019-01-16 11:00,16,289,289,287.5,287.5,11
20190501|2019-01-16 12:30,16,289.75,290,289.75,290,5
20190501|2019-01-16 13:00,16,290.75,290.75,290.75,290.75,1
20190501|2019-01-17 08:30,17,290,290,289.75,289.75,3
20190501|2019-01-17 10:30,17,290.75,291.25,290.75,291.25,3
20190501|2019-01-17 11:30,17,292.5,293.5,292.5,293.5,4
20190501|2019-01-17 12:00,17,293.25,295,293.25,294,18
20190501|2019-01-17 12:30,17,294,294,294,294,2
20190501|2019-01-17 13:00,17,294,294,293.5,293.5,9
20190501|2019-01-18 07:30,18,294.75,295,294.75,295,2
20190501|2019-01-18 08:30,18,293.25,293.25,293.25,293.25,1
20190501|2019-01-18 09:30,18,295,295,295,295,2
20190501|2019-01-18 11:00,18,294.5,294.5,294.5,294.5,2
20190501|2019-01-18 12:00,18,295,295,295,295,1
20190501|2019-01-18 12:30,18,295,295,295,295,16
20190501|2019-01-18 13:00,18,295,295.75,294,294.5,10
20190501|2019-01-22 08:30,22,294.25,295,293,293,10
20190501|2019-01-22 09:00,22,294,294,294,294,1
20190501|2019-01-22 11:30,22,295.25,295.5,295.25,295.5,3
20190501|2019-01-22 12:00,22,294,295.25,294,295.25,7
20190501|2019-01-22 13:00,22,294.5,294.5,294.5,294.5,1
20190501|2019-01-22 19:00,23,291,291,289.5,289.5,4
20190501|2019-01-23 01:00,23,293.5,294,293.5,294,3
20190501|2019-01-23 04:00,23,294.5,294.5,294.5,294.5,1
20190501|2019-01-23 06:30,23,293.75,293.75,293.75,293.75,1
20190501|2019-01-23 07:30,23,293.25,293.25,292.25,292.25,2
20190501|2019-01-23 08:30,23,292.75,293.75,292.75,293.75,8
20190501|2019-01-23 09:00,23,294,294.25,294,294.25,2
20190501|2019-01-23 09:30,23,293.5,293.75,293.5,293.75,2
20190501|2019-01-23 10:00,23,294,294,293.5,293.5,3
20190501|2019-01-23 10:30,23,294,294,294,294,1
20190501|2019-01-23 11:00,23,294.25,294.25,294,294,3
20190501|2019-01-23 12:30,23,293.5,293.5,291.75,291.75,7
20190501|2019-01-23 13:00,23,293.5,293.5,293.5,293.5,2
20190501|2019-01-24 00:00,24,293.5,293.5,293.5,293.5,5
20190501|2019-01-24 05:30,24,293.25,293.25,293.25,293.25,1
20190501|2019-01-24 06:00,24,293.5,293.5,293.5,293.5,1
20190501|2019-01-24 08:30,24,293.5,293.5,293,293.5,17
20190501|2019-01-24 09:00,24,292.25,292.25,292.25,292.25,1
20190501|2019-01-24 10:00,24,292.5,293,292.5,293,12
20190501|2019-01-24 10:30,24,293,293,293,293,2
20190501|2019-01-24 11:00,24,293.25,293.25,293.25,293.25,3
20190501|2019-01-24 12:00,24,292.25,292.25,291,292,9
20190501|2019-01-24 12:30,24,291.5,291.5,289.75,289.75,9
20190501|2019-01-24 13:00,24,288.75,288.75,288.25,288.25,13
20190501|2019-01-25 08:30,25,291.5,291.5,291.5,291.5,1
20190501|2019-01-25 09:00,25,289.25,289.25,289.25,289.25,2
20190501|2019-01-25 09:30,25,290,290,290,290,2
20190501|2019-01-25 10:00,25,290,290,288.5,288.5,11
20190501|2019-01-25 10:30,25,289,289,288.25,288.75,6
20190501|2019-01-25 11:00,25,288.75,289.25,288.75,289.25,8
20190501|2019-01-25 12:00,25,288.5,288.5,288.5,288.5,2
20190501|2019-01-25 12:30,25,288.75,288.75,288.75,288.75,2
20190501|2019-01-25 13:00,25,288.75,289,288.25,288.25,15
20190501|2019-01-28 08:30,28,290.75,291,289.5,289.5,13
20190501|2019-01-28 09:00,28,289.5,289.5,288.25,288.25,3
20190501|2019-01-28 10:00,28,287.5,287.5,277.25,277.25,26
20190501|2019-01-28 10:30,28,283.25,285,283.25,285,7
20190501|2019-01-28 11:00,28,284.75,284.75,284.75,284.75,3
20190501|2019-01-28 11:30,28,285,286,285,285.75,6
20190501|2019-01-28 12:00,28,286.25,286.25,286,286,12
20190501|2019-01-28 12:30,28,286,286,286,286,1
20190501|2019-01-28 21:00,29,286,286,284.75,284.75,2
20190501|2019-01-28 23:30,29,285.75,286.5,285.75,286.5,2
20190501|2019-01-29 03:30,29,285.5,285.5,285.5,285.5,1
20190501|2019-01-29 08:30,29,285.5,286.5,283.5,283.5,26
20190501|2019-01-29 09:00,29,283.5,284,282.25,284,10
20190501|2019-01-29 09:30,29,284.25,284.25,283,283,2
20190501|2019-01-29 10:00,29,283.25,283.25,283.25,283.25,1
20190501|2019-01-29 10:30,29,282.25,282.25,281.5,281.5,8
20190501|2019-01-29 11:00,29,282.25,282.25,282.25,282.25,1
20190501|2019-01-29 11:30,29,282.25,282.25,282.25,282.25,1
20190501|2019-01-29 12:00,29,283.25,283.25,283.25,283.25,1
20190501|2019-01-29 13:00,29,282,282,282,282,1
20190501|2019-01-30 08:30,30,283.75,284,282.25,284,15
20190501|2019-01-30 09:00,30,283.75,283.75,283.25,283.5,3
20190501|2019-01-30 09:30,30,282.25,283,282,283,4
20190501|2019-01-30 11:00,30,283.5,283.5,283.5,283.5,2
20190501|2019-01-30 12:30,30,282.25,282.25,282.25,282.25,1
20190501|2019-01-30 13:00,30,284,284.5,283.75,284.5,7
20190501|2019-01-31 04:00,31,284.25,284.25,284.25,284.25,1
20190501|2019-01-31 08:30,31,284,285.25,284,285,6
20190501|2019-01-31 09:30,31,284,284.5,284,284.5,2
20190501|2019-01-31 10:00,31,284.5,284.5,284,284,10
20190501|2019-01-31 10:30,31,285,285,285,285,6
20190501|2019-01-31 11:30,31,284.5,284.5,284.5,284.5,2
20190501|2019-01-31 12:00,31,284.5,284.5,284.5,284.5,15
20190501|2019-01-31 12:30,31,284.5,284.5,284.5,284.5,8
20190501|2019-01-31 13:00,31,282.75,284.75,282.75,284.75,5
20190501|2019-02-01 00:00,1,286.5,286.5,286.5,286.5,1
20190501|2019-02-01 01:00,1,287.75,289.75,287.75,288,17
20190501|2019-02-01 02:00,1,289.5,289.5,289.5,289.5,1
20190501|2019-02-01 03:00,1,289.5,289.5,289.5,289.5,5
20190501|2019-02-01 04:30,1,286.5,286.5,285.75,286.5,7
20190501|2019-02-01 07:30,1,288,288,288,288,2
20190501|2019-02-01 08:30,1,286,287.75,285.5,287.25,5
20190501|2019-02-01 09:00,1,287.5,287.5,287.5,287.5,1
20190501|2019-02-01 09:30,1,287.5,287.5,287.25,287.25,3
20190501|2019-02-01 10:00,1,287.25,287.25,287.25,287.25,1
20190501|2019-02-01 10:30,1,287.25,287.5,287.25,287.5,10
20190501|2019-02-01 11:30,1,287,287,287,287,1
20190501|2019-02-01 13:00,1,288.25,290,288.25,289.75,8
20190501|2019-02-03 19:00,4,291.25,291.25,291.25,291.25,2
20190501|2019-02-03 19:30,4,290.75,290.75,290.75,290.75,1
20190501|2019-02-03 21:00,4,290.75,291.25,290.75,291.25,7
20190501|2019-02-03 22:00,4,292.5,294.5,292.5,294.5,18
20190501|2019-02-03 23:30,4,293,293,293,293,1
20190501|2019-02-04 05:00,4,293.25,293.25,293.25,293.25,2
20190501|2019-02-04 07:00,4,293.5,293.5,292.75,292.75,4
20190501|2019-02-04 07:30,4,293,293.75,293,293.75,5
20190501|2019-02-04 08:30,4,293.75,293.75,292.5,292.75,24
20190501|2019-02-04 10:00,4,292.5,292.5,291.5,291.5,6
20190501|2019-02-04 10:30,4,292,292,292,292,1
20190501|2019-02-04 11:00,4,292,292,289.25,289.25,8
20190501|2019-02-04 12:30,4,289.25,289.75,289.25,289.75,3
20190501|2019-02-04 13:00,4,289.5,289.5,288.75,288.75,5
20190501|2019-02-04 19:00,5,289.5,289.5,289.5,289.5,2
20190501|2019-02-05 03:00,5,290.25,290.25,290.25,290.25,1
20190501|2019-02-05 04:30,5,290.25,291.75,290.25,291.75,8
20190501|2019-02-05 07:30,5,292.25,292.75,292.25,292.75,7
20190501|2019-02-05 08:30,5,291.25,292,290.75,292,8
20190501|2019-02-05 09:00,5,291,291,291,291,1
20190501|2019-02-05 09:30,5,291,291,291,291,7
20190501|2019-02-05 10:00,5,291,291,291,291,4
20190501|2019-02-05 10:30,5,291.5,291.5,291.25,291.25,3
20190501|2019-02-05 11:00,5,291.75,292,291.75,292,3
20190501|2019-02-05 12:00,5,292,292.25,292,292,6
20190501|2019-02-05 13:00,5,291.25,291.5,291.25,291.5,3
20190501|2019-02-05 19:00,6,292,292,291.25,292,6
20190501|2019-02-05 23:00,6,291.25,291.25,290.75,290.75,2
20190501|2019-02-06 05:30,6,290.5,290.5,290.5,290.5,1
20190501|2019-02-06 07:00,6,290.5,290.5,290.5,290.5,1
20190501|2019-02-06 08:30,6,289.25,289.5,287.25,289,22
20190501|2019-02-06 09:00,6,289.25,289.75,289.25,289.75,2
20190501|2019-02-06 09:30,6,289.75,289.75,289.75,289.75,1
20190501|2019-02-06 10:30,6,289.75,289.75,289.5,289.5,6
20190501|2019-02-06 11:00,6,290.25,290.25,290,290,7
20190501|2019-02-06 11:30,6,289.75,289.75,289.25,289.25,4
20190501|2019-02-06 12:30,6,289.25,289.25,289,289,22
20190501|2019-02-06 13:00,6,288.5,289,288,289,26
20190501|2019-02-06 19:00,7,288.75,288.75,288.75,288.75,2
20190501|2019-02-06 20:00,7,288.75,289.25,288.75,289.25,11
20190501|2019-02-06 22:30,7,289,289,289,289,2
20190501|2019-02-07 05:30,7,289,289,289,289,1
20190501|2019-02-07 08:30,7,288.25,288.25,287.5,288,10
20190501|2019-02-07 09:00,7,287.75,288,287.75,288,2
20190501|2019-02-07 09:30,7,288,288,288,288,3
20190501|2019-02-07 10:00,7,287.75,287.75,287.75,287.75,2
20190501|2019-02-07 10:30,7,287.5,287.5,287.5,287.5,15
20190501|2019-02-07 12:30,7,288,288,288,288,1
20190501|2019-02-07 13:00,7,288.5,288.5,288.5,288.5,1
20190501|2019-02-07 20:00,8,288.5,288.5,288.5,288.5,2
20190501|2019-02-08 00:00,8,288.5,288.5,288.5,288.5,1
20190501|2019-02-08 01:30,8,288.5,288.5,288.5,288.5,1
20190501|2019-02-08 04:30,8,288,288,287.75,288,23
20190501|2019-02-08 07:00,8,288,288,288,288,5
20190501|2019-02-08 08:30,8,288,290,288,289,32
20190501|2019-02-08 09:00,8,289.25,289.25,288.25,288.25,7
20190501|2019-02-08 09:30,8,288.25,288.75,287,287.25,17
20190501|2019-02-08 10:00,8,287.5,288,287,288,21
20190501|2019-02-08 10:30,8,287,287,287,287,1
20190501|2019-02-08 11:00,8,287.25,287.5,287.25,287.5,3
20190501|2019-02-08 12:00,8,287.5,287.5,287.5,287.5,1
20190501|2019-02-08 12:30,8,287.25,287.25,287,287,6
20190501|2019-02-08 13:00,8,286.75,286.75,286.75,286.75,1
20190501|2019-02-11 00:30,11,286.25,286.25,286.25,286.25,2
20190501|2019-02-11 01:00,11,286.25,286.25,284.5,284.5,11
20190501|2019-02-11 08:30,11,286.75,288,286.75,287.25,10
20190501|2019-02-11 09:00,11,287,287,285.5,286,13
20190501|2019-02-11 09:30,11,285.5,286,285.25,285.25,6
20190501|2019-02-11 10:00,11,285.25,285.25,285,285,4
20190501|2019-02-11 11:00,11,285.25,285.5,285,285.5,9
20190501|2019-02-11 11:30,11,285.25,285.25,285.25,285.25,1
20190501|2019-02-11 12:30,11,286,286.5,285.5,285.5,19
20190501|2019-02-11 13:00,11,284.75,286.25,284.75,286.25,4
20190501|2019-02-11 20:30,12,284.75,284.75,284.75,284.75,1
20190501|2019-02-12 00:00,12,286.5,286.75,286.5,286.75,2
20190501|2019-02-12 06:00,12,286.75,286.75,286.75,286.75,1
20190501|2019-02-12 08:30,12,286.75,287,286.5,286.75,19
20190501|2019-02-12 09:00,12,286.5,286.5,286,286.25,9
20190501|2019-02-12 09:30,12,285.75,286.5,285.25,286.25,13
20190501|2019-02-12 10:00,12,286.75,287,286.25,286.5,12
20190501|2019-02-12 10:30,12,286.25,288,285.75,288,25
20190501|2019-02-12 11:00,12,286.75,287.25,286.75,287.25,2
20190501|2019-02-12 11:30,12,287.5,287.5,287.5,287.5,1
20190501|2019-02-12 12:00,12,288,288.25,288,288.25,4
20190501|2019-02-12 12:30,12,288.75,288.75,288.75,288.75,3
20190501|2019-02-12 13:00,12,288.75,290.25,288.75,289.5,10
20190501|2019-02-13 03:30,13,287.5,287.5,287.5,287.5,1
20190501|2019-02-13 04:30,13,288,288,288,288,1
20190501|2019-02-13 08:30,13,288.25,288.75,286.5,286.5,10
20190501|2019-02-13 09:00,13,286.5,286.5,286.5,286.5,1
20190501|2019-02-13 09:30,13,286.75,286.75,286.75,286.75,4
20190501|2019-02-13 10:00,13,286.75,287,286.75,286.75,3
20190501|2019-02-13 10:30,13,287,287,286.75,286.75,2
20190501|2019-02-13 11:00,13,286.5,286.75,286.5,286.75,13
20190501|2019-02-13 11:30,13,286.5,286.5,286.5,286.5,1
20190501|2019-02-13 13:00,13,285.25,285.25,284.25,284.25,10
20190501|2019-02-14 04:30,14,286.75,286.75,286.75,286.75,1
20190501|2019-02-14 05:00,14,286.25,286.25,286.25,286.25,2
20190501|2019-02-14 06:30,14,286.75,286.75,286.75,286.75,1
20190501|2019-02-14 08:30,14,286,287.75,285.75,287.75,25
20190501|2019-02-14 09:00,14,287.75,287.75,287.25,287.25,17
20190501|2019-02-14 09:30,14,287,287.25,286.75,287,6
20190501|2019-02-14 10:00,14,286.75,286.75,286.75,286.75,2
20190501|2019-02-14 10:30,14,287,287.25,286.75,286.75,10
20190501|2019-02-14 11:00,14,286.75,286.75,286.75,286.75,1
20190501|2019-02-14 11:30,14,287,287,286.75,286.75,7
20190501|2019-02-14 12:00,14,286.75,286.75,286.75,286.75,9
20190501|2019-02-14 13:00,14,287,287.25,285.75,285.75,18
20190501|2019-02-14 20:30,15,285,285,285,285,2
20190501|2019-02-15 02:00,15,285,285,285,285,1
20190501|2019-02-15 03:30,15,285,285,284.5,284.5,2
20190501|2019-02-15 04:00,15,285,285,284.5,284.5,4
20190501|2019-02-15 05:00,15,284.75,284.75,284.75,284.75,1
20190501|2019-02-15 05:30,15,284.5,284.5,283,283,14
20190501|2019-02-15 06:30,15,283.5,283.5,283.5,283.5,2
20190501|2019-02-15 07:30,15,283.25,283.25,282.5,282.75,5
20190501|2019-02-15 08:30,15,283.25,283.25,279.25,282,111
20190501|2019-02-15 09:00,15,281,281,281,281,1
20190501|2019-02-15 09:30,15,281,281.25,281,281.25,12
20190501|2019-02-15 10:00,15,281,281,280.75,280.75,2
20190501|2019-02-15 10:30,15,281.25,281.25,281.25,281.25,10
20190501|2019-02-15 11:00,15,281,281,280.75,281,20
20190501|2019-02-15 11:30,15,281,281,281,281,1
20190501|2019-02-15 12:00,15,280.5,280.5,280.5,280.5,2
20190501|2019-02-15 12:30,15,280.75,280.75,280.5,280.75,9
20190501|2019-02-15 13:00,15,280.5,280.75,280.5,280.75,7
20190501|2019-02-19 00:00,19,281.5,281.5,280.75,280.75,8
20190501|2019-02-19 02:00,19,282,282,282,282,1
20190501|2019-02-19 02:30,19,282.25,282.25,282.25,282.25,1
20190501|2019-02-19 04:30,19,282.25,282.25,282.25,282.25,2
20190501|2019-02-19 06:00,19,282,282.25,282,282.25,2
20190501|2019-02-19 07:30,19,282.25,282.25,282.25,282.25,1
20190501|2019-02-19 08:30,19,280.75,281,280.75,281,4
20190501|2019-02-19 09:00,19,281.5,281.75,281,281,42
20190501|2019-02-19 09:30,19,280.75,281,279.75,281,45
20190501|2019-02-19 10:00,19,280.75,281.25,280.25,280.5,13
20190501|2019-02-19 10:30,19,280.5,280.75,279.75,280,18
20190501|2019-02-19 11:00,19,280,280.25,278.75,279,37
20190501|2019-02-19 11:30,19,279,279,278.25,278.25,6
20190501|2019-02-19 12:00,19,278,278.25,278,278,9
20190501|2019-02-19 12:30,19,278,278,276,276,17
20190501|2019-02-19 13:00,19,276,276.25,275,275,56
20190501|2019-02-19 19:00,20,277.25,277.25,277.25,277.25,2
20190501|2019-02-19 20:30,20,276.75,279.5,276.75,279,5
20190501|2019-02-19 21:30,20,277.75,278,275.5,278,14
20190501|2019-02-20 00:00,20,278,278,278,278,1
20190501|2019-02-20 00:30,20,278,278,278,278,1
20190501|2019-02-20 01:30,20,278,278,278,278,4
20190501|2019-02-20 02:00,20,278,278,278,278,2
20190501|2019-02-20 03:30,20,277.5,277.5,277.5,277.5,1
20190501|2019-02-20 04:00,20,277,277,277,277,1
20190501|2019-02-20 07:00,20,276.75,276.75,276.25,276.25,5
20190501|2019-02-20 07:30,20,276.5,276.5,276.25,276.25,5
20190501|2019-02-20 08:30,20,276.25,276.25,273.5,274.25,56
20190501|2019-02-20 09:00,20,274.25,274.25,272,272,26
20190501|2019-02-20 09:30,20,271.75,272.75,271,271.5,44
20190501|2019-02-20 10:00,20,271.5,271.75,268.25,269.25,68
20190501|2019-02-20 10:30,20,269.75,270.25,268.5,269,26
20190501|2019-02-20 11:00,20,269,270,268.5,270,39
20190501|2019-02-20 11:30,20,269.75,269.75,269.25,269.5,6
20190501|2019-02-20 12:00,20,269,274,268.5,272.75,77
20190501|2019-02-20 12:30,20,271.75,274.75,271.25,273.25,41
20190501|2019-02-20 13:00,20,273.5,274.75,273.5,274,8
20190501|2019-02-20 19:00,21,276,276,276,276,2
20190501|2019-02-20 20:00,21,276,276,276,276,1
20190501|2019-02-20 20:30,21,277,277.25,275.25,275.25,3
20190501|2019-02-20 21:30,21,275.75,275.75,275.5,275.5,2
20190501|2019-02-20 22:00,21,276,276,276,276,1
20190501|2019-02-20 23:30,21,276.75,276.75,276.5,276.5,3
20190501|2019-02-21 00:00,21,276.5,276.5,276.5,276.5,1
20190501|2019-02-21 01:00,21,276,276,276,276,1
20190501|2019-02-21 02:30,21,275,275.25,275,275.25,2
20190501|2019-02-21 03:00,21,275.25,275.25,275,275.25,9
20190501|2019-02-21 03:30,21,275,275,275,275,2
20190501|2019-02-21 04:00,21,275,275,274.5,274.5,2
20190501|2019-02-21 04:30,21,274.5,274.5,274.25,274.25,2
20190501|2019-02-21 06:30,21,275.5,275.5,274.75,275.25,5
20190501|2019-02-21 07:00,21,275.5,275.5,275.5,275.5,3
20190501|2019-02-21 07:30,21,276.25,277,276.25,277,5
20190501|2019-02-21 08:30,21,277.25,277.25,273.25,274.5,130
20190501|2019-02-21 09:00,21,274,275,273.75,274.75,51
20190501|2019-02-21 09:30,21,274.5,275.25,274.5,275.25,27
20190501|2019-02-21 10:00,21,275.25,275.5,275.25,275.25,17
20190501|2019-02-21 10:30,21,275.5,276,275.25,276,12
20190501|2019-02-21 11:00,21,275.5,275.5,275.25,275.5,14
20190501|2019-02-21 11:30,21,275.75,277,275.75,276,53
20190501|2019-02-21 12:00,21,275.75,275.75,275.25,275.25,25
20190501|2019-02-21 12:30,21,275.25,275.5,275,275.5,9
20190501|2019-02-21 13:00,21,275,276.5,275,275.5,18
20190501|2019-02-21 19:00,22,275.75,275.75,275.75,275.75,1
20190501|2019-02-21 20:00,22,275.25,276.25,275.25,276.25,6
20190501|2019-02-21 21:30,22,275.75,275.75,274.75,274.75,2
20190501|2019-02-22 00:00,22,275.75,275.75,275.75,275.75,1
20190501|2019-02-22 02:00,22,274.75,274.75,274.5,274.5,2
20190501|2019-02-22 03:00,22,274.5,274.5,274.5,274.5,1
20190501|2019-02-22 03:30,22,274,274,274,274,2
20190501|2019-02-22 04:00,22,275,275,275,275,2
20190501|2019-02-22 04:30,22,275,275,274.25,274.25,5
20190501|2019-02-22 07:00,22,275.5,275.5,275.5,275.5,1
20190501|2019-02-22 07:30,22,275.75,275.75,275.75,275.75,1
20190501|2019-02-22 08:30,22,274.25,276,274,275.25,28
20190501|2019-02-22 09:00,22,275,275.5,274.75,275,14
20190501|2019-02-22 09:30,22,274.75,275.25,274.25,274.5,29
20190501|2019-02-22 10:00,22,274.25,274.5,273.5,273.5,32
20190501|2019-02-22 10:30,22,273.75,274.75,273.75,274.5,10
20190501|2019-02-22 11:00,22,274,274,273,273.75,31
20190501|2019-02-22 11:30,22,273.75,273.75,273.25,273.75,12
20190501|2019-02-22 12:00,22,273.75,274.25,273.5,273.5,31
20190501|2019-02-22 12:30,22,274.25,274.75,273.5,274.75,12
20190501|2019-02-22 13:00,22,274.5,274.5,274,274,16
20190501|2019-02-24 19:00,25,274,276,274,276,3
20190501|2019-02-24 19:30,25,276,276,276,276,1
20190501|2019-02-24 20:30,25,275.5,275.5,275.5,275.5,1
20190501|2019-02-24 21:00,25,275,275,275,275,2
20190501|2019-02-24 23:30,25,276,276,276,276,1
20190501|2019-02-25 03:00,25,275.75,275.75,275.75,275.75,1
20190501|2019-02-25 05:00,25,276,276,276,276,1
20190501|2019-02-25 05:30,25,276,276,276,276,1
20190501|2019-02-25 06:00,25,276,276,276,276,1
20190501|2019-02-25 07:30,25,275.25,275.25,275.25,275.25,3
20190501|2019-02-25 08:30,25,275.75,275.75,271.75,271.75,72
20190501|2019-02-25 09:00,25,271.75,271.75,271.25,271.5,38
20190501|2019-02-25 09:30,25,271.25,271.25,270.25,270.25,26
20190501|2019-02-25 10:00,25,270.5,271,270.25,271,21
20190501|2019-02-25 10:30,25,271,271,270.25,270.75,30
20190501|2019-02-25 11:00,25,270.5,270.75,270.25,270.25,32
20190501|2019-02-25 11:30,25,270.5,270.75,270,270.75,34
20190501|2019-02-25 12:00,25,270.75,270.75,270.5,270.75,14
20190501|2019-02-25 12:30,25,271.25,271.5,271,271.5,18
20190501|2019-02-25 13:00,25,271.25,272,270.75,271,24
20190501|2019-02-25 20:00,26,273,273,273,273,2
20190501|2019-02-25 20:30,26,273.25,273.25,273.25,273.25,1
20190501|2019-02-25 21:00,26,272,272,272,272,1
20190501|2019-02-26 03:00,26,272,272,272,272,1
20190501|2019-02-26 06:30,26,271.5,271.5,271.5,271.5,2
20190501|2019-02-26 07:00,26,271.5,271.5,271.5,271.5,2
20190501|2019-02-26 07:30,26,271.25,271.5,271.25,271.5,4
20190501|2019-02-26 08:30,26,271.5,271.5,270.25,270.25,35
20190501|2019-02-26 09:00,26,270,270,266.75,267.75,176
20190501|2019-02-26 09:30,26,267.25,269,267.25,268.25,58
20190501|2019-02-26 10:00,26,268.25,269.25,268,268.75,24
20190501|2019-02-26 10:30,26,268.75,269.25,267.5,268,24
20190501|2019-02-26 11:00,26,268.25,268.25,267.5,268.25,17
20190501|2019-02-26 11:30,26,268.25,268.75,268.25,268.75,6
20190501|2019-02-26 12:00,26,268.25,268.5,267.75,268,18
20190501|2019-02-26 12:30,26,268,268.5,268,268.5,6
20190501|2019-02-26 13:00,26,268.25,268.75,268,268.75,31
20190501|2019-02-26 21:30,27,267.75,267.75,264.25,267,21
20190501|2019-02-26 22:00,27,266.75,266.75,265,265,14
20190501|2019-02-26 22:30,27,265.25,265.25,263.75,265,16
20190501|2019-02-27 00:00,27,264.25,265.25,264.25,265.25,2
20190501|2019-02-27 00:30,27,265,265,263.75,264.75,18
20190501|2019-02-27 01:00,27,264,264,263.5,263.5,2
20190501|2019-02-27 02:00,27,264.25,264.25,264.25,264.25,1
20190501|2019-02-27 02:30,27,264.25,265,263,265,14
20190501|2019-02-27 03:00,27,264.75,264.75,264.75,264.75,5
20190501|2019-02-27 04:00,27,264,264,263.75,263.75,4
20190501|2019-02-27 04:30,27,263.75,264,263.75,264,10
20190501|2019-02-27 05:00,27,264.5,264.75,264.5,264.75,2
20190501|2019-02-27 06:30,27,264.5,265.75,264.5,265.75,12
20190501|2019-02-27 07:00,27,265,265.75,265,265.75,5
20190501|2019-02-27 07:30,27,265.75,265.75,265.75,265.75,1
20190501|2019-02-27 08:30,27,264,265,262.5,265,197
20190501|2019-02-27 09:00,27,265,266,264.25,264.25,40
20190501|2019-02-27 09:30,27,264,265.25,264,264.75,19
20190501|2019-02-27 10:00,27,264.25,264.75,263.25,264.75,37
20190501|2019-02-27 10:30,27,264.75,265.25,264.5,264.75,16
20190501|2019-02-27 11:00,27,264.75,265.5,264.75,265.25,52
20190501|2019-02-27 11:30,27,266.25,267.25,266,266.25,18
20190501|2019-02-27 12:00,27,266.75,267,266,266,8
20190501|2019-02-27 12:30,27,266,266,264,265.5,27
20190501|2019-02-27 13:00,27,266,267,264.75,266.25,34
20190501|2019-02-27 19:00,28,266.75,266.75,266.75,266.75,1
20190501|2019-02-27 21:30,28,266.5,266.5,266.5,266.5,1
20190501|2019-02-27 23:30,28,267,267.75,266.5,266.5,5
20190501|2019-02-28 01:30,28,267.5,267.5,267.5,267.5,2
20190501|2019-02-28 03:00,28,267.5,270.25,267.5,269,31
20190501|2019-02-28 03:30,28,268.75,270.5,268,268,38
20190501|2019-02-28 04:00,28,268.75,268.75,268.75,268.75,1
20190501|2019-02-28 04:30,28,268.75,268.75,268.75,268.75,1
20190501|2019-02-28 05:00,28,268.75,268.75,268.75,268.75,1
20190501|2019-02-28 05:30,28,268,268,267.75,267.75,2
20190501|2019-02-28 06:00,28,268.5,268.5,268,268,2
20190501|2019-02-28 07:00,28,268.25,268.25,267.5,267.5,3
20190501|2019-02-28 08:30,28,267,267,264,264.5,148
20190501|2019-02-28 09:00,28,264.25,264.75,264,264.5,72
20190501|2019-02-28 09:30,28,264.5,264.5,264,264,16
20190501|2019-02-28 10:00,28,264,264.75,264,264,28
20190501|2019-02-28 10:30,28,264.25,265,264.25,265,22
20190501|2019-02-28 11:00,28,264.25,264.25,262,262.75,48
20190501|2019-02-28 11:30,28,263,263.5,263,263.5,6
20190501|2019-02-28 12:00,28,263,263.25,262.5,262.75,25
20190501|2019-02-28 12:30,28,262,262.5,262,262.25,15
20190501|2019-02-28 13:00,28,262.5,266.5,262.5,266,62
20190501|2019-02-28 19:00,1,267.25,267.25,267.25,267.25,1
20190501|2019-02-28 20:30,1,266.25,266.25,266.25,266.25,1
20190501|2019-02-28 21:00,1,263.5,263.5,261,261.75,35
20190501|2019-02-28 21:30,1,262.5,263,262,262,10
20190501|2019-02-28 22:00,1,262,262.5,261.75,262.5,6
20190501|2019-02-28 22:30,1,261.75,261.75,261.25,261.25,6
20190501|2019-02-28 23:00,1,262.25,263.25,262.25,262.75,6
20190501|2019-03-01 00:00,1,262,262,262,262,2
20190501|2019-03-01 01:00,1,262,262,262,262,4
20190501|2019-03-01 02:00,1,263.75,264.5,263.5,263.5,8
20190501|2019-03-01 02:30,1,263.5,264.5,263.5,264.5,6
20190501|2019-03-01 03:30,1,263.25,263.25,263.25,263.25,1
20190501|2019-03-01 04:00,1,262.75,262.75,262.75,262.75,1
20190501|2019-03-01 05:00,1,262,264.75,261.75,264.75,17
20190501|2019-03-01 06:00,1,263.25,264.75,263.25,264.75,10
20190501|2019-03-01 06:30,1,264,264.5,263.25,264.5,16
20190501|2019-03-01 07:00,1,264,264.5,264,264.5,8
20190501|2019-03-01 08:30,1,262.75,262.75,260,261.5,89
20190501|2019-03-01 09:00,1,261.25,263.25,261.25,261.5,27
20190501|2019-03-01 09:30,1,261.5,261.75,261.5,261.75,13
20190501|2019-03-01 10:00,1,261.75,261.75,260.5,260.5,28
20190501|2019-03-01 10:30,1,260.5,260.75,260.5,260.75,17
20190501|2019-03-01 11:00,1,260.5,260.75,260.5,260.5,12
20190501|2019-03-01 11:30,1,260.75,263.25,260.75,263,19
20190501|2019-03-01 12:00,1,263,264.5,263,264.5,40
20190501|2019-03-01 12:30,1,264,264,263,263.25,16
20190501|2019-03-01 13:00,1,263.5,264.75,263.5,264.5,12
20190501|2019-03-03 19:00,4,265,268.25,264.75,266,39
20190501|2019-03-03 19:30,4,266.5,267.75,265.75,266.5,6
20190501|2019-03-03 20:30,4,268,268,268,268,1
20190501|2019-03-03 21:00,4,268,268,268,268,1
20190501|2019-03-03 22:00,4,267.25,267.25,267.25,267.25,1
20190501|2019-03-04 00:30,4,268,268,268,268,2
20190501|2019-03-04 01:00,4,268,268,268,268,2
20190501|2019-03-04 01:30,4,268,268,268,268,1
20190501|2019-03-04 02:00,4,268.25,268.25,268.25,268.25,1
20190501|2019-03-04 02:30,4,268,268,268,268,2
20190501|2019-03-04 03:00,4,267.75,267.75,267.75,267.75,2
20190501|2019-03-04 03:30,4,267.5,267.5,267.25,267.25,3
20190501|2019-03-04 04:00,4,268,268.25,268,268.25,2
20190501|2019-03-04 04:30,4,268.25,268.25,268.25,268.25,2
20190501|2019-03-04 06:00,4,267.5,268.25,267.5,268.25,2
20190501|2019-03-04 06:30,4,267.75,267.75,267.75,267.75,1
20190501|2019-03-04 07:00,4,268,268.5,267.25,268.5,16
20190501|2019-03-04 08:30,4,266.5,267,263.75,264,108
20190501|2019-03-04 09:00,4,264.25,265.25,261.5,261.5,66
20190501|2019-03-04 09:30,4,261.5,262.5,260.5,262.25,44
20190501|2019-03-04 10:00,4,262.25,262.5,262.25,262.5,8
20190501|2019-03-04 10:30,4,262.5,265.5,262.5,263.75,35
20190501|2019-03-04 11:00,4,263.25,264.75,262,262.25,34
20190501|2019-03-04 11:30,4,263,263.75,263,263.75,13
20190501|2019-03-04 12:30,4,263.75,264,263.75,264,2
20190501|2019-03-04 13:00,4,264,266,264,265.75,17
20190501|2019-03-04 19:30,5,266.75,266.75,266.75,266.75,1
20190501|2019-03-04 20:00,5,266.5,266.5,266.5,266.5,1
20190501|2019-03-04 22:00,5,266.75,266.75,266.75,266.75,1
20190501|2019-03-04 23:00,5,266,266,262.75,262.75,20
20190501|2019-03-04 23:30,5,263.5,263.5,263.5,263.5,1
20190501|2019-03-05 00:30,5,263.5,263.5,263.5,263.5,1
20190501|2019-03-05 02:00,5,263.25,263.25,263.25,263.25,1
20190501|2019-03-05 02:30,5,262.75,262.75,262.5,262.5,4
20190501|2019-03-05 04:00,5,263.25,263.25,263.25,263.25,1
20190501|2019-03-05 04:30,5,263.75,263.75,263.75,263.75,1
20190501|2019-03-05 05:30,5,263.75,263.75,263.75,263.75,2
20190501|2019-03-05 08:30,5,262.5,263,262,262.25,29
20190501|2019-03-05 09:00,5,262.5,264,262.5,263.25,21
20190501|2019-03-05 09:30,5,263,264.25,262.75,264.25,31
20190501|2019-03-05 10:00,5,264.5,265.5,264.5,265.25,36
20190501|2019-03-05 10:30,5,265.25,265.25,265,265.25,5
20190501|2019-03-05 11:00,5,265.5,265.75,265.5,265.75,4
20190501|2019-03-05 11:30,5,266,266.5,265.75,265.75,7
20190501|2019-03-05 12:00,5,265.5,265.75,265.25,265.5,8
20190501|2019-03-05 12:30,5,265.75,265.75,265.25,265.25,10
20190501|2019-03-05 13:00,5,265.25,266.75,265.25,266.75,15
20190501|2019-03-05 19:30,6,265.5,268.5,265.25,268.5,35
20190501|2019-03-05 20:00,6,269,270,267.5,267.75,19
20190501|2019-03-05 22:00,6,268.5,269.75,268.5,269.75,4
20190501|2019-03-05 23:00,6,269.75,270,269.75,270,5
20190501|2019-03-05 23:30,6,269.25,269.25,269.25,269.25,1
20190501|2019-03-06 00:00,6,269.25,269.25,269.25,269.25,2
20190501|2019-03-06 00:30,6,270.25,276.75,270.25,276.5,71
20190501|2019-03-06 01:00,6,276.25,277,274.25,275.25,21
20190501|2019-03-06 01:30,6,275.5,275.5,274.5,275.5,16
20190501|2019-03-06 02:00,6,275.5,276.75,274.25,275.25,24
20190501|2019-03-06 02:30,6,275.25,276,270.75,272.5,32
20190501|2019-03-06 03:00,6,272.25,272.25,271.75,271.75,3
20190501|2019-03-06 03:30,6,271.5,271.5,271.5,271.5,2
20190501|2019-03-06 04:00,6,273.25,273.25,271.5,271.5,2
20190501|2019-03-06 04:30,6,271.25,271.25,271.25,271.25,2
20190501|2019-03-06 05:00,6,271.25,271.25,271.25,271.25,1
20190501|2019-03-06 05:30,6,271.25,271.25,271.25,271.25,1
20190501|2019-03-06 06:00,6,271.5,271.5,270,270,17
20190501|2019-03-06 06:30,6,270,273.25,269.25,273.25,9
20190501|2019-03-06 07:00,6,272.5,272.5,272.5,272.5,2
20190501|2019-03-06 07:30,6,272,272.5,272,272.5,11
20190501|2019-03-06 08:30,6,272.75,276.25,272.5,273.5,88
20190501|2019-03-06 09:00,6,273.5,273.75,272.25,272.5,31
20190501|2019-03-06 09:30,6,272.75,273,272.25,272.5,19
20190501|2019-03-06 10:00,6,272.75,272.75,271.75,272.5,28
20190501|2019-03-06 10:30,6,272.25,272.25,271.75,271.75,10
20190501|2019-03-06 11:00,6,272,272.5,271.75,271.75,29
20190501|2019-03-06 11:30,6,272,272.25,271.5,271.5,15
20190501|2019-03-06 12:00,6,271.75,271.75,271.75,271.75,4
20190501|2019-03-06 12:30,6,271.5,271.5,268.5,268.5,64
20190501|2019-03-06 13:00,6,268.5,269,268.5,268.75,18
20190501|2019-03-06 19:00,7,268.25,268.5,268.25,268.5,3
20190501|2019-03-06 19:30,7,270,270,270,270,6
20190501|2019-03-06 20:30,7,270,270,270,270,2
20190501|2019-03-06 21:00,7,270.25,270.25,270.25,270.25,1
20190501|2019-03-06 21:30,7,270,270,270,270,2
20190501|2019-03-06 22:00,7,270,270,270,270,1
20190501|2019-03-06 23:30,7,270.25,270.25,270.25,270.25,1
20190501|2019-03-07 00:30,7,270.5,270.5,270.5,270.5,3
20190501|2019-03-07 02:30,7,270.25,270.25,270.25,270.25,1
20190501|2019-03-07 03:30,7,270,270.5,270,270.5,4
20190501|2019-03-07 04:30,7,270.5,270.5,270.5,270.5,2
20190501|2019-03-07 07:00,7,270.5,270.5,270.5,270.5,2
20190501|2019-03-07 08:30,7,269.5,269.5,264.75,265,113
20190501|2019-03-07 09:00,7,264.75,265.5,264.5,265.5,36
20190501|2019-03-07 09:30,7,265.75,266,265.25,265.75,45
20190501|2019-03-07 10:00,7,266.5,266.5,266.5,266.5,3
20190501|2019-03-07 10:30,7,266.25,266.25,266,266,13
20190501|2019-03-07 11:00,7,265.75,266,264.5,265,33
20190501|2019-03-07 11:30,7,265.5,265.5,265.5,265.5,4
20190501|2019-03-07 12:00,7,265.75,265.75,264.75,264.75,22
20190501|2019-03-07 12:30,7,265.5,266,265.5,265.75,18
20190501|2019-03-07 13:00,7,265.25,265.5,264.75,264.75,19
20190501|2019-03-07 19:00,8,265,265,265,265,1
20190501|2019-03-07 19:30,8,265.25,265.25,264,264,19
20190501|2019-03-07 20:00,8,264.5,264.5,264,264,4
20190501|2019-03-07 22:00,8,264.25,264.25,264.25,264.25,2
20190501|2019-03-07 22:30,8,265,265,265,265,1
20190501|2019-03-07 23:00,8,264.75,264.75,264.25,264.25,4
20190501|2019-03-07 23:30,8,264.75,264.75,264.75,264.75,1
20190501|2019-03-08 00:00,8,265,265,265,265,1
20190501|2019-03-08 00:30,8,264.25,264.25,264,264,5
20190501|2019-03-08 01:00,8,264.75,264.75,264.5,264.5,5
20190501|2019-03-08 02:00,8,264,264,264,264,1
20190501|2019-03-08 03:00,8,264.5,264.5,264.5,264.5,1
20190501|2019-03-08 04:30,8,264.25,264.25,264.25,264.25,1
20190501|2019-03-08 08:30,8,264.25,264.75,264,264.25,33
20190501|2019-03-08 09:00,8,264.5,264.5,263.5,263.5,31
20190501|2019-03-08 09:30,8,263.5,263.5,263,263.25,20
20190501|2019-03-08 10:00,8,263,263.25,262.25,263.25,18
20190501|2019-03-08 10:30,8,263.25,263.25,262.5,262.5,9
20190501|2019-03-08 11:00,8,262.5,263.5,262.5,263,30
20190501|2019-03-08 11:30,8,263,263.5,262.75,262.75,4
20190501|2019-03-08 12:00,8,262.75,263,262.75,262.75,4
20190501|2019-03-08 12:30,8,263.25,263.25,263,263,5
20190501|2019-03-08 13:00,8,263.25,263.75,263,263,18
20190501|2019-03-10 19:00,11,263,263,263,263,1
20190501|2019-03-10 19:30,11,263.75,264.5,263.25,263.25,8
20190501|2019-03-10 20:00,11,264,264,264,264,1
20190501|2019-03-10 21:00,11,264,264,264,264,2
20190501|2019-03-10 21:30,11,264.25,264.25,264.25,264.25,2
20190501|2019-03-11 00:00,11,263.5,263.5,263.5,263.5,1
20190501|2019-03-11 01:00,11,263.25,263.25,263.25,263.25,2
20190501|2019-03-11 02:00,11,263.25,264.75,263.25,264,15
20190501|2019-03-11 02:30,11,264,264.75,264,264.75,13
20190501|2019-03-11 03:00,11,264.5,264.5,263,263,4
20190501|2019-03-11 06:00,11,263.5,263.5,263.5,263.5,3
20190501|2019-03-11 06:30,11,263.75,263.75,263.5,263.5,2
20190501|2019-03-11 08:30,11,264,264.75,263.75,264.25,31
20190501|2019-03-11 09:00,11,264.5,264.75,264,264.5,10
20190501|2019-03-11 09:30,11,264.25,264.5,264,264.5,9
20190501|2019-03-11 10:00,11,264,264,262,262.25,38
20190501|2019-03-11 10:30,11,262,262.5,262,262.5,16
20190501|2019-03-11 11:00,11,262.25,262.75,262.25,262.5,15
20190501|2019-03-11 11:30,11,262.25,262.25,262,262,6
20190501|2019-03-11 12:00,11,262,262.25,262,262.25,8
20190501|2019-03-11 12:30,11,262,262.5,262,262.5,9
20190501|2019-03-11 13:00,11,262.25,262.75,262,262.25,19
20190501|2019-03-11 19:00,12,261.75,262.25,261.75,262.25,3
20190501|2019-03-11 19:30,12,262.25,262.25,262.25,262.25,1
20190501|2019-03-11 20:00,12,261.75,261.75,260,260.5,48
20190501|2019-03-11 20:30,12,260.5,261.25,260,260,15
20190501|2019-03-11 21:00,12,262.25,262.25,262.25,262.25,1
20190501|2019-03-11 23:30,12,261,262.25,260.75,262.25,20
20190501|2019-03-12 00:00,12,262.25,262.25,260.75,262,11
20190501|2019-03-12 02:00,12,262.5,263,262.25,262.25,6
20190501|2019-03-12 03:30,12,262.75,262.75,262.75,262.75,1
20190501|2019-03-12 04:30,12,262.25,263,262.25,263,4
20190501|2019-03-12 05:30,12,262.75,263,262.75,263,2
20190501|2019-03-12 07:00,12,263,263.25,263,263.25,6
20190501|2019-03-12 07:30,12,263.25,263.5,263.25,263.5,3
20190501|2019-03-12 08:30,12,262.75,263.25,262,262,20
20190501|2019-03-12 09:00,12,262.5,263,262.5,263,19
20190501|2019-03-12 09:30,12,262.75,264.25,261.5,264.25,92
20190501|2019-03-12 10:00,12,263.75,264.25,263.5,264.25,10
20190501|2019-03-12 10:30,12,264.25,265.5,264.25,265.5,41
20190501|2019-03-12 11:00,12,266.25,268.25,266.25,267.5,36
20190501|2019-03-12 11:30,12,267.5,268,267.5,268,3
20190501|2019-03-12 12:00,12,268,268,267.5,267.5,16
20190501|2019-03-12 12:30,12,268,268.25,267.75,268,16
20190501|2019-03-12 13:00,12,268.25,269,268,268.25,26
20190501|2019-03-12 19:00,13,269,269,268.5,268.5,3
20190501|2019-03-12 20:00,13,269.25,269.25,269.25,269.25,1
20190501|2019-03-12 21:00,13,270,270,270,270,7
20190501|2019-03-12 21:30,13,269.5,269.75,268.25,269.75,9
20190501|2019-03-12 22:00,13,269.75,270,269.75,270,4
20190501|2019-03-12 22:30,13,270,270,269.75,269.75,2
20190501|2019-03-13 00:00,13,269.5,269.5,269.5,269.5,2
20190501|2019-03-13 01:00,13,269.25,269.25,269.25,269.25,1
20190501|2019-03-13 01:30,13,269,269,269,269,1
20190501|2019-03-13 02:30,13,269.75,270.75,269.75,270.75,18
20190501|2019-03-13 03:00,13,270.5,270.75,270.5,270.75,3
20190501|2019-03-13 03:30,13,271,271,271,271,3
20190501|2019-03-13 04:30,13,271,271.5,270.75,270.75,16
20190501|2019-03-13 06:00,13,271,271,271,271,2
20190501|2019-03-13 07:00,13,270.75,271.5,270.75,271.5,6
20190501|2019-03-13 07:30,13,271.25,271.25,271.25,271.25,1
20190501|2019-03-13 08:30,13,272,272.25,266.25,267,64
20190501|2019-03-13 09:00,13,267,268.25,267,268,16
20190501|2019-03-13 09:30,13,268.5,270.25,268.5,269,32
20190501|2019-03-13 10:00,13,269,269.5,268,269.5,15
20190501|2019-03-13 10:30,13,269.75,270.25,269,269,38
20190501|2019-03-13 11:00,13,270,270,269.75,269.75,10
20190501|2019-03-13 11:30,13,269.75,269.75,269,269,11
20190501|2019-03-13 12:00,13,269,269.5,269,269.25,10
20190501|2019-03-13 12:30,13,269.25,269.75,269.25,269.75,6
20190501|2019-03-13 13:00,13,269.75,269.75,269.25,269.75,7
20190501|2019-03-13 19:30,14,270,271,270,271,14
20190501|2019-03-13 20:00,14,271,271,271,271,11
20190501|2019-03-13 20:30,14,270.75,271,270.75,271,4
20190501|2019-03-13 21:00,14,271,271,271,271,3
20190501|2019-03-13 21:30,14,271,271,271,271,2
20190501|2019-03-13 22:00,14,271,271.25,271,271.25,2
20190501|2019-03-13 22:30,14,271.5,271.5,271.5,271.5,1
20190501|2019-03-13 23:00,14,271,271,271,271,2
20190501|2019-03-14 00:30,14,271,271,270.75,270.75,10
20190501|2019-03-14 02:00,14,271.25,271.25,271.25,271.25,1
20190501|2019-03-14 03:00,14,271.25,271.5,271.25,271.5,2
20190501|2019-03-14 03:30,14,271,271,271,271,1
20190501|2019-03-14 04:00,14,271.5,272,271.5,271.5,3
20190501|2019-03-14 06:30,14,271.5,271.5,271.5,271.5,1
20190501|2019-03-14 07:30,14,271.5,271.5,271.5,271.5,1
20190501|2019-03-14 08:30,14,272,272.5,270.5,270.75,32
20190501|2019-03-14 09:00,14,270.75,270.75,269.75,269.75,19
20190501|2019-03-14 09:30,14,270,271.25,270,271.25,21
20190501|2019-03-14 10:00,14,271.25,271.5,270.5,270.5,7
20190501|2019-03-14 10:30,14,270.75,271.25,270.75,271.25,4
20190501|2019-03-14 11:00,14,271.25,272,271.25,272,10
20190501|2019-03-14 11:30,14,272,272.25,272,272,7
20190501|2019-03-14 12:00,14,272,272,272,272,1
20190501|2019-03-14 12:30,14,272.25,272.75,271.75,272,25
20190501|2019-03-14 13:00,14,272,274,272,273.75,44
20190501|2019-03-14 19:00,15,273.75,273.75,273.75,273.75,1
20190501|2019-03-14 20:00,15,274,274,274,274,1
20190501|2019-03-14 21:00,15,274,274,274,274,2
20190501|2019-03-14 21:30,15,274,274,274,274,3
20190501|2019-03-14 22:00,15,274,274.25,274,274.25,2
20190501|2019-03-14 22:30,15,274.25,274.25,274.25,274.25,3
20190501|2019-03-14 23:00,15,274.5,274.5,274.5,274.5,1
20190501|2019-03-14 23:30,15,274.5,274.5,274.5,274.5,1
20190501|2019-03-15 00:30,15,273,273,273,273,1
20190501|2019-03-15 03:00,15,274,274,274,274,2
20190501|2019-03-15 04:00,15,273.25,273.25,273.25,273.25,3
20190501|2019-03-15 06:00,15,273,273,273,273,1
20190501|2019-03-15 06:30,15,273.5,273.5,273.5,273.5,1
20190501|2019-03-15 07:30,15,273.75,273.75,273.75,273.75,1
20190501|2019-03-15 08:30,15,273.5,274,273.5,273.75,7
20190501|2019-03-15 09:00,15,273.25,273.25,272.5,272.5,7
20190501|2019-03-15 09:30,15,273.25,274,273.25,273.5,12
20190501|2019-03-15 10:00,15,274.25,275,273.75,274.5,75
20190501|2019-03-15 10:30,15,274.75,275,274.5,274.5,42
20190501|2019-03-15 11:00,15,274.75,275,274.5,274.75,38
20190501|2019-03-15 11:30,15,274.75,276.75,274.75,276.25,68
20190501|2019-03-15 12:00,15,276,276.5,276,276.5,16
20190501|2019-03-15 12:30,15,276.5,276.5,275.25,275.75,24
20190501|2019-03-15 13:00,15,276,277,275.75,277,35
20190501|2019-03-17 19:00,18,277,277.25,276.25,277,7
20190501|2019-03-17 19:30,18,277,277,277,277,1
20190501|2019-03-17 20:30,18,276.25,276.25,275.25,275.25,5
20190501|2019-03-17 21:00,18,275.25,275.25,273,273,13
20190501|2019-03-17 22:00,18,275,275,274.75,274.75,2
20190501|2019-03-18 04:30,18,275,275,275,275,2
20190501|2019-03-18 05:00,18,275.5,275.5,275.5,275.5,1
20190501|2019-03-18 05:30,18,275.5,276,275.5,276,3
20190501|2019-03-18 06:00,18,276,276.5,276,276.5,3
20190501|2019-03-18 06:30,18,276.75,276.75,276.75,276.75,1
20190501|2019-03-18 07:00,18,277.25,277.75,277.25,277.75,22
20190501|2019-03-18 07:30,18,277.75,277.75,277.75,277.75,1
20190501|2019-03-18 08:30,18,277.75,280,277.5,278,59
20190501|2019-03-18 09:00,18,278.5,278.5,277.75,278.5,9
20190501|2019-03-18 09:30,18,278.5,279.5,278.5,279.5,18
20190501|2019-03-18 10:00,18,278.75,279.5,277.75,278.75,27
20190501|2019-03-18 10:30,18,277.75,277.75,277.25,277.25,27
20190501|2019-03-18 11:00,18,277.5,277.5,277.25,277.25,4
20190501|2019-03-18 11:30,18,277.25,277.75,277.25,277.75,3
20190501|2019-03-18 12:00,18,277.5,277.75,277.5,277.75,9
20190501|2019-03-18 12:30,18,277.25,277.5,277.25,277.5,7
20190501|2019-03-18 13:00,18,277.75,278,277.5,278,19
20190501|2019-03-18 19:00,19,278,278,278,278,1
20190501|2019-03-18 21:00,19,278.5,278.5,278.5,278.5,2
20190501|2019-03-18 21:30,19,278.75,278.75,278.5,278.5,2
20190501|2019-03-18 22:00,19,278,278,278,278,1
20190501|2019-03-18 22:30,19,278,278,278,278,1
20190501|2019-03-18 23:00,19,278.75,278.75,278.75,278.75,3
20190501|2019-03-19 01:30,19,279,279,279,279,8
20190501|2019-03-19 02:00,19,278.75,278.75,278.75,278.75,6
20190501|2019-03-19 02:30,19,279,279,279,279,1
20190501|2019-03-19 03:00,19,278.75,278.75,278.75,278.75,1
20190501|2019-03-19 04:00,19,278.75,279,278.25,279,15
20190501|2019-03-19 05:30,19,278.5,278.5,278.25,278.25,2
20190501|2019-03-19 06:30,19,278.25,278.25,278.25,278.25,1
20190501|2019-03-19 07:00,19,278,278,278,278,1
20190501|2019-03-19 08:30,19,278,278,276.75,276.75,24
20190501|2019-03-19 09:00,19,276.75,276.75,271.75,274.5,114
20190501|2019-03-19 09:30,19,274.25,275,273.5,273.75,31
20190501|2019-03-19 10:00,19,274,274,274,274,9
20190501|2019-03-19 10:30,19,274,274,274,274,1
20190501|2019-03-19 11:00,19,274,274.25,273.5,274.25,19
20190501|2019-03-19 11:30,19,274,274,273,273.25,36
20190501|2019-03-19 12:00,19,273,273.75,273,273.75,20
20190501|2019-03-19 12:30,19,273.5,274,273.25,274,14
20190501|2019-03-19 13:00,19,274,274,272.75,272.75,36
20190501|2019-03-19 19:00,20,272.75,273.25,272.75,273.25,2
20190501|2019-03-19 20:30,20,272.75,272.75,272.75,272.75,1
20190501|2019-03-19 23:00,20,272.5,272.5,272,272,8
20190501|2019-03-19 23:30,20,272,272,272,272,1
20190501|2019-03-20 00:00,20,272,272,272,272,1
20190501|2019-03-20 01:30,20,272,272,271,271,18
20190501|2019-03-20 02:00,20,272.25,272.25,272.25,272.25,1
20190501|2019-03-20 02:30,20,271.75,271.75,271.75,271.75,1
20190501|2019-03-20 03:00,20,272,272,272,272,1
20190501|2019-03-20 03:30,20,271.25,272.5,271,271,8
20190501|2019-03-20 04:00,20,271.5,271.5,271,271,6
20190501|2019-03-20 04:30,20,271.25,271.25,271,271,3
20190501|2019-03-20 05:00,20,271.5,271.75,271.25,271.25,5
20190501|2019-03-20 05:30,20,271.25,271.25,271.25,271.25,2
20190501|2019-03-20 06:00,20,271.25,271.25,271.25,271.25,1
20190501|2019-03-20 07:00,20,271.25,271.75,271.25,271.75,5
20190501|2019-03-20 07:30,20,271.75,271.75,271.75,271.75,3
20190501|2019-03-20 08:30,20,272.25,273,272,273,42
20190501|2019-03-20 09:00,20,273,273,273,273,3
20190501|2019-03-20 09:30,20,273.25,274,273.25,274,14
20190501|2019-03-20 10:00,20,274.5,274.5,274.25,274.25,10
20190501|2019-03-20 10:30,20,274.25,274.5,273,273,42
20190501|2019-03-20 11:00,20,273.25,273.5,273.25,273.5,3
20190501|2019-03-20 11:30,20,273.5,275,273.5,274,17
20190501|2019-03-20 12:00,20,274,274,273.75,273.75,6
20190501|2019-03-20 12:30,20,274,274.25,274,274,8
20190501|2019-03-20 13:00,20,274.75,275,273.75,274,14
20190501|2019-03-20 19:00,21,273.25,273.25,273.25,273.25,1
20190501|2019-03-20 19:30,21,273,273,272.75,272.75,2
20190501|2019-03-20 20:30,21,273,273,273,273,2
20190501|2019-03-20 21:30,21,274,274,274,274,4
20190501|2019-03-20 22:30,21,274,274,274,274,1
20190501|2019-03-21 03:00,21,272.75,272.75,272.75,272.75,1
20190501|2019-03-21 03:30,21,272.75,272.75,272.75,272.75,2
20190501|2019-03-21 04:00,21,272.5,272.5,272.5,272.5,3
20190501|2019-03-21 04:30,21,272,272.25,272,272.25,3
20190501|2019-03-21 05:00,21,272.75,272.75,272.5,272.5,2
20190501|2019-03-21 06:00,21,273.25,273.25,273.25,273.25,1
20190501|2019-03-21 06:30,21,273,273.25,273,273.25,2
20190501|2019-03-21 07:00,21,273.5,273.5,273.5,273.5,1
20190501|2019-03-21 08:30,21,273.5,275,273.25,274.75,23
20190501|2019-03-21 09:00,21,274.5,276,274.5,275.75,33
20190501|2019-03-21 09:30,21,275.25,277,275.25,276.5,30
20190501|2019-03-21 10:00,21,276.5,277,276.25,277,5
20190501|2019-03-21 10:30,21,276.75,277,276.75,277,20
20190501|2019-03-21 11:00,21,277,277,274.5,276.25,31
20190501|2019-03-21 11:30,21,276.25,276.25,276,276.25,7
20190501|2019-03-21 12:00,21,275.75,277,275.75,277,18
20190501|2019-03-21 12:30,21,277,278.25,277,278.25,15
20190501|2019-03-21 13:00,21,278.5,281,278.25,279.5,131
20190501|2019-03-21 19:00,22,280,282.5,280,282.25,20
20190501|2019-03-21 19:30,22,282,282,282,282,1
20190501|2019-03-21 20:30,22,281.75,282,281.25,281.25,4
20190501|2019-03-21 21:00,22,282,283,282,283,19
20190501|2019-03-21 21:30,22,282.75,283,282.75,283,5
20190501|2019-03-21 22:30,22,283.25,283.25,283.25,283.25,2
20190501|2019-03-21 23:30,22,282,282,281.5,281.5,6
20190501|2019-03-22 00:00,22,281.5,281.5,281.5,281.5,1
20190501|2019-03-22 00:30,22,281.5,281.5,281.5,281.5,2
20190501|2019-03-22 02:00,22,282.75,282.75,282.75,282.75,2
20190501|2019-03-22 03:00,22,282,282,282,282,2
20190501|2019-03-22 05:00,22,282.75,282.75,282.75,282.75,1
20190501|2019-03-22 07:00,22,282,282,282,282,2
20190501|2019-03-22 08:30,22,282.75,284,282,283.25,74
20190501|2019-03-22 09:00,22,283.25,284.5,283.25,284.25,61
20190501|2019-03-22 09:30,22,284.25,284.25,282.25,282.25,51
20190501|2019-03-22 10:00,22,282.25,282.75,281.75,281.75,35
20190501|2019-03-22 10:30,22,282.5,282.5,280.5,281,24
20190501|2019-03-22 11:00,22,281.25,281.25,276.5,277.75,59
20190501|2019-03-22 11:30,22,277.75,278,276.5,278,41
20190501|2019-03-22 12:00,22,277.75,278.75,277.75,278,25
20190501|2019-03-22 12:30,22,278.5,278.75,278.5,278.75,16
20190501|2019-03-22 13:00,22,278,279,278,278.5,72
20190501|2019-03-24 19:00,25,280,280,280,280,3
20190501|2019-03-24 19:30,25,279.5,279.5,279.5,279.5,2
20190501|2019-03-24 20:00,25,279,279,279,279,1
20190501|2019-03-25 02:30,25,279,279,276.75,276.75,15
20190501|2019-03-25 03:00,25,277.25,277.25,277.25,277.25,1
20190501|2019-03-25 03:30,25,278.5,278.5,278.5,278.5,1
20190501|2019-03-25 04:30,25,277.5,277.5,277.5,277.5,1
20190501|2019-03-25 05:00,25,278.75,278.75,278.75,278.75,1
20190501|2019-03-25 06:30,25,278.5,278.5,278.5,278.5,1
20190501|2019-03-25 07:00,25,277.75,277.75,277.75,277.75,2
20190501|2019-03-25 08:30,25,277,278.25,275.25,275.75,62
20190501|2019-03-25 09:00,25,276,276.25,272.75,274,79
20190501|2019-03-25 09:30,25,274.5,276.5,274.5,275,21
20190501|2019-03-25 10:00,25,275,275.5,275,275.5,6
20190501|2019-03-25 10:30,25,276,276,275.25,276,10
20190501|2019-03-25 11:00,25,276,276.5,276,276.25,9
20190501|2019-03-25 11:30,25,276.25,278,276.25,278,12
20190501|2019-03-25 12:00,25,277,277,276.75,276.75,3
20190501|2019-03-25 12:30,25,276.75,276.75,276.75,276.75,1
20190501|2019-03-25 13:00,25,276.25,276.25,274.5,274.5,18
20190501|2019-03-25 19:00,26,275.5,275.5,273.75,275.25,6
20190501|2019-03-25 21:30,26,275,275,274.25,274.25,4
20190501|2019-03-25 23:00,26,274.25,274.25,274.25,274.25,1
20190501|2019-03-26 00:30,26,275,275,275,275,2
20190501|2019-03-26 02:00,26,274.75,274.75,274.75,274.75,1
20190501|2019-03-26 06:00,26,274.75,274.75,274.75,274.75,2
20190501|2019-03-26 08:30,26,275.75,277,275,275,30
20190501|2019-03-26 09:00,26,275.75,276.25,273,274,28
20190501|2019-03-26 09:30,26,274.25,275,274.25,275,2
20190501|2019-03-26 10:00,26,275,275.5,275,275,6
20190501|2019-03-26 10:30,26,275,275,274.75,275,3
20190501|2019-03-26 11:30,26,275,275,274.5,274.75,13
20190501|2019-03-26 12:00,26,274,274,273.25,273.5,18
20190501|2019-03-26 12:30,26,273.25,273.25,273,273,7
20190501|2019-03-26 13:00,26,273,273.5,273,273.5,14
20190501|2019-03-26 19:00,27,272.75,273.5,272.75,273.5,4
20190501|2019-03-27 00:00,27,273.25,273.25,273.25,273.25,1
20190501|2019-03-27 03:00,27,273.5,273.5,273.5,273.5,1
20190501|2019-03-27 06:00,27,273.5,273.75,273.25,273.25,3
20190501|2019-03-27 06:30,27,273,273,273,273,1
20190501|2019-03-27 07:00,27,273.75,273.75,273.25,273.25,2
20190501|2019-03-27 08:30,27,274,274,271.25,272,47
20190501|2019-03-27 09:00,27,272.25,272.5,272.25,272.5,4
20190501|2019-03-27 09:30,27,272,272,270.75,270.75,20
20190501|2019-03-27 10:00,27,270.75,271,270.75,271,5
20190501|2019-03-27 10:30,27,271,271,269,269,81
20190501|2019-03-27 11:00,27,269,269,267,268,67
20190501|2019-03-27 11:30,27,268,268.5,268,268.5,9
20190501|2019-03-27 12:00,27,268.75,270,268.5,269.75,14
20190501|2019-03-27 12:30,27,269.5,269.5,269,269,2
20190501|2019-03-27 13:00,27,269.5,270.5,269.25,269.5,15
20190501|2019-03-27 19:00,28,269.75,270,269.5,270,8
20190501|2019-03-27 23:30,28,269,269.25,269,269.25,2
20190501|2019-03-28 03:30,28,268.5,268.5,268,268,4
20190501|2019-03-28 05:00,28,267.75,267.75,267.75,267.75,1
20190501|2019-03-28 06:30,28,267.75,267.75,267.75,267.75,1
20190501|2019-03-28 07:00,28,267.5,268.25,267.5,268,4
20190501|2019-03-28 08:30,28,268.5,269.25,266.25,266.75,61
20190501|2019-03-28 09:00,28,266.75,266.75,265.75,265.75,20
20190501|2019-03-28 09:30,28,266,266.5,265.25,265.75,24
20190501|2019-03-28 10:00,28,266.25,266.25,265.25,265.75,22
20190501|2019-03-28 10:30,28,265.75,266.75,265.75,266.75,31
20190501|2019-03-28 11:00,28,266.75,268,266.75,267.5,31
20190501|2019-03-28 11:30,28,267.5,267.5,267.5,267.5,2
20190501|2019-03-28 12:00,28,267.75,268,264.5,265.25,84
20190501|2019-03-28 12:30,28,265.5,266,265.25,265.75,9
20190501|2019-03-28 13:00,28,265.5,265.75,264.5,264.75,42
20190501|2019-03-28 19:00,29,265,265.25,265,265,4
20190501|2019-03-28 20:30,29,265,265,265,265,3
20190501|2019-03-28 21:00,29,265.75,266,265.75,266,4
20190501|2019-03-28 22:00,29,265.75,265.75,265.75,265.75,2
20190501|2019-03-28 23:30,29,265.25,265.75,265.25,265.75,2
20190501|2019-03-29 00:30,29,265.75,265.75,265.75,265.75,1
20190501|2019-03-29 04:30,29,266,266,266,266,1
20190501|2019-03-29 05:30,29,265.5,265.5,265.5,265.5,1
20190501|2019-03-29 06:00,29,266,266,266,266,5
20190501|2019-03-29 06:30,29,265.75,266.25,265.75,266.25,3
20190501|2019-03-29 07:00,29,265.75,265.75,265.5,265.5,3
20190501|2019-03-29 07:30,29,265.25,265.75,265.25,265.75,2
20190501|2019-03-29 08:30,29,265.25,266.25,265.25,265.5,31
20190501|2019-03-29 09:00,29,265.75,266,265.5,265.75,14
20190501|2019-03-29 09:30,29,265.75,266,265.75,265.75,14
20190501|2019-03-29 10:00,29,265.75,266.5,265.75,266,22
20190501|2019-03-29 10:30,29,266,266.5,265.75,266,23
20190501|2019-03-29 11:00,29,265.75,267.25,265,267.25,50
20190501|2019-03-29 11:30,29,267.5,269.75,267,267,45
20190501|2019-03-29 12:00,29,267,268,266.5,267.5,5
20190501|2019-03-29 13:00,29,267.5,269.75,267.5,269.5,16
20190501|2019-03-31 19:00,1,273,274.75,271.5,274.75,56
20190501|2019-03-31 19:30,1,274.5,274.5,273.25,273.25,10
20190501|2019-03-31 21:30,1,274.25,274.25,274.25,274.25,4
20190501|2019-03-31 23:00,1,273.75,273.75,273.75,273.75,1
20190501|2019-03-31 23:30,1,274,274,274,274,1
20190501|2019-04-01 00:00,1,274.25,274.25,274.25,274.25,2
20190501|2019-04-01 00:30,1,274.25,274.25,274.25,274.25,1
20190501|2019-04-01 01:00,1,274.5,274.75,274.5,274.75,4
20190501|2019-04-01 01:30,1,273.5,274.75,273.5,274,12
20190501|2019-04-01 02:30,1,274.75,275.25,274.75,275,5
20190501|2019-04-01 03:00,1,274.75,275.25,274.75,275.25,5
20190501|2019-04-01 03:30,1,275.5,275.5,275.5,275.5,1
20190501|2019-04-01 04:00,1,275.75,275.75,275.75,275.75,4
20190501|2019-04-01 04:30,1,275.5,275.5,275.5,275.5,2
20190501|2019-04-01 05:30,1,275.25,275.25,274.75,274.75,3
20190501|2019-04-01 06:00,1,274.25,274.5,273.5,273.5,9
20190501|2019-04-01 06:30,1,273.75,275.25,273.5,275.25,7
20190501|2019-04-01 07:00,1,275.25,275.25,275.25,275.25,1
20190501|2019-04-01 07:30,1,275,275.25,275,275,3
20190501|2019-04-01 08:30,1,275,278.75,274.5,277.25,126
20190501|2019-04-01 09:00,1,277.75,279,277,277.75,87
20190501|2019-04-01 09:30,1,277.5,279.25,277.5,278.75,31
20190501|2019-04-01 10:00,1,278.5,278.5,277.5,277.75,11
20190501|2019-04-01 10:30,1,278.25,278.5,277.5,278.25,20
20190501|2019-04-01 11:00,1,278.25,278.25,276.25,277.5,28
20190501|2019-04-01 11:30,1,277,277,276.75,276.75,4
20190501|2019-04-01 12:00,1,277.25,277.75,277.25,277.25,11
20190501|2019-04-01 12:30,1,277.75,278.25,277.5,278.25,10
20190501|2019-04-01 13:00,1,277.75,279,277.75,278.25,27
20190501|2019-04-01 19:00,2,278,279,278,279,12
20190501|2019-04-01 21:30,2,278.75,278.75,276.75,278.75,9
20190501|2019-04-01 23:00,2,278.75,278.75,278.75,278.75,1
20190501|2019-04-02 05:30,2,276.75,276.75,276.75,276.75,1
20190501|2019-04-02 06:00,2,277.25,277.25,276.5,276.5,4
20190501|2019-04-02 06:30,2,277.25,277.25,277.25,277.25,1
20190501|2019-04-02 07:00,2,277.5,278,277.5,278,4
20190501|2019-04-02 08:30,2,276.75,276.75,276.25,276.75,22
20190501|2019-04-02 09:00,2,277,277.75,277,277.75,14
20190501|2019-04-02 09:30,2,277.75,278.25,277.75,278,8
20190501|2019-04-02 10:00,2,277.75,278,277.75,278,14
20190501|2019-04-02 11:00,2,278,278,278,278,3
20190501|2019-04-02 11:30,2,277.75,278.25,277.75,278.25,10
20190501|2019-04-02 12:00,2,278,278,278,278,1
20190501|2019-04-02 12:30,2,278,278,277.75,277.75,3
20190501|2019-04-02 13:00,2,277.75,278.25,277.75,278.25,17
20190501|2019-04-02 19:00,3,277.5,277.5,277.5,277.5,2
20190501|2019-04-02 20:00,3,277.75,277.75,277.75,277.75,1
20190501|2019-04-02 22:00,3,278,278,278,278,1
20190501|2019-04-03 00:00,3,278,278,278,278,1
20190501|2019-04-03 01:00,3,278,278,278,278,2
20190501|2019-04-03 01:30,3,277.25,277.25,277.25,277.25,6
20190501|2019-04-03 02:00,3,277.75,277.75,277.75,277.75,1
20190501|2019-04-03 02:30,3,278,278,278,278,2
20190501|2019-04-03 03:00,3,278,278.25,278,278.25,4
20190501|2019-04-03 03:30,3,278.5,279,278.5,279,4
20190501|2019-04-03 04:00,3,279.25,279.5,279.25,279.5,11
20190501|2019-04-03 04:30,3,279.5,279.5,279.5,279.5,2
20190501|2019-04-03 05:00,3,279.75,288.75,279.75,284.25,212
20190501|2019-04-03 05:30,3,283.5,286.5,282.5,286.5,38
20190501|2019-04-03 06:00,3,286,287.25,285.25,287,22
20190501|2019-04-03 06:30,3,286.75,287.25,284.25,284.25,22
20190501|2019-04-03 07:00,3,284,284,283.25,283.25,9
20190501|2019-04-03 07:30,3,285,285,283,283.5,7
20190501|2019-04-03 08:30,3,284.5,286.75,284.5,286.75,120
20190501|2019-04-03 09:00,3,286.25,287.5,285.25,285.75,89
20190501|2019-04-03 09:30,3,285.75,286.75,285.75,286.25,25
20190501|2019-04-03 10:00,3,286.25,286.25,284.25,284.5,25
20190501|2019-04-03 10:30,3,284.75,284.75,283.5,283.75,23
20190501|2019-04-03 11:00,3,283.75,284.75,283.5,284.75,7
20190501|2019-04-03 11:30,3,284.75,285,284.5,284.5,8
20190501|2019-04-03 12:00,3,284.75,284.75,283.5,284.25,38
20190501|2019-04-03 12:30,3,284.75,285.75,284.5,285.75,12
20190501|2019-04-03 13:00,3,285.5,286,284.75,286,15
20190501|2019-04-03 19:00,4,286,286.25,286,286.25,47
20190501|2019-04-03 20:00,4,286.25,286.25,286.25,286.25,2
20190501|2019-04-03 20:30,4,286.5,286.75,286.5,286.75,7
20190501|2019-04-03 21:00,4,287,287,286,286,11
20190501|2019-04-03 21:30,4,285.75,285.75,285.75,285.75,1
20190501|2019-04-03 23:30,4,286,286,286,286,1
20190501|2019-04-04 00:00,4,286,286.25,286,286.25,3
20190501|2019-04-04 00:30,4,285.5,285.5,283.75,285,10
20190501|2019-04-04 03:30,4,284.5,284.5,284.5,284.5,1
20190501|2019-04-04 04:00,4,284.5,284.5,284.5,284.5,2
20190501|2019-04-04 05:00,4,284.25,284.25,284,284,6
20190501|2019-04-04 05:30,4,284,284,284,284,3
20190501|2019-04-04 06:00,4,284,284,283.75,283.75,5
20190501|2019-04-04 06:30,4,284.75,284.75,283.75,283.75,4
20190501|2019-04-04 07:00,4,284.5,285.75,284.5,285.75,5
20190501|2019-04-04 08:30,4,285.75,286.5,285.75,286,29
20190501|2019-04-04 09:00,4,286.25,288.5,286,288.25,91
20190501|2019-04-04 09:30,4,288,290,288,290,76
20190501|2019-04-04 10:00,4,290,291,290,290.75,87
20190501|2019-04-04 10:30,4,290.75,290.75,286,287.5,94
20190501|2019-04-04 11:00,4,288,289.25,288,288.5,19
20190501|2019-04-04 11:30,4,288,288,286.75,287.5,16
20190501|2019-04-04 12:00,4,288.5,289,288,288.25,22
20190501|2019-04-04 12:30,4,287.5,289,287.5,288.5,30
20190501|2019-04-04 13:00,4,288.5,289,288.5,289,7
20190501|2019-04-04 19:30,5,288.25,288.25,288.25,288.25,1
20190501|2019-04-04 20:00,5,288.5,288.5,288.5,288.5,1
20190501|2019-04-05 02:00,5,288.25,288.25,288.25,288.25,1
20190501|2019-04-05 02:30,5,287.5,287.75,287.5,287.75,4
20190501|2019-04-05 03:00,5,287.5,287.5,287.5,287.5,2
20190501|2019-04-05 03:30,5,287.5,287.5,287.5,287.5,1
20190501|2019-04-05 04:00,5,287.5,287.5,287.5,287.5,1
20190501|2019-04-05 05:00,5,286.75,289,286.75,289,11
20190501|2019-04-05 05:30,5,289.75,289.75,289.75,289.75,1
20190501|2019-04-05 06:00,5,288.5,288.5,288.5,288.5,1
20190501|2019-04-05 06:30,5,288,288,288,288,1
20190501|2019-04-05 08:30,5,290,290,286.25,288,65
20190501|2019-04-05 09:00,5,288,288.5,287.5,287.75,40
20190501|2019-04-05 09:30,5,288,288.5,287.5,287.75,21
20190501|2019-04-05 10:00,5,287.5,287.5,287,287.5,7
20190501|2019-04-05 10:30,5,287.75,287.75,287.75,287.75,2
20190501|2019-04-05 11:00,5,288,288.75,287,287,40
20190501|2019-04-05 11:30,5,288,288,287.5,287.5,2
20190501|2019-04-05 12:00,5,287.25,287.25,287.25,287.25,3
20190501|2019-04-05 12:30,5,287.25,288,287.25,288,7
20190501|2019-04-05 13:00,5,287.5,287.5,287,287,6
20190501|2019-04-07 19:00,8,288,288,286.5,286.5,13
20190501|2019-04-07 19:30,8,286.5,286.5,286.5,286.5,1
20190501|2019-04-07 20:00,8,286.75,286.75,286.75,286.75,1
20190501|2019-04-07 21:30,8,286.25,286.25,284.25,285.5,26
20190501|2019-04-07 22:00,8,285.25,285.25,285.25,285.25,1
20190501|2019-04-07 23:30,8,285.25,285.25,285.25,285.25,1
20190501|2019-04-08 00:00,8,285.5,285.75,285.5,285.75,3
20190501|2019-04-08 00:30,8,285.75,285.75,285.75,285.75,2
20190501|2019-04-08 01:00,8,285.75,285.75,285.75,285.75,3
20190501|2019-04-08 02:00,8,286,286,286,286,1
20190501|2019-04-08 02:30,8,285.75,285.75,285.75,285.75,1
20190501|2019-04-08 03:00,8,285.5,285.5,285.25,285.25,5
20190501|2019-04-08 06:30,8,286.25,286.25,286.25,286.25,1
20190501|2019-04-08 07:00,8,285.5,285.5,285.25,285.25,4
20190501|2019-04-08 08:30,8,286,287.25,285.75,286,30
20190501|2019-04-08 09:00,8,286.25,286.25,285.75,285.75,6
20190501|2019-04-08 09:30,8,286,287.5,286,287.5,8
20190501|2019-04-08 10:00,8,287.5,289.75,287.5,287.5,51
20190501|2019-04-08 10:30,8,286.75,288,286.75,288,14
20190501|2019-04-08 11:00,8,288,288.25,287.5,287.5,16
20190501|2019-04-08 11:30,8,287.5,287.75,286.5,287.75,9
20190501|2019-04-08 12:00,8,287.75,287.75,287.5,287.5,3
20190501|2019-04-08 12:30,8,287.75,287.75,287,287.5,19
20190501|2019-04-08 13:00,8,287.25,288.25,287.25,288.25,29
20190501|2019-04-08 19:00,9,288,288,288,288,2
20190501|2019-04-08 19:30,9,287.75,287.75,287.75,287.75,1
20190501|2019-04-08 20:00,9,288.25,288.25,288.25,288.25,1
20190501|2019-04-08 21:00,9,288.25,288.25,288.25,288.25,1
20190501|2019-04-09 01:00,9,286.75,286.75,286.5,286.5,6
20190501|2019-04-09 02:00,9,286.5,286.5,286.5,286.5,1
20190501|2019-04-09 03:30,9,286.5,286.5,286.5,286.5,2
20190501|2019-04-09 04:30,9,286.5,286.5,286.5,286.5,2
20190501|2019-04-09 05:00,9,286.5,286.5,286.5,286.5,2
20190501|2019-04-09 05:30,9,286.5,286.5,286.5,286.5,2
20190501|2019-04-09 06:00,9,286.5,286.5,283.25,283.25,39
20190501|2019-04-09 06:30,9,283.25,283.25,283.25,283.25,2
20190501|2019-04-09 07:00,9,283,283.25,282.75,282.75,8
20190501|2019-04-09 07:30,9,283.25,283.25,283.25,283.25,1
20190501|2019-04-09 08:30,9,282.75,283.25,280.25,281.5,78
20190501|2019-04-09 09:00,9,281.75,281.75,281.25,281.75,9
20190501|2019-04-09 09:30,9,281.5,281.75,280.25,280.25,56
20190501|2019-04-09 10:00,9,280.5,281.5,280.5,281.5,12
20190501|2019-04-09 10:30,9,280.75,281.25,280.5,281,13
20190501|2019-04-09 11:00,9,281,282.25,280.5,280.5,31
20190501|2019-04-09 11:30,9,281,281,280.5,280.5,6
20190501|2019-04-09 12:00,9,280.25,281.25,276.5,280.5,132
20190501|2019-04-09 12:30,9,279.75,281.5,278.5,281.5,16
20190501|2019-04-09 13:00,9,281.5,282.25,281,282,9
20190501|2019-04-09 19:00,10,282,282,281,281,4
20190501|2019-04-09 20:00,10,281.25,281.25,281.25,281.25,1
20190501|2019-04-09 20:30,10,281.5,281.5,281.5,281.5,2
20190501|2019-04-09 21:00,10,281.5,281.5,281.5,281.5,1
20190501|2019-04-09 23:30,10,281,281,281,281,2
20190501|2019-04-10 01:30,10,281.75,282,281.75,282,3
20190501|2019-04-10 05:30,10,281.75,281.75,278,278,25
20190501|2019-04-10 06:00,10,278.25,278.25,278.25,278.25,2
20190501|2019-04-10 06:30,10,278.25,278.25,278.25,278.25,1
20190501|2019-04-10 07:00,10,278.5,279,278.5,278.5,6
20190501|2019-04-10 07:30,10,278.75,278.75,278,278.75,7
20190501|2019-04-10 08:30,10,278.75,279.25,277.25,278.25,24
20190501|2019-04-10 09:00,10,278.5,279.25,278.5,279.25,8
20190501|2019-04-10 09:30,10,279,279,278,278.5,14
20190501|2019-04-10 10:00,10,278,279.25,277,278.25,58
20190501|2019-04-10 10:30,10,278.5,278.75,278.5,278.5,10
20190501|2019-04-10 11:00,10,278.75,278.75,278.5,278.5,7
20190501|2019-04-10 11:30,10,278.75,278.75,278.5,278.5,3
20190501|2019-04-10 12:00,10,278.5,278.5,278.5,278.5,1
20190501|2019-04-10 12:30,10,279,279,278.5,278.5,4
20190501|2019-04-10 13:00,10,278.5,280,278.5,280,24
20190501|2019-04-10 19:00,11,279.25,279.25,278.75,278.75,4
20190501|2019-04-10 19:30,11,278.5,278.5,278.25,278.5,4
20190501|2019-04-11 02:30,11,279,279,278,278,2
20190501|2019-04-11 07:30,11,278.5,278.5,278.25,278.25,3
20190501|2019-04-11 08:30,11,278,280.25,278,280.25,43
20190501|2019-04-11 09:00,11,280,280,279.5,279.5,17
20190501|2019-04-11 09:30,11,279.5,279.5,278,278.75,17
20190501|2019-04-11 10:00,11,279,279.25,279,279.25,13
20190501|2019-04-11 11:00,11,278.25,278.25,278.25,278.25,1
20190501|2019-04-11 11:30,11,278.5,278.5,278.5,278.5,3
20190501|2019-04-11 12:00,11,278.5,279,278.5,279,4
20190501|2019-04-11 12:30,11,278.75,279.5,278.75,279.5,10
20190501|2019-04-11 13:00,11,280,280,280,280,10
20190501|2019-04-11 19:30,12,281,281.75,281,281.75,3
20190501|2019-04-11 20:30,12,281,281,281,281,1
20190501|2019-04-11 22:00,12,281,281,281,281,1
20190501|2019-04-12 03:30,12,280.75,281,280.75,281,2
20190501|2019-04-12 04:00,12,281.75,281.75,281.75,281.75,3
20190501|2019-04-12 05:30,12,282.25,284.25,282.25,284.25,13
20190501|2019-04-12 06:30,12,283,283,283,283,1
20190501|2019-04-12 07:00,12,283,284,283,284,9
20190501|2019-04-12 08:30,12,283.25,287.75,280.5,286.75,96
20190501|2019-04-12 09:00,12,287,288.75,286.5,288.5,44
20190501|2019-04-12 09:30,12,288.75,289.5,288,288.5,28
20190501|2019-04-12 10:00,12,288.5,288.5,287.25,287.25,10
20190501|2019-04-12 10:30,12,287.5,287.75,287.25,287.75,7
20190501|2019-04-12 11:00,12,287.5,288.5,287.5,288.5,29
20190501|2019-04-12 11:30,12,288.75,288.75,288.5,288.75,10
20190501|2019-04-12 12:00,12,289,289.5,289,289.25,18
20190501|2019-04-12 12:30,12,289.25,289.25,287.25,287.25,31
20190501|2019-04-12 13:00,12,287,288.75,286,286.25,18
20190501|2019-04-14 19:00,15,285.75,289.75,285.75,289.25,10
20190501|2019-04-14 19:30,15,288.5,288.5,288.5,288.5,1
20190501|2019-04-14 20:00,15,288.75,288.75,288.75,288.75,1
20190501|2019-04-14 21:00,15,288.5,288.5,288.5,288.5,1
20190501|2019-04-14 21:30,15,288.5,288.5,288.5,288.5,2
20190501|2019-04-14 22:30,15,288.25,288.25,288.25,288.25,3
20190501|2019-04-14 23:00,15,288,288,288,288,1
20190501|2019-04-15 01:00,15,288.5,288.5,288.5,288.5,1
20190501|2019-04-15 02:00,15,288,288,288,288,1
20190501|2019-04-15 02:30,15,288,288,288,288,3
20190501|2019-04-15 04:00,15,286.75,286.75,286,286,2
20190501|2019-04-15 04:30,15,286,286,286,286,2
20190501|2019-04-15 05:30,15,285.75,286,285.75,286,2
20190501|2019-04-15 06:00,15,286,286,286,286,1
20190501|2019-04-15 07:00,15,285.75,286.75,285.5,286.5,12
20190501|2019-04-15 07:30,15,286.5,286.5,286.25,286.25,2
20190501|2019-04-15 08:30,15,286.75,287.5,286,287.5,16
20190501|2019-04-15 09:00,15,287.5,288.25,287.5,288.25,16
20190501|2019-04-15 09:30,15,288.25,288.25,286.75,287,16
20190501|2019-04-15 10:00,15,287,288.25,287,287.75,30
20190501|2019-04-15 10:30,15,287.75,288.75,287.75,288,29
20190501|2019-04-15 11:00,15,287.75,288.5,287.75,287.75,25
20190501|2019-04-15 11:30,15,287.75,287.75,287.25,287.25,12
20190501|2019-04-15 12:00,15,287.75,287.75,287.25,287.25,8
20190501|2019-04-15 12:30,15,287.5,288,287.5,288,14
20190501|2019-04-15 13:00,15,288.25,289.5,288.25,289.5,21
20190501|2019-04-15 19:00,16,289,291,287,287,30
20190501|2019-04-15 22:30,16,287.75,287.75,287.75,287.75,1
20190501|2019-04-16 00:30,16,288,288,288,288,3
20190501|2019-04-16 01:30,16,288,288,288,288,1
20190501|2019-04-16 02:30,16,288,288,288,288,1
20190501|2019-04-16 03:00,16,288,288,288,288,1
20190501|2019-04-16 07:00,16,289,289.25,288.25,288.75,8
20190501|2019-04-16 07:30,16,289.5,289.5,289.5,289.5,3
20190501|2019-04-16 08:30,16,290,290,288,288,26
20190501|2019-04-16 09:00,16,288.25,288.5,288.25,288.25,8
20190501|2019-04-16 09:30,16,288.5,289.5,288.5,289.5,20
20190501|2019-04-16 10:00,16,289.25,290.25,289,289.75,26
20190501|2019-04-16 10:30,16,290.25,297.75,290.25,294.75,211
20190501|2019-04-16 11:00,16,294.5,294.5,292.25,292.25,23
20190501|2019-04-16 11:30,16,293,294,292.5,292.5,16
20190501|2019-04-16 12:00,16,292.25,293.25,292.25,293.25,10
20190501|2019-04-16 12:30,16,293.75,296,292.75,295.75,27
20190501|2019-04-16 13:00,16,295.25,295.75,294.25,295.75,11
20190501|2019-04-16 19:00,17,295,295.25,295,295.25,3
20190501|2019-04-16 19:30,17,294.75,294.75,294.75,294.75,1
20190501|2019-04-16 20:00,17,295.25,295.25,295.25,295.25,4
20190501|2019-04-16 20:30,17,295.75,295.75,295.75,295.75,1
20190501|2019-04-16 22:00,17,295.5,295.5,295.5,295.5,1
20190501|2019-04-17 00:30,17,295.25,295.5,295.25,295.5,3
20190501|2019-04-17 05:00,17,296,300,296,299,35
20190501|2019-04-17 05:30,17,299,299,299,299,2
20190501|2019-04-17 06:00,17,299,299,299,299,1
20190501|2019-04-17 06:30,17,299,299,299,299,1
20190501|2019-04-17 07:00,17,299,299,299,299,2
20190501|2019-04-17 07:30,17,298.75,298.75,298.5,298.5,3
20190501|2019-04-17 08:30,17,298,298.25,295,296.75,36
20190501|2019-04-17 09:00,17,296.75,297,295.5,295.5,9
20190501|2019-04-17 09:30,17,296,298.5,296,298.25,43
20190501|2019-04-17 10:00,17,298.5,299.5,298.25,299.25,30
20190501|2019-04-17 10:30,17,298.75,299.25,297,298.25,32
20190501|2019-04-17 11:00,17,298.25,299.25,298,298.5,34
20190501|2019-04-17 11:30,17,299,299,297.75,298.75,22
20190501|2019-04-17 12:00,17,298.25,299,297.5,299,6
20190501|2019-04-17 12:30,17,299,299,298.5,298.75,6
20190501|2019-04-17 13:00,17,298.5,300,298.5,299.75,51
20190501|2019-04-17 19:00,18,300,300,300,300,2
20190501|2019-04-17 19:30,18,300.75,305,300.75,303.25,56
20190501|2019-04-17 20:00,18,303,303.5,303,303.5,9
20190501|2019-04-17 20:30,18,304,304,302.75,302.75,2
20190501|2019-04-17 22:00,18,302,302,301.5,301.5,3
20190501|2019-04-17 22:30,18,301.5,301.5,301.25,301.25,2
20190501|2019-04-17 23:00,18,301.25,301.25,301.25,301.25,2
20190501|2019-04-17 23:30,18,301.25,301.25,301.25,301.25,1
20190501|2019-04-18 00:30,18,301,301,288.75,289.75,80
20190501|2019-04-18 01:00,18,289.25,292,289.25,292,2
20190501|2019-04-18 01:30,18,292,292,291,291,2
20190501|2019-04-18 02:00,18,290.75,290.75,290.75,290.75,5
20190501|2019-04-18 03:00,18,291.75,291.75,288.75,289.5,14
20190501|2019-04-18 03:30,18,289,289,289,289,1
20190501|2019-04-18 04:00,18,289.75,289.75,289.5,289.75,7
20190501|2019-04-18 04:30,18,289.75,291,289.75,291,10
20190501|2019-04-18 05:00,18,292.25,292.25,292.25,292.25,1
20190501|2019-04-18 05:30,18,292,292,291.25,291.25,3
20190501|2019-04-18 06:00,18,291.75,291.75,291.75,291.75,1
20190501|2019-04-18 06:30,18,292,297,291.5,291.5,15
20190501|2019-04-18 07:00,18,293.75,293.75,291.75,293.25,8
20190501|2019-04-18 07:30,18,294,294,293,293,5
20190501|2019-04-18 08:30,18,294.25,294.25,289,289.25,162
20190501|2019-04-18 09:00,18,289.5,289.75,289.25,289.5,12
20190501|2019-04-18 09:30,18,289.75,290.75,289.75,290.75,23
20190501|2019-04-18 10:00,18,290.5,290.75,290,290,27
20190501|2019-04-18 10:30,18,289.75,290.5,289.75,290,29
20190501|2019-04-18 11:00,18,290.25,290.25,282.25,286,133
20190501|2019-04-18 11:30,18,286.25,288.75,286,288.5,11
20190501|2019-04-18 12:30,18,289.25,289.25,289,289,8
20190501|2019-04-18 13:00,18,289.25,292,289.25,290,53
20190501|2019-04-21 19:00,22,290.25,290.25,290,290,6
20190501|2019-04-21 20:00,22,290,290,290,290,2
20190501|2019-04-21 20:30,22,290,290,290,290,7
20190501|2019-04-21 21:00,22,290,290,290,290,1
20190501|2019-04-22 00:00,22,290.5,290.5,290.5,290.5,1
20190501|2019-04-22 01:00,22,290.5,290.5,290.5,290.5,2
20190501|2019-04-22 02:00,22,290.5,290.5,290,290,8
20190501|2019-04-22 02:30,22,290.25,290.25,290,290,5
20190501|2019-04-22 03:00,22,290.25,290.25,290.25,290.25,1
20190501|2019-04-22 03:30,22,290.75,291,290.75,291,2
20190501|2019-04-22 04:00,22,291,291,290,290.25,6
20190501|2019-04-22 04:30,22,290,290,290,290,1
20190501|2019-04-22 05:30,22,290.25,290.25,290.25,290.25,1
20190501|2019-04-22 06:00,22,290.25,290.25,290,290,2
20190501|2019-04-22 06:30,22,290,290,290,290,3
20190501|2019-04-22 07:00,22,290,290,290,290,2
20190501|2019-04-22 07:30,22,290,290.25,289.5,289.75,8
20190501|2019-04-22 08:30,22,291.25,291.5,289.5,289.75,13
20190501|2019-04-22 09:00,22,290,290.25,289.75,290,33
20190501|2019-04-22 09:30,22,290.25,290.25,290,290.25,5
20190501|2019-04-22 10:00,22,290.5,290.5,290.5,290.5,2
20190501|2019-04-22 10:30,22,290.75,291.75,290.75,291.75,8
20190501|2019-04-22 11:00,22,291.75,292,291.25,291.25,4
20190501|2019-04-22 11:30,22,290.75,292,290.75,292,4
20190501|2019-04-22 12:00,22,292,292,291.25,292,10
20190501|2019-04-22 12:30,22,292,293,292,292,12
20190501|2019-04-22 13:00,22,292,292.75,292,292.75,5
20190501|2019-04-22 19:00,23,292,295.5,292,295,19
20190501|2019-04-22 20:00,23,295.75,296,295.75,296,6
20190501|2019-04-22 20:30,23,296.25,296.5,296.25,296.5,4
20190501|2019-04-22 21:30,23,293.5,293.5,293.5,293.5,2
20190501|2019-04-23 03:00,23,294.25,294.25,294.25,294.25,2
20190501|2019-04-23 04:30,23,294.25,294.25,293.75,293.75,8
20190501|2019-04-23 05:00,23,294.25,294.25,294.25,294.25,2
20190501|2019-04-23 06:00,23,295.5,295.5,295.5,295.5,2
20190501|2019-04-23 07:00,23,295.75,295.75,295.75,295.75,1
20190501|2019-04-23 08:30,23,295,295.75,294,295.75,41
20190501|2019-04-23 09:00,23,295.5,295.75,293,293.25,14
20190501|2019-04-23 09:30,23,291.75,292.5,290.75,291.25,21
20190501|2019-04-23 10:00,23,291.25,292,291.25,292,2
20190501|2019-04-23 10:30,23,291.5,292,291.25,291.5,7
20190501|2019-04-23 11:00,23,292,292.5,290.75,290.75,18
20190501|2019-04-23 11:30,23,291.5,293,291.5,292,9
20190501|2019-04-23 12:00,23,291.75,292.75,291.75,292.75,3
20190501|2019-04-23 12:30,23,293,294,293,294,5
20190501|2019-04-23 13:00,23,294,294.5,294,294.5,5
20190501|2019-04-23 19:00,24,293,294.5,293,294.25,6
20190501|2019-04-23 21:00,24,297,297,297,297,1
20190501|2019-04-24 03:00,24,298.25,298.25,298.25,298.25,1
20190501|2019-04-24 05:30,24,296.75,296.75,296.75,296.75,4
20190501|2019-04-24 08:30,24,297.25,297.5,295.25,297.5,18
20190501|2019-04-24 09:00,24,297.75,298.75,296.75,298.75,17
20190501|2019-04-24 09:30,24,298.75,300.75,298.75,300.75,15
20190501|2019-04-24 10:00,24,301.25,302,299,299,16
20190501|2019-04-24 10:30,24,298.75,298.75,296.75,297.25,7
20190501|2019-04-24 11:00,24,297.25,297.25,296.75,297,21
20190501|2019-04-24 11:30,24,299,299,299,299,1
20190501|2019-04-24 12:00,24,299,299,298,298.25,3
20190501|2019-04-24 13:00,24,297.75,298.5,297.75,298.5,5
20190501|2019-04-24 19:00,25,298,300.5,298,300.5,4
20190501|2019-04-24 20:00,25,300.5,300.5,300.5,300.5,3
20190501|2019-04-25 03:00,25,300.75,300.75,300.75,300.75,1
20190501|2019-04-25 04:30,25,299.5,301,299.5,301,2
20190501|2019-04-25 06:30,25,301,301,300.5,300.5,4
20190501|2019-04-25 07:00,25,298.75,299,298.75,299,2
20190501|2019-04-25 08:30,25,300,300.25,299,299.5,15
20190501|2019-04-25 09:00,25,300.5,300.5,299.5,300.25,31
20190501|2019-04-25 09:30,25,300,302,300,302,7
20190501|2019-04-25 10:00,25,302,302.25,300.5,300.5,9
20190501|2019-04-25 10:30,25,300,300,299.25,299.5,9
20190501|2019-04-25 11:00,25,299.5,299.5,299.25,299.25,8
20190501|2019-04-25 11:30,25,299.5,299.5,299.5,299.5,5
20190501|2019-04-25 12:00,25,300.5,301.5,300,301.5,10
20190501|2019-04-25 12:30,25,301.5,301.5,301.5,301.5,1
20190501|2019-04-25 13:00,25,301.5,301.5,301.5,301.5,1
20190501|2019-04-25 19:00,26,300,300,300,300,7
20190501|2019-04-26 04:00,26,300,300,299.75,299.75,4
20190501|2019-04-26 05:30,26,299.75,299.75,299.75,299.75,1
20190501|2019-04-26 06:30,26,300,300,300,300,1
20190501|2019-04-26 07:00,26,300.5,300.5,300.5,300.5,2
20190501|2019-04-26 07:30,26,301,302.75,300.25,300.25,4
20190501|2019-04-26 08:30,26,302.5,303.5,300.25,303.5,17
20190501|2019-04-26 09:00,26,302.75,307,301.5,302.75,18
20190501|2019-04-26 09:30,26,305.25,307.75,303.5,307,19
20190501|2019-04-26 10:00,26,304.75,309.25,304.75,308.5,27
20190501|2019-04-26 10:30,26,308.5,309.5,304.5,306,48
20190501|2019-04-26 11:00,26,305.5,305.5,305,305,3
20190501|2019-04-26 11:30,26,305.25,305.75,305.25,305.25,3
20190501|2019-04-26 12:00,26,306.25,306.5,306.25,306.5,2
20190501|2019-04-26 12:30,26,306.5,306.5,306.25,306.5,6
20190501|2019-04-26 13:00,26,307,310,307,310,27
20190501|2019-04-28 19:00,29,310,310.75,310,310.75,5
20190501|2019-04-28 19:30,29,311,311,311,311,1
20190501|2019-04-28 21:30,29,314.25,315.5,314.25,315.5,2
20190501|2019-04-28 22:00,29,315.5,316,315.5,316,5
20190501|2019-04-29 08:30,29,316,316,314.75,316,4
20190501|2019-04-29 09:00,29,317,317.25,316.75,316.75,3
20190501|2019-04-29 09:30,29,317.75,317.75,316,316,2
20190501|2019-04-29 10:00,29,316.75,318.25,316.75,317,20
20190501|2019-04-29 10:30,29,318,320,318,319.25,12
20190501|2019-04-29 11:00,29,319.25,319.25,318.75,318.75,2
20190501|2019-04-29 12:00,29,318.5,318.5,317.75,317.75,8
20190501|2019-04-29 12:30,29,317.5,317.5,317.5,317.5,1
20190501|2019-04-29 13:00,29,317.75,317.75,317.75,317.75,1
20190501|2019-04-30 02:30,30,306.25,306.25,306.25,306.25,1
20190501|2019-04-30 07:00,30,305.75,305.75,305.75,305.75,1
20190501|2019-04-30 08:30,30,306.25,306.25,306.25,306.25,2
20190501|2019-04-30 09:30,30,312,312,312,312,1
20190501|2019-04-30 13:00,30,309,309,305.25,305.25,2
20190501|2019-05-01 03:00,1,310,311.75,310,311.75,11
20190501|2019-05-01 03:30,1,303.25,303.25,301.5,301.5,5
20190501|2019-05-01 07:30,1,301.5,301.5,301.5,301.5,1
20190501|2019-05-01 10:00,1,307,307.25,306.5,306.5,9
20190501|2019-05-01 11:30,1,307,307,307,307,1
20190501|2019-05-01 13:00,1,305.5,305.5,305.5,305.5,1
20190501|2019-05-02 13:00,2,300,300,298.25,298.25,5
20190501|2019-05-03 11:30,3,301.5,301.5,301.25,301.5,4
20190501|2019-05-06 03:00,6,298,298,292.5,292.5,7
20190501|2019-05-06 07:00,6,291.5,291.5,291.5,291.5,2
20190501|2019-05-08 11:30,8,295,295,294.5,294.5,3
20190501|2019-05-09 10:00,9,298.75,298.75,298.75,298.75,2
20190501|2019-05-14 11:30,14,270,270,270,270,2
20190701|2018-08-13 09:30,13,283.75,283.75,283.75,283.75,1
20190701|2018-09-17 02:30,17,252.75,252.75,252.75,252.75,1
20190701|2018-10-04 08:30,4,272.75,272.75,272.75,272.75,1
20190701|2018-10-17 10:00,17,285,285,285,285,4
20190701|2018-10-17 10:30,17,285,285,285,285,2
20190701|2018-11-19 04:00,19,295,295,295,295,3
20190701|2018-11-19 08:30,19,300,300,300,300,1
20190701|2018-11-21 01:00,21,293.25,293.25,293.25,293.25,1
20190701|2018-11-21 01:30,21,303,303,303,303,1
20190701|2018-11-21 06:00,21,303,304.5,303,304.5,2
20190701|2018-11-21 09:00,21,293.75,293.75,293.75,293.75,1
20190701|2018-11-23 10:00,23,291.5,291.5,291.5,291.5,1
20190701|2018-11-27 08:30,27,279.75,280,279.75,280,2
20190701|2018-11-28 08:30,28,277.25,277.25,277.25,277.25,1
20190701|2018-11-28 12:30,28,287.5,288.25,287.5,288.25,2
20190701|2018-11-30 10:30,30,289.25,289.25,289.25,289.25,1
20190701|2018-12-17 00:00,17,287.25,287.25,287.25,287.25,1
20190701|2018-12-17 10:30,17,287,287,287,287,1
20190701|2018-12-18 09:30,18,291.25,291.25,291.25,291.25,1
20190701|2018-12-18 11:30,18,285.25,285.25,285.25,285.25,1
20190701|2018-12-19 12:30,19,287.25,287.25,287.25,287.25,1
20190701|2018-12-21 04:00,21,280,280,280,280,1
20190701|2018-12-21 08:30,21,280.25,280.25,280.25,280.25,2
20190701|2018-12-21 09:00,21,280,280,280,280,1
20190701|2018-12-27 11:30,27,280,280,280,280,5
20190701|2019-01-03 10:30,3,283.5,283.5,283.5,283.5,1
20190701|2019-01-03 12:00,3,283.75,283.75,283.75,283.75,3
20190701|2019-01-07 08:30,7,275,277,275,277,13
20190701|2019-01-07 11:30,7,278,278,278,278,4
20190701|2019-01-07 12:00,7,278.25,278.5,278.25,278.5,2
20190701|2019-01-10 07:30,10,282,282,281.75,281.75,2
20190701|2019-01-10 10:30,10,282.5,282.5,282.5,282.5,3
20190701|2019-01-10 11:30,10,283.5,283.5,283.5,283.5,2
20190701|2019-01-10 12:30,10,285.25,285.25,285.25,285.25,1
20190701|2019-01-11 10:30,11,285,285,285,285,3
20190701|2019-01-15 10:30,15,289,289,289,289,1
20190701|2019-01-15 11:30,15,288,288,288,288,1
20190701|2019-01-15 12:30,15,286.5,286.5,286.5,286.5,1
20190701|2019-01-16 11:00,16,288,288,288,288,5
20190701|2019-01-17 10:30,17,290.25,290.25,290.25,290.25,2
20190701|2019-01-17 11:30,17,291,291,291,291,3
20190701|2019-01-17 13:00,17,291,291,291,291,1
20190701|2019-01-18 07:30,18,293,293.75,293,293.75,6
20190701|2019-01-18 12:00,18,293.5,293.5,293.5,293.5,1
20190701|2019-01-22 09:00,22,291.25,291.25,291.25,291.25,2
20190701|2019-01-22 19:00,23,290,290,290,290,5
20190701|2019-01-24 12:00,24,288.75,289.25,288.75,289.25,2
20190701|2019-01-24 12:30,24,290.25,290.5,290.25,290.5,4
20190701|2019-01-24 13:00,24,288,288,288,288,1
20190701|2019-01-28 21:00,29,283.75,283.75,283.75,283.75,1
20190701|2019-01-28 21:30,29,280.25,280.25,280.25,280.25,1
20190701|2019-01-29 08:30,29,284.75,285,284.75,285,3
20190701|2019-01-31 10:00,31,284.25,284.25,284.25,284.25,3
20190701|2019-02-01 08:30,1,284.75,284.75,284.75,284.75,1
20190701|2019-02-01 10:00,1,286.5,286.5,286.5,286.5,1
20190701|2019-02-04 08:30,4,292.5,292.5,291.5,291.5,3
20190701|2019-02-05 07:30,5,291,291,291,291,1
20190701|2019-02-05 09:30,5,290,290,290,290,4
20190701|2019-02-06 08:30,6,288.5,288.5,287.5,287.5,3
20190701|2019-02-06 09:00,6,288.5,288.5,288.5,288.5,1
20190701|2019-02-06 09:30,6,288.5,288.5,288.5,288.5,1
20190701|2019-02-06 13:00,6,288,288,288,288,3
20190701|2019-02-08 08:30,8,288.75,288.75,288.75,288.75,1
20190701|2019-02-08 10:00,8,286,286,286,286,2
20190701|2019-02-12 10:00,12,286.25,286.25,286.25,286.25,1
20190701|2019-02-12 10:30,12,286.25,286.25,286.25,286.25,4
20190701|2019-02-14 09:30,14,286,286,286,286,2
20190701|2019-02-15 08:30,15,281.5,281.5,279.25,279.25,2
20190701|2019-02-15 09:30,15,280.25,281.25,280.25,281.25,20
20190701|2019-02-15 10:00,15,281.25,281.25,281.25,281.25,2
20190701|2019-02-15 12:00,15,280.25,280.25,280.25,280.25,1
20190701|2019-02-19 09:00,19,282,282,282,282,8
20190701|2019-02-19 09:30,19,282,282,282,282,22
20190701|2019-02-19 10:00,19,282,282,282,282,7
20190701|2019-02-19 10:30,19,282,282,282,282,2
20190701|2019-02-19 11:00,19,282,282,281.75,281.75,29
20190701|2019-02-19 19:00,20,279.5,279.5,279.5,279.5,1
20190701|2019-02-20 00:00,20,279.25,279.25,279.25,279.25,1
20190701|2019-02-20 10:00,20,273.25,273.25,270.25,270.25,4
20190701|2019-02-20 10:30,20,271.75,271.75,270,270,3
20190701|2019-02-20 11:00,20,270.25,270.25,270.25,270.25,15
20190701|2019-02-20 11:30,20,271,271,271,271,2
20190701|2019-02-20 12:00,20,274.25,275.5,274.25,275.5,3
20190701|2019-02-20 20:30,21,277.5,277.5,277.5,277.5,1
20190701|2019-02-21 01:00,21,276,276,276,276,1
20190701|2019-02-21 06:30,21,275.75,275.75,275.75,275.75,1
20190701|2019-02-21 08:30,21,275.5,275.5,273.5,274.5,4
20190701|2019-02-22 08:30,22,276.25,276.25,276.25,276.25,2
20190701|2019-02-22 09:30,22,275.5,275.5,275.5,275.5,4
20190701|2019-02-22 11:30,22,273.75,273.75,273.75,273.75,1
20190701|2019-02-22 12:00,22,274.5,274.5,274.5,274.5,1
20190701|2019-02-22 13:00,22,274.5,274.5,274.5,274.5,1
20190701|2019-02-24 19:00,25,273.25,276.75,273.25,276.75,7
20190701|2019-02-25 07:00,25,275.5,275.5,275.5,275.5,1
20190701|2019-02-25 08:30,25,274.25,274.25,272.75,272.75,8
20190701|2019-02-25 09:00,25,272.75,272.75,272.25,272.25,4
20190701|2019-02-25 09:30,25,272.25,272.25,272.25,272.25,4
20190701|2019-02-26 09:00,26,271.25,271.25,267.75,268,10
20190701|2019-02-26 09:30,26,269,269,269,269,1
20190701|2019-02-26 10:30,26,268.25,268.25,268.25,268.25,1
20190701|2019-02-26 12:30,26,269.5,269.5,269.5,269.5,1
20190701|2019-02-27 00:30,27,266.25,266.25,266.25,266.25,1
20190701|2019-02-27 02:30,27,266.25,266.25,266.25,266.25,1
20190701|2019-02-27 06:30,27,266.25,266.25,266.25,266.25,2
20190701|2019-02-27 07:00,27,265.5,265.5,265.5,265.5,2
20190701|2019-02-27 08:30,27,265.5,265.5,265.5,265.5,15
20190701|2019-02-27 10:00,27,265.5,265.5,265.5,265.5,1
20190701|2019-02-27 10:30,27,266.75,267,266.5,267,6
20190701|2019-02-27 11:30,27,268,268,268,268,1
20190701|2019-02-27 12:30,27,267.75,267.75,266.75,266.75,3
20190701|2019-02-27 13:00,27,267.75,267.75,264.75,266.5,31
20190701|2019-02-28 03:00,28,267.75,267.75,267.75,267.75,1
20190701|2019-02-28 03:30,28,270.25,270.25,269,269,2
20190701|2019-02-28 08:30,28,268.5,268.5,265.5,266.5,13
20190701|2019-02-28 09:00,28,264.5,264.5,264.5,264.5,1
20190701|2019-02-28 10:00,28,264.75,264.75,264.75,264.75,1
20190701|2019-02-28 11:00,28,263.5,263.5,263.5,263.5,1
20190701|2019-02-28 12:00,28,263.25,263.25,263.25,263.25,2
20190701|2019-02-28 13:00,28,262.5,266.25,262.25,266.25,11
20190701|2019-02-28 21:00,1,262.5,262.5,261.75,261.75,3
20190701|2019-03-01 02:00,1,264,264,264,264,2
20190701|2019-03-01 02:30,1,264,264,264,264,1
20190701|2019-03-01 05:00,1,263,263.75,263,263.75,2
20190701|2019-03-01 06:00,1,264,264,264,264,1
20190701|2019-03-01 08:30,1,262,262.25,261.75,262.25,11
20190701|2019-03-01 09:00,1,263.25,263.25,263.25,263.25,1
20190701|2019-03-01 10:00,1,262,262,262,262,1
20190701|2019-03-01 10:30,1,261.75,261.75,261.75,261.75,1
20190701|2019-03-01 11:30,1,263,263,263,263,1
20190701|2019-03-01 12:00,1,264.5,264.5,264.5,264.5,1
20190701|2019-03-01 12:30,1,264.5,264.5,264.5,264.5,1
20190701|2019-03-01 13:00,1,265,265,265,265,1
20190701|2019-03-03 19:00,4,267.75,268,267.75,268,6
20190701|2019-03-03 21:00,4,268,268,268,268,1
20190701|2019-03-04 03:00,4,267.5,267.5,267.25,267.25,4
20190701|2019-03-04 03:30,4,267,267,267,267,3
20190701|2019-03-04 07:00,4,267.75,267.75,267.75,267.75,1
20190701|2019-03-04 08:30,4,266.25,266.75,265.75,266,18
20190701|2019-03-04 09:00,4,265.75,266,263.25,263.25,6
20190701|2019-03-04 09:30,4,262.75,262.75,262.5,262.5,4
20190701|2019-03-04 10:00,4,264.25,264.25,264.25,264.25,1
20190701|2019-03-04 10:30,4,264.75,267.5,264.75,267.5,2
20190701|2019-03-04 23:00,5,264.5,264.5,264.5,264.5,1
20190701|2019-03-05 08:30,5,264,264,264,264,1
20190701|2019-03-05 11:30,5,267.75,267.75,267.75,267.75,1
20190701|2019-03-05 12:30,5,267.25,267.25,267.25,267.25,1
20190701|2019-03-05 13:00,5,267.75,268.25,267.75,268.25,4
20190701|2019-03-05 19:30,6,268.75,269.5,268.75,269.5,3
20190701|2019-03-06 00:30,6,272.5,272.5,272.5,272.5,1
20190701|2019-03-06 01:00,6,277.5,277.5,275.75,275.75,3
20190701|2019-03-06 02:00,6,275.75,275.75,275.75,275.75,1
20190701|2019-03-06 02:30,6,275.75,275.75,273.5,275.75,5
20190701|2019-03-06 06:30,6,272.75,272.75,272.75,272.75,1
20190701|2019-03-06 08:30,6,275.5,276.75,273.75,273.75,16
20190701|2019-03-06 09:00,6,273.25,273.25,272.75,272.75,3
20190701|2019-03-06 09:30,6,272.5,272.5,272.5,272.5,3
20190701|2019-03-06 10:30,6,272.25,272.25,272.25,272.25,1
20190701|2019-03-06 11:30,6,271.25,271.25,271.25,271.25,6
20190701|2019-03-06 12:30,6,271.5,271.5,270.25,270.25,5
20190701|2019-03-06 19:00,7,270,270,270,270,3
20190701|2019-03-06 21:00,7,270,270,270,270,1
20190701|2019-03-06 23:30,7,270,270,270,270,1
20190701|2019-03-07 08:30,7,270,270,265.25,265.25,9
20190701|2019-03-07 09:30,7,265.5,265.5,265.5,265.5,12
20190701|2019-03-07 10:00,7,266.25,266.25,266.25,266.25,1
20190701|2019-03-07 11:00,7,265.25,265.25,265.25,265.25,1
20190701|2019-03-07 12:00,7,264.5,264.5,264.5,264.5,1
20190701|2019-03-07 12:30,7,265.75,265.75,265.5,265.5,2
20190701|2019-03-07 13:00,7,265.5,265.5,265.5,265.5,1
20190701|2019-03-07 19:00,8,264.5,264.5,264.5,264.5,1
20190701|2019-03-08 09:00,8,264.25,264.5,264.25,264.5,4
20190701|2019-03-08 10:00,8,263.75,263.75,262,262,5
20190701|2019-03-11 08:30,11,264,264,264,264,1
20190701|2019-03-11 09:00,11,264.25,264.25,264.25,264.25,1
20190701|2019-03-11 09:30,11,264.5,264.5,264.5,264.5,1
20190701|2019-03-11 10:00,11,264,264,263.75,263.75,4
20190701|2019-03-11 10:30,11,262.5,262.5,262.5,262.5,1
20190701|2019-03-11 12:30,11,262.75,262.75,262.75,262.75,1
20190701|2019-03-11 20:00,12,261.25,261.25,260.5,260.5,12
20190701|2019-03-11 20:30,12,260.5,260.5,260.5,260.5,1
20190701|2019-03-12 09:30,12,264,264,263,263.25,5
20190701|2019-03-12 11:00,12,266.25,268.25,266.25,268,8
20190701|2019-03-12 12:30,12,268,268.75,268,268.75,2
20190701|2019-03-12 13:00,12,269.5,269.5,269.5,269.5,1
20190701|2019-03-12 20:00,13,270,270,270,270,1
20190701|2019-03-13 07:30,13,271.75,272,271.75,272,2
20190701|2019-03-13 08:30,13,270,270,266.25,267,9
20190701|2019-03-13 09:00,13,267.25,268.5,267,268.5,3
20190701|2019-03-13 09:30,13,268.75,270.5,268.75,270.5,4
20190701|2019-03-13 10:00,13,268.25,269.5,268.25,269.5,2
20190701|2019-03-13 10:30,13,269.5,269.5,269.5,269.5,6
20190701|2019-03-13 11:00,13,270.25,270.25,270.25,270.25,2
20190701|2019-03-13 11:30,13,269.5,269.5,269.5,269.5,1
20190701|2019-03-13 12:00,13,269.5,269.5,269.5,269.5,3
20190701|2019-03-13 12:30,13,269.25,269.75,269.25,269.75,5
20190701|2019-03-13 13:00,13,269.75,269.75,269.75,269.75,4
20190701|2019-03-13 19:30,14,270.25,270.25,270.25,270.25,1
20190701|2019-03-13 22:00,14,270.75,270.75,270.75,270.75,1
20190701|2019-03-14 00:30,14,270.75,270.75,270.75,270.75,1
20190701|2019-03-14 08:30,14,271,272,270.75,270.75,4
20190701|2019-03-14 09:00,14,270,270,270,270,9
20190701|2019-03-14 09:30,14,270,271.25,270,271.25,3
20190701|2019-03-14 12:30,14,272.25,272.75,272.25,272.75,6
20190701|2019-03-14 13:00,14,273.5,273.5,273.5,273.5,2
20190701|2019-03-14 19:00,15,273.25,273.25,272.75,272.75,2
20190701|2019-03-14 20:00,15,274,274,274,274,1
20190701|2019-03-15 09:30,15,273,273,273,273,1
20190701|2019-03-15 10:00,15,273.5,273.5,273.5,273.5,2
20190701|2019-03-15 10:30,15,273.75,274.25,273.75,274.25,4
20190701|2019-03-15 11:00,15,274.75,275,274,275,27
20190701|2019-03-15 11:30,15,274.75,275,274.75,275,16
20190701|2019-03-15 12:30,15,275.5,275.5,275,275,145
20190701|2019-03-15 13:00,15,275,275.5,275,275,59
20190701|2019-03-17 19:00,18,275.5,275.5,274.5,274.5,5
20190701|2019-03-17 21:00,18,274,274,274,274,2
20190701|2019-03-17 23:30,18,274.25,274.25,274.25,274.25,1
20190701|2019-03-18 06:00,18,274.25,274.25,274.25,274.25,1
20190701|2019-03-18 07:00,18,275.5,275.5,275.5,275.5,15
20190701|2019-03-18 08:30,18,275.5,275.5,275,275,29
20190701|2019-03-18 09:00,18,274.5,275,274.5,274.75,6
20190701|2019-03-18 09:30,18,275,275,274.5,275,8
20190701|2019-03-18 10:00,18,275,275,275,275,10
20190701|2019-03-18 10:30,18,274.75,274.75,274.75,274.75,21
20190701|2019-03-18 11:00,18,274.75,274.75,274.75,274.75,4
20190701|2019-03-18 11:30,18,274.75,274.75,274.75,274.75,1
20190701|2019-03-18 12:00,18,274.75,274.75,274.75,274.75,1
20190701|2019-03-18 12:30,18,274.75,274.75,274.75,274.75,5
20190701|2019-03-18 13:00,18,274.75,274.75,274.75,274.75,1
20190701|2019-03-18 20:30,19,274.75,274.75,274.75,274.75,1
20190701|2019-03-19 08:30,19,274.75,274.75,274.75,274.75,11
20190701|2019-03-19 09:00,19,274.75,274.75,268.5,272,16
20190701|2019-03-19 09:30,19,273.5,273.5,272,272.5,12
20190701|2019-03-19 10:00,19,272,272,272,272,2
20190701|2019-03-19 10:30,19,272,272,272,272,3
20190701|2019-03-19 11:00,19,272,272,272,272,5
20190701|2019-03-19 11:30,19,272,272,272,272,17
20190701|2019-03-19 12:00,19,272,272,272,272,2
20190701|2019-03-19 12:30,19,272.25,272.25,272,272,6
20190701|2019-03-19 13:00,19,272,272,272,272,6
20190701|2019-03-19 20:30,20,271,271,271,271,1
20190701|2019-03-20 08:30,20,270.25,272,270.25,272,29
20190701|2019-03-20 09:30,20,272,273,272,273,4
20190701|2019-03-20 10:00,20,273.25,273.25,273.25,273.25,1
20190701|2019-03-20 10:30,20,272,272,272,272,20
20190701|2019-03-20 11:30,20,273.25,273.25,273,273,2
20190701|2019-03-20 12:00,20,272.25,272.25,271.75,271.75,11
20190701|2019-03-20 13:00,20,272.75,272.75,272.75,272.75,1
20190701|2019-03-21 08:30,21,271.75,272.75,271.75,272.75,2
20190701|2019-03-21 09:00,21,272.25,273.25,272.25,273.25,2
20190701|2019-03-21 11:00,21,274.25,274.25,272.75,272.75,10
20190701|2019-03-21 11:30,21,272.75,272.75,272.25,272.25,3
20190701|2019-03-21 12:00,21,273.25,274,273.25,274,2
20190701|2019-03-21 12:30,21,275,275,275,275,1
20190701|2019-03-21 13:00,21,275,278,275,278,15
20190701|2019-03-21 19:00,22,276.5,279.5,276.5,279.5,3
20190701|2019-03-22 03:00,22,279.25,279.25,279.25,279.25,1
20190701|2019-03-22 03:30,22,279.5,279.5,279.5,279.5,1
20190701|2019-03-22 08:30,22,280,280,278.75,278.75,19
20190701|2019-03-22 09:00,22,279.25,280.75,279.25,280.75,22
20190701|2019-03-22 09:30,22,280,280,279,279,10
20190701|2019-03-22 10:00,22,278.5,278.5,277.75,277.75,2
20190701|2019-03-22 10:30,22,277.25,277.5,277.25,277.5,2
20190701|2019-03-22 11:00,22,277,277,275.25,275.25,4
20190701|2019-03-22 11:30,22,274.25,275.25,273.25,274,6
20190701|2019-03-25 02:30,25,275,275,274.5,274.5,8
20190701|2019-03-25 03:30,25,274.25,274.25,274.25,274.25,1
20190701|2019-03-25 08:30,25,274.5,274.5,272.5,272.5,5
20190701|2019-03-25 09:00,25,273,273,268.75,268.75,18
20190701|2019-03-25 09:30,25,273.75,273.75,271.75,272.5,4
20190701|2019-03-25 11:00,25,273,273,272,272,12
20190701|2019-03-25 11:30,25,272.25,273.5,272.25,273.25,3
20190701|2019-03-25 13:00,25,271.5,271.5,271.5,271.5,1
20190701|2019-03-25 19:00,26,272,272,272,272,1
20190701|2019-03-26 08:30,26,272.25,272.5,272.25,272.5,2
20190701|2019-03-26 09:00,26,271.25,271.25,271,271,2
20190701|2019-03-26 09:30,26,271.75,271.75,271.75,271.75,1
20190701|2019-03-26 10:00,26,272.25,272.25,272.25,272.25,1
20190701|2019-03-26 11:00,26,272.25,272.25,272.25,272.25,1
20190701|2019-03-26 11:30,26,272,272,271.75,271.75,3
20190701|2019-03-26 13:00,26,270.25,270.25,270.25,270.25,2
20190701|2019-03-27 07:30,27,270.5,270.5,270.5,270.5,1
20190701|2019-03-27 08:30,27,270.5,270.5,269.5,270,7
20190701|2019-03-27 09:30,27,269,269.5,268.75,269.5,4
20190701|2019-03-27 10:30,27,268.75,268.75,267.5,267.5,22
20190701|2019-03-27 11:00,27,267.25,267.25,266,266,5
20190701|2019-03-27 13:00,27,267.75,268.25,267.5,268,5
20190701|2019-03-28 08:30,28,267,267,265,265,21
20190701|2019-03-28 09:00,28,264.75,264.75,264.75,264.75,2
20190701|2019-03-28 09:30,28,264.5,265,264.25,264.25,6
20190701|2019-03-28 10:00,28,264.75,264.75,264,264.25,7
20190701|2019-03-28 10:30,28,264,264.5,264,264.5,23
20190701|2019-03-28 11:00,28,265.25,265.25,265.25,265.25,1
20190701|2019-03-28 12:00,28,266.25,266.5,263.25,264,20
20190701|2019-03-28 12:30,28,263.75,263.75,263.75,263.75,1
20190701|2019-03-28 13:00,28,263.75,264,263.5,263.75,10
20190701|2019-03-29 07:30,29,265,265,265,265,1
20190701|2019-03-29 08:30,29,265.5,265.5,265.5,265.5,4
20190701|2019-03-29 09:00,29,265.5,265.5,265.5,265.5,1
20190701|2019-03-29 09:30,29,265.25,265.5,265,265,3
20190701|2019-03-29 10:00,29,264.5,266.25,264.5,266.25,2
20190701|2019-03-29 10:30,29,265.5,265.5,265.5,265.5,1
20190701|2019-03-29 11:00,29,265.5,266.5,264.5,266,17
20190701|2019-03-29 11:30,29,266.75,268.75,265.75,265.75,8
20190701|2019-03-29 12:00,29,267,267,267,267,2
20190701|2019-03-29 12:30,29,267,267,265.75,265.75,2
20190701|2019-03-29 13:00,29,268.25,269,268,268,5
20190701|2019-03-31 19:00,1,270.75,274,270.5,274,15
20190701|2019-03-31 23:00,1,273,273,273,273,1
20190701|2019-04-01 01:00,1,273.75,274,273.75,274,5
20190701|2019-04-01 04:00,1,274,274,274,274,1
20190701|2019-04-01 05:30,1,273.25,273.25,273.25,273.25,1
20190701|2019-04-01 06:00,1,273.25,273.75,273,273.75,3
20190701|2019-04-01 06:30,1,272.75,272.75,272.75,272.75,1
20190701|2019-04-01 07:00,1,273.75,274,273.75,274,3
20190701|2019-04-01 08:30,1,274,276.5,273.75,276.5,33
20190701|2019-04-01 09:00,1,276,277,275.5,275.5,18
20190701|2019-04-01 09:30,1,275.5,277.25,275.5,277.25,11
20190701|2019-04-01 10:00,1,275.75,276.25,275.75,276.25,3
20190701|2019-04-01 10:30,1,276.5,277,275.25,275.25,17
20190701|2019-04-01 11:00,1,275.75,275.75,275,275,5
20190701|2019-04-01 11:30,1,274.75,275,274.75,275,2
20190701|2019-04-01 12:00,1,275.25,275.25,275.25,275.25,2
20190701|2019-04-01 12:30,1,275.75,276.25,275.75,276.25,4
20190701|2019-04-01 13:00,1,276,277.5,275.75,276.25,13
20190701|2019-04-01 20:30,2,277,277,277,277,1
20190701|2019-04-01 21:30,2,276.75,276.75,276.75,276.75,2
20190701|2019-04-02 06:00,2,275,275,274.25,274.25,3
20190701|2019-04-02 07:00,2,275.25,275.25,275.25,275.25,2
20190701|2019-04-02 08:30,2,275,275,273.75,274.5,8
20190701|2019-04-02 09:00,2,275,275,274.5,274.5,5
20190701|2019-04-02 09:30,2,275.25,275.25,275,275,2
20190701|2019-04-02 10:00,2,274.5,275,274.5,275,3
20190701|2019-04-02 10:30,2,275,275,275,275,2
20190701|2019-04-02 11:30,2,274.75,274.75,274.75,274.75,1
20190701|2019-04-02 12:30,2,274.25,274.25,274.25,274.25,1
20190701|2019-04-02 13:00,2,274,274,274,274,2
20190701|2019-04-03 02:00,3,274,274,274,274,1
20190701|2019-04-03 04:00,3,275.5,275.5,275.5,275.5,1
20190701|2019-04-03 05:00,3,276.25,280,276.25,278.75,59
20190701|2019-04-03 05:30,3,278.5,278.5,278.5,278.5,2
20190701|2019-04-03 06:00,3,278.25,278.25,278.25,278.25,1
20190701|2019-04-03 06:30,3,278.75,278.75,278.75,278.75,2
20190701|2019-04-03 08:30,3,279,279,277.25,278.75,16
20190701|2019-04-03 09:00,3,278.5,279.5,278.25,278.75,19
20190701|2019-04-03 09:30,3,278.75,279.75,278.75,279,25
20190701|2019-04-03 10:00,3,278,278.5,278,278.5,3
20190701|2019-04-03 10:30,3,278.25,278.25,277,277,5
20190701|2019-04-03 11:00,3,277,277,276.5,277,10
20190701|2019-04-03 12:00,3,277,277.75,277,277.75,17
20190701|2019-04-03 13:00,3,276.75,278,276.25,278,22
20190701|2019-04-03 19:00,4,278,278.5,278,278.5,13
20190701|2019-04-03 20:30,4,279,279,279,279,4
20190701|2019-04-03 21:00,4,279,279,279,279,4
20190701|2019-04-04 00:30,4,277.75,277.75,277.5,277.5,2
20190701|2019-04-04 05:30,4,276.5,276.5,276.5,276.5,1
20190701|2019-04-04 08:30,4,277.75,278.25,277.75,277.75,13
20190701|2019-04-04 09:00,4,278.5,280,278.5,280,25
20190701|2019-04-04 09:30,4,280,280.75,279.5,280.75,24
20190701|2019-04-04 10:00,4,281,281,280.25,281,13
20190701|2019-04-04 10:30,4,280.5,280.5,278,278.25,11
20190701|2019-04-04 11:00,4,279.25,279.25,278.75,278.75,11
20190701|2019-04-04 11:30,4,278,278,278,278,1
20190701|2019-04-04 12:00,4,278.5,278.5,278.5,278.5,1
20190701|2019-04-04 12:30,4,278.25,278.75,278,278.75,12
20190701|2019-04-04 13:00,4,278.75,279,278.75,279,7
20190701|2019-04-05 02:30,5,277.5,277.5,277.5,277.5,4
20190701|2019-04-05 05:00,5,277.75,278,277.75,278,2
20190701|2019-04-05 06:00,5,278.75,278.75,278.5,278.5,2
20190701|2019-04-05 08:30,5,278.75,278.75,276.5,276.5,21
20190701|2019-04-05 09:00,5,278,278.25,277.75,277.75,34
20190701|2019-04-05 09:30,5,278,278.25,277.75,277.75,5
20190701|2019-04-05 10:00,5,278,278,277.75,277.75,7
20190701|2019-04-05 11:00,5,278.75,278.75,278,278,6
20190701|2019-04-05 11:30,5,277.5,277.5,277.5,277.5,1
20190701|2019-04-05 12:00,5,278.5,279,278.5,279,3
20190701|2019-04-05 12:30,5,278.25,278.25,278.25,278.25,1
20190701|2019-04-05 13:00,5,277.5,277.5,277,277,2
20190701|2019-04-07 19:00,8,278,278,278,278,2
20190701|2019-04-07 20:00,8,277.5,277.5,277.5,277.5,1
20190701|2019-04-08 08:30,8,276.75,277.75,276.5,276.75,24
20190701|2019-04-08 09:00,8,277.25,277.75,277.25,277.75,4
20190701|2019-04-08 09:30,8,277.75,278,277.5,277.5,10
20190701|2019-04-08 10:00,8,277.75,279.25,277.75,278,13
20190701|2019-04-08 10:30,8,278,278.5,278,278.5,11
20190701|2019-04-08 11:00,8,279,279,278.25,278.5,9
20190701|2019-04-08 11:30,8,278.25,278.25,277.5,277.75,10
20190701|2019-04-08 12:00,8,278.5,278.5,278.5,278.5,3
20190701|2019-04-08 12:30,8,278.5,278.75,278.25,278.5,8
20190701|2019-04-08 13:00,8,278.5,278.5,278,278.25,13
20190701|2019-04-08 19:00,9,278.5,278.5,278.5,278.5,4
20190701|2019-04-09 06:00,9,277.25,277.25,274.25,274.25,5
20190701|2019-04-09 06:30,9,273.75,273.75,273.75,273.75,1
20190701|2019-04-09 07:00,9,274,274,274,274,1
20190701|2019-04-09 07:30,9,274.75,274.75,274.75,274.75,1
20190701|2019-04-09 08:30,9,274.25,274.5,272,272,19
20190701|2019-04-09 09:00,9,272.75,272.75,272.5,272.5,6
20190701|2019-04-09 09:30,9,272.5,273.25,272,272,18
20190701|2019-04-09 10:00,9,272,273.25,272,273.25,10
20190701|2019-04-09 10:30,9,272.25,272.25,271.75,272.25,12
20190701|2019-04-09 11:00,9,272.25,272.5,272.25,272.5,25
20190701|2019-04-09 11:30,9,273.25,273.5,273,273.5,6
20190701|2019-04-09 12:00,9,272.5,274,270,273.75,24
20190701|2019-04-09 12:30,9,272.25,274,272.25,274,3
20190701|2019-04-09 13:00,9,274,274,273.25,273.25,5
20190701|2019-04-10 01:30,10,274.25,274.75,274.25,274.75,4
20190701|2019-04-10 05:30,10,272,272,271,271,5
20190701|2019-04-10 07:30,10,271,271.25,269.75,271,10
20190701|2019-04-10 08:30,10,271,271,270.25,271,13
20190701|2019-04-10 09:30,10,272.75,272.75,271,271,20
20190701|2019-04-10 10:00,10,270.25,272.5,270.25,271.5,13
20190701|2019-04-10 10:30,10,272,273,272,272.75,5
20190701|2019-04-10 11:00,10,272.75,273,271.75,271.75,14
20190701|2019-04-10 11:30,10,272.75,273,272.25,272.25,9
20190701|2019-04-10 12:00,10,271.75,271.75,271.75,271.75,1
20190701|2019-04-10 12:30,10,272.75,273,272,272,11
20190701|2019-04-10 13:00,10,272.25,273,272.25,273,7
20190701|2019-04-10 19:30,11,272.25,272.25,272.25,272.25,1
20190701|2019-04-10 22:00,11,271,271,271,271,1
20190701|2019-04-11 04:30,11,271.5,272.5,271.5,272.5,2
20190701|2019-04-11 07:30,11,272,272,272,272,2
20190701|2019-04-11 08:30,11,273.25,273.5,273,273.25,8
20190701|2019-04-11 09:00,11,273.25,274,273.25,273.75,51
20190701|2019-04-11 09:30,11,273.75,273.75,272,272,21
20190701|2019-04-11 10:00,11,273,273.5,273,273.25,4
20190701|2019-04-11 10:30,11,273.5,273.75,273.5,273.75,2
20190701|2019-04-11 11:00,11,273.75,273.75,273.25,273.75,5
20190701|2019-04-11 11:30,11,273.75,273.75,273,273.5,6
20190701|2019-04-11 12:30,11,273.25,273.75,273.25,273.25,13
20190701|2019-04-11 13:00,11,273.75,274,272.5,273.75,11
20190701|2019-04-12 01:30,12,274.5,274.5,274.5,274.5,1
20190701|2019-04-12 03:30,12,274.5,275,274.5,275,3
20190701|2019-04-12 04:30,12,275,275,275,275,1
20190701|2019-04-12 05:30,12,275,275,275,275,3
20190701|2019-04-12 07:00,12,275.5,276,275.5,276,7
20190701|2019-04-12 07:30,12,275.75,276,275.75,276,3
20190701|2019-04-12 08:30,12,275.5,275.75,271.5,273.75,44
20190701|2019-04-12 09:00,12,273.25,276,273.25,275.75,23
20190701|2019-04-12 09:30,12,276,277.75,276,276,10
20190701|2019-04-12 10:00,12,276,276.75,275.5,275.5,10
20190701|2019-04-12 10:30,12,276,276.25,275.25,276,9
20190701|2019-04-12 11:00,12,275.5,276.75,274.75,276.75,64
20190701|2019-04-12 11:30,12,276.25,276.5,276,276,8
20190701|2019-04-12 12:00,12,276.5,276.75,276.25,276.75,20
20190701|2019-04-12 12:30,12,276.5,276.5,275.5,276,38
20190701|2019-04-12 13:00,12,276,276.75,274.25,274.25,8
20190701|2019-04-14 19:00,15,275,277.5,275,277.5,5
20190701|2019-04-14 21:30,15,276.25,276.25,276.25,276.25,3
20190701|2019-04-15 06:00,15,276,276,276,276,1
20190701|2019-04-15 07:00,15,274.75,274.75,274.75,274.75,1
20190701|2019-04-15 08:30,15,273.75,274.25,273.75,273.75,4
20190701|2019-04-15 09:00,15,275,275.5,275,275.25,6
20190701|2019-04-15 09:30,15,275.25,275.25,274.25,275.25,6
20190701|2019-04-15 10:00,15,275.25,276,275.25,276,18
20190701|2019-04-15 10:30,15,276.25,277,276.25,276.5,25
20190701|2019-04-15 11:00,15,276.5,277.5,276.5,277.25,27
20190701|2019-04-15 11:30,15,277.25,277.75,277.25,277.5,9
20190701|2019-04-15 12:00,15,277.5,278,277.5,278,9
20190701|2019-04-15 12:30,15,278.25,278.5,276.75,277.75,31
20190701|2019-04-15 13:00,15,277.75,277.75,277.25,277.5,12
20190701|2019-04-15 19:00,16,278,278,278,278,6
20190701|2019-04-15 19:30,16,277.75,277.75,277.75,277.75,1
20190701|2019-04-16 02:30,16,277.75,277.75,277.75,277.75,1
20190701|2019-04-16 03:00,16,277.75,277.75,277.75,277.75,1
20190701|2019-04-16 07:00,16,276.75,278.5,276.75,278.5,10
20190701|2019-04-16 08:30,16,277.5,278.25,276.5,277,29
20190701|2019-04-16 09:00,16,276.5,276.5,276,276,7
20190701|2019-04-16 09:30,16,276,277,276,277,16
20190701|2019-04-16 10:00,16,277.25,277.75,276.5,276.5,20
20190701|2019-04-16 10:30,16,276.25,279,276.25,278,46
20190701|2019-04-16 11:00,16,278.5,278.5,278.5,278.5,2
20190701|2019-04-16 11:30,16,278.5,279,278.25,278.25,15
20190701|2019-04-16 12:00,16,277.75,278,277.25,277.25,5
20190701|2019-04-16 12:30,16,278,278.25,277.5,278.25,14
20190701|2019-04-16 13:00,16,278.25,278.25,278,278,17
20190701|2019-04-16 23:30,17,279,279,279,279,1
20190701|2019-04-17 02:30,17,279.25,279.25,279.25,279.25,1
20190701|2019-04-17 04:00,17,279.25,279.25,279.25,279.25,2
20190701|2019-04-17 04:30,17,279.5,279.5,279.5,279.5,1
20190701|2019-04-17 05:00,17,279.25,280,279.25,280,34
20190701|2019-04-17 05:30,17,280,280,280,280,1
20190701|2019-04-17 06:30,17,279.75,279.75,279.75,279.75,1
20190701|2019-04-17 07:00,17,280,280.75,280,280.75,5
20190701|2019-04-17 07:30,17,279.75,279.75,279,279,4
20190701|2019-04-17 08:30,17,279,279,275.75,278.25,15
20190701|2019-04-17 09:00,17,278,278,277,277,11
20190701|2019-04-17 09:30,17,277.5,279.75,277.5,279.5,37
20190701|2019-04-17 10:00,17,279.75,280.25,279.75,280,19
20190701|2019-04-17 10:30,17,280,280,279.5,280,29
20190701|2019-04-17 11:00,17,280,283,279.75,281.25,65
20190701|2019-04-17 11:30,17,281.25,281.75,279.75,279.75,36
20190701|2019-04-17 12:00,17,279.25,279.25,278,278.25,9
20190701|2019-04-17 12:30,17,280.75,280.75,279.25,279.25,12
20190701|2019-04-17 13:00,17,279.25,280,278.75,279.75,50
20190701|2019-04-17 19:30,18,280.75,280.75,280.75,280.75,5
20190701|2019-04-17 20:00,18,280.5,280.75,280.5,280.75,8
20190701|2019-04-17 20:30,18,280.25,280.25,280.25,280.25,1
20190701|2019-04-17 23:00,18,281,281,281,281,1
20190701|2019-04-18 00:30,18,280.75,280.75,271.5,271.75,31
20190701|2019-04-18 01:00,18,277.25,277.25,277.25,277.25,1
20190701|2019-04-18 01:30,18,276,276,275.75,275.75,3
20190701|2019-04-18 02:00,18,273.75,273.75,272.75,272.75,3
20190701|2019-04-18 02:30,18,273,273,273,273,1
20190701|2019-04-18 03:00,18,273,273.25,273,273.25,4
20190701|2019-04-18 03:30,18,272.5,272.5,272.5,272.5,1
20190701|2019-04-18 04:00,18,272.75,272.75,272.75,272.75,1
20190701|2019-04-18 04:30,18,274.25,274.25,274.25,274.25,1
20190701|2019-04-18 05:30,18,275.75,275.75,275.75,275.75,1
20190701|2019-04-18 06:00,18,275,275,275,275,3
20190701|2019-04-18 06:30,18,275.5,278,275.5,277.25,5
20190701|2019-04-18 07:00,18,277,277,277,277,1
20190701|2019-04-18 07:30,18,277,277,276,276.25,7
20190701|2019-04-18 08:30,18,277,277,274.25,276,49
20190701|2019-04-18 09:00,18,275.75,276.5,275.75,276.5,11
20190701|2019-04-18 09:30,18,277.5,278.75,277.5,278,6
20190701|2019-04-18 10:00,18,277.75,279.5,277.5,279.5,31
20190701|2019-04-18 10:30,18,279,279.5,278,279,75
20190701|2019-04-18 11:00,18,279,279,271.75,276,44
20190701|2019-04-18 11:30,18,275.75,277.25,275.75,277,6
20190701|2019-04-18 12:00,18,276.75,277.5,276.75,277.5,7
20190701|2019-04-18 12:30,18,277.25,277.5,277,277.5,10
20190701|2019-04-18 13:00,18,277.5,278.25,277.25,278.25,28
20190701|2019-04-21 19:00,22,277.25,277.5,275.25,277.5,7
20190701|2019-04-21 20:00,22,280,280,280,280,1
20190701|2019-04-21 20:30,22,277.5,277.5,277.5,277.5,8
20190701|2019-04-22 02:30,22,278.5,278.5,278.5,278.5,4
20190701|2019-04-22 03:30,22,278.25,278.5,278.25,278.5,2
20190701|2019-04-22 04:00,22,278.5,278.5,277.25,277.75,11
20190701|2019-04-22 06:00,22,278,278.25,277.75,277.75,4
20190701|2019-04-22 07:30,22,277,278.25,277,278.25,7
20190701|2019-04-22 08:30,22,279,279,276.5,276.75,18
20190701|2019-04-22 09:00,22,277.75,278.5,277.25,278,22
20190701|2019-04-22 09:30,22,278,278.25,277.75,278.25,9
20190701|2019-04-22 10:00,22,278.5,278.5,278,278.25,9
20190701|2019-04-22 10:30,22,279,279,278.75,278.75,10
20190701|2019-04-22 11:00,22,279,279,278.5,278.5,11
20190701|2019-04-22 11:30,22,278.75,279.75,278.75,279.75,15
20190701|2019-04-22 12:00,22,279.5,279.75,278.75,279.75,10
20190701|2019-04-22 12:30,22,279.5,280,279,280,11
20190701|2019-04-22 13:00,22,280,280.5,280,280.25,15
20190701|2019-04-22 19:00,23,280.25,283,280.25,282.75,45
20190701|2019-04-22 19:30,23,282.5,282.5,282.25,282.25,2
20190701|2019-04-22 20:00,23,282.25,282.25,282.25,282.25,1
20190701|2019-04-22 21:00,23,282.25,282.25,282.25,282.25,2
20190701|2019-04-22 21:30,23,282.5,282.5,281.5,281.5,3
20190701|2019-04-22 22:00,23,283,283,283,283,1
20190701|2019-04-22 23:00,23,282.25,282.25,282.25,282.25,1
20190701|2019-04-22 23:30,23,282.25,282.25,282,282,3
20190701|2019-04-23 02:30,23,282.25,282.25,282.25,282.25,1
20190701|2019-04-23 03:00,23,282,282,282,282,2
20190701|2019-04-23 03:30,23,282.25,282.75,282.25,282.75,2
20190701|2019-04-23 04:00,23,282.5,282.5,281.75,281.75,3
20190701|2019-04-23 04:30,23,282,282,281.5,282,5
20190701|2019-04-23 05:00,23,282.5,283,282.5,283,3
20190701|2019-04-23 07:00,23,283,283,283,283,1
20190701|2019-04-23 07:30,23,283,283,283,283,1
20190701|2019-04-23 08:30,23,282.75,283,281.75,282.75,52
20190701|2019-04-23 09:00,23,282.75,283.25,282.25,282.75,47
20190701|2019-04-23 09:30,23,282.75,282.75,281.75,281.75,38
20190701|2019-04-23 10:00,23,282.25,282.5,282.25,282.5,12
20190701|2019-04-23 10:30,23,282.5,282.5,281.75,282.5,29
20190701|2019-04-23 11:00,23,282.75,282.75,281.5,282.25,45
20190701|2019-04-23 11:30,23,282.25,282.75,282.25,282.25,27
20190701|2019-04-23 12:00,23,282.75,282.75,282.25,282.75,5
20190701|2019-04-23 12:30,23,282.5,283.5,282.5,283.5,44
20190701|2019-04-23 13:00,23,283,283.25,282.25,282.25,33
20190701|2019-04-23 19:00,24,282.75,282.75,281.75,282.5,4
20190701|2019-04-23 21:30,24,283.25,283.25,283.25,283.25,1
20190701|2019-04-24 00:00,24,283.5,283.5,283.5,283.5,1
20190701|2019-04-24 00:30,24,283.5,283.5,283.5,283.5,1
20190701|2019-04-24 01:00,24,283.5,283.5,283,283,2
20190701|2019-04-24 02:30,24,283,283,283,283,1
20190701|2019-04-24 04:00,24,283.25,283.25,283.25,283.25,2
20190701|2019-04-24 04:30,24,283.5,284,283.5,284,10
20190701|2019-04-24 05:00,24,284.5,285.5,284.5,285.5,14
20190701|2019-04-24 05:30,24,285.5,285.5,284.5,284.5,6
20190701|2019-04-24 06:00,24,285.25,285.25,284.5,284.5,3
20190701|2019-04-24 06:30,24,285,285,285,285,1
20190701|2019-04-24 07:00,24,284.5,284.5,284.5,284.5,3
20190701|2019-04-24 07:30,24,284.5,284.5,284,284,7
20190701|2019-04-24 08:30,24,284.75,285.5,284,284.5,48
20190701|2019-04-24 09:00,24,284.75,285.25,283.75,285.25,37
20190701|2019-04-24 09:30,24,285.5,286.75,285.5,285.5,84
20190701|2019-04-24 10:00,24,285.75,286.5,285.75,285.75,74
20190701|2019-04-24 10:30,24,285.75,285.75,283.5,284.25,62
20190701|2019-04-24 11:00,24,284.25,284.75,284.25,284.75,47
20190701|2019-04-24 11:30,24,285,285,285,285,9
20190701|2019-04-24 12:00,24,284.75,285,284.75,284.75,42
20190701|2019-04-24 12:30,24,285,285,284.25,284.75,10
20190701|2019-04-24 13:00,24,284.75,285,283.75,285,12
20190701|2019-04-24 19:00,25,284.5,286.5,284.5,285,4
20190701|2019-04-24 20:00,25,286.5,287.25,286.25,287,12
20190701|2019-04-24 21:30,25,286.75,286.75,286.25,286.25,2
20190701|2019-04-24 22:00,25,286.75,286.75,286.75,286.75,1
20190701|2019-04-25 00:30,25,287,287,287,287,1
20190701|2019-04-25 03:30,25,287,287,287,287,1
20190701|2019-04-25 04:00,25,287,287,287,287,2
20190701|2019-04-25 04:30,25,287,287.75,286.25,287.5,9
20190701|2019-04-25 05:00,25,287.75,288,287.75,288,5
20190701|2019-04-25 05:30,25,288,288,288,288,2
20190701|2019-04-25 06:00,25,288,288,287.5,287.5,2
20190701|2019-04-25 06:30,25,288,288.75,287.5,288,21
20190701|2019-04-25 07:00,25,288.25,288.25,287.5,287.5,13
20190701|2019-04-25 07:30,25,287.75,287.75,287.75,287.75,1
20190701|2019-04-25 08:30,25,287.5,288.5,286,288,69
20190701|2019-04-25 09:00,25,287.75,288,287,288,46
20190701|2019-04-25 09:30,25,288,289,287.5,288.75,74
20190701|2019-04-25 10:00,25,289,289,288,288.25,39
20190701|2019-04-25 10:30,25,288.25,289,286.75,287.75,33
20190701|2019-04-25 11:00,25,287,287.5,286.75,286.75,6
20190701|2019-04-25 11:30,25,287.25,288,287.25,288,11
20190701|2019-04-25 12:00,25,288,289,288,288.75,50
20190701|2019-04-25 12:30,25,288.75,288.75,288.25,288.5,7
20190701|2019-04-25 13:00,25,288.75,288.75,288.25,288.25,21
20190701|2019-04-25 19:00,26,288.25,288.25,285.25,287.25,13
20190701|2019-04-25 19:30,26,288.25,288.25,288.25,288.25,1
20190701|2019-04-25 21:30,26,287.75,288,287.75,288,2
20190701|2019-04-25 22:30,26,288,288,288,288,1
20190701|2019-04-26 02:00,26,287.25,287.25,287.25,287.25,1
20190701|2019-04-26 03:00,26,287.5,287.5,287.5,287.5,3
20190701|2019-04-26 04:00,26,287.5,288,287.5,288,5
20190701|2019-04-26 05:00,26,288,288,288,288,1
20190701|2019-04-26 05:30,26,287.5,288,287.5,288,2
20190701|2019-04-26 06:30,26,288.25,288.25,287.75,287.75,3
20190701|2019-04-26 07:00,26,288.25,288.25,288,288,8
20190701|2019-04-26 08:30,26,287.75,288,285.75,288,28
20190701|2019-04-26 09:00,26,288,289.75,287.75,289.5,36
20190701|2019-04-26 09:30,26,289.25,292,289.25,292,88
20190701|2019-04-26 10:00,26,292,292.75,290,292.25,54
20190701|2019-04-26 10:30,26,292.25,292.75,291.25,291.75,61
20190701|2019-04-26 11:00,26,292.75,293.5,292,293,62
20190701|2019-04-26 11:30,26,292.5,293,292.25,293,8
20190701|2019-04-26 12:00,26,293,295,293,293.25,54
20190701|2019-04-26 12:30,26,293.25,294,292.75,294,25
20190701|2019-04-26 13:00,26,293.75,295,293.75,294.75,40
20190701|2019-04-28 19:00,29,295,298.5,294.75,297.75,73
20190701|2019-04-28 19:30,29,297,297,293.5,293.5,16
20190701|2019-04-28 20:00,29,295,295,294.75,294.75,4
20190701|2019-04-28 20:30,29,295,295,295,295,6
20190701|2019-04-28 21:30,29,295,296.5,295,296.5,4
20190701|2019-04-28 22:00,29,296.5,297,296.5,297,5
20190701|2019-04-29 02:00,29,295.25,295.25,295,295,5
20190701|2019-04-29 03:30,29,295.25,296.5,295.25,296.5,12
20190701|2019-04-29 04:30,29,296,296,296,296,2
20190701|2019-04-29 05:00,29,296.5,296.75,296,296,5
20190701|2019-04-29 05:30,29,296,296,296,296,1
20190701|2019-04-29 07:00,29,296.75,297,296,296.75,7
20190701|2019-04-29 07:30,29,296.5,297.75,296.5,297.75,12
20190701|2019-04-29 08:30,29,298,298.75,296.75,297,107
20190701|2019-04-29 09:00,29,297.25,297.25,297,297.25,27
20190701|2019-04-29 09:30,29,297.75,298,297.25,297.25,36
20190701|2019-04-29 10:00,29,297.5,299,297,298,49
20190701|2019-04-29 10:30,29,298.25,301.5,298.25,299.75,95
20190701|2019-04-29 11:00,29,300,300,299.25,299.5,26
20190701|2019-04-29 11:30,29,299.75,300.25,299,299,36
20190701|2019-04-29 12:00,29,298.75,299.25,297.25,297.75,41
20190701|2019-04-29 12:30,29,297.5,298.5,296.75,298,138
20190701|2019-04-29 13:00,29,297.5,298.75,297,298.25,42
20190701|2019-04-29 19:00,30,295.5,296.5,295.25,296.25,26
20190701|2019-04-29 19:30,30,296.5,296.5,296.25,296.25,8
20190701|2019-04-29 20:30,30,296,296,294.5,294.75,21
20190701|2019-04-29 21:00,30,295.5,295.5,295.5,295.5,2
20190701|2019-04-29 22:30,30,295,295,295,295,1
20190701|2019-04-29 23:00,30,294.5,294.5,292,292.25,55
20190701|2019-04-29 23:30,30,292.25,292.75,292.25,292.75,2
20190701|2019-04-30 00:30,30,292,292,291.75,291.75,2
20190701|2019-04-30 02:00,30,294,294,294,294,1
20190701|2019-04-30 02:30,30,292.5,292.5,292.5,292.5,3
20190701|2019-04-30 03:00,30,292.25,292.25,292.25,292.25,2
20190701|2019-04-30 03:30,30,292.75,293.25,292.75,293.25,6
20190701|2019-04-30 04:30,30,293.25,293.25,293,293,17
20190701|2019-04-30 06:30,30,292.75,292.75,291,291,26
20190701|2019-04-30 07:00,30,292.5,293.25,291.5,291.75,19
20190701|2019-04-30 07:30,30,292.75,293,292.25,292.25,6
20190701|2019-04-30 08:30,30,294.75,294.75,290.5,294.75,121
20190701|2019-04-30 09:00,30,295,295,291.75,292.75,67
20190701|2019-04-30 09:30,30,292.75,293.25,292.75,293.25,2
20190701|2019-04-30 10:00,30,292.75,292.75,292.5,292.75,4
20190701|2019-04-30 10:30,30,293,293,292.5,292.5,18
20190701|2019-04-30 11:00,30,292.5,292.5,291,291,26
20190701|2019-04-30 11:30,30,291.25,291.25,291.25,291.25,1
20190701|2019-04-30 12:00,30,291.25,291.25,290.75,291,13
20190701|2019-04-30 12:30,30,291,291.5,290.25,290.25,19
20190701|2019-04-30 13:00,30,290,291,287.5,290.25,70
20190701|2019-04-30 19:00,1,290.25,290.25,289.5,289.5,9
20190701|2019-04-30 20:00,1,289.25,289.25,289.25,289.25,1
20190701|2019-04-30 21:30,1,289.25,289.25,289.25,289.25,1
20190701|2019-05-01 03:00,1,290.25,291.75,290.25,291.75,13
20190701|2019-05-01 03:30,1,291.25,291.25,289.5,291.25,10
20190701|2019-05-01 07:00,1,289.75,289.75,289.75,289.75,1
20190701|2019-05-01 07:30,1,289.5,289.5,289.5,289.5,1
20190701|2019-05-01 08:30,1,291.5,291.5,288.5,290.25,28
20190701|2019-05-01 09:00,1,290.5,295.5,290.5,294.25,86
20190701|2019-05-01 09:30,1,294.5,298.25,293.75,296.5,81
20190701|2019-05-01 10:00,1,296.25,297,293.5,293.5,80
20190701|2019-05-01 10:30,1,294,295.25,294,294.5,15
20190701|2019-05-01 11:00,1,295,295,294.75,295,5
20190701|2019-05-01 11:30,1,295.25,295.75,295.25,295.5,9
20190701|2019-05-01 12:00,1,295.5,295.5,293.75,294.5,14
20190701|2019-05-01 12:30,1,294.75,295,294.75,295,8
20190701|2019-05-01 13:00,1,295.5,296,293.5,293.5,20
20190701|2019-05-01 19:00,2,292.75,292.75,292.25,292.25,3
20190701|2019-05-01 20:00,2,293.25,294,293.25,294,4
20190701|2019-05-01 22:00,2,294.5,295.5,294.5,295,4
20190701|2019-05-01 23:00,2,294,294,294,294,2
20190701|2019-05-02 00:00,2,294,294,294,294,1
20190701|2019-05-02 01:00,2,294.25,294.25,294,294,2
20190701|2019-05-02 02:00,2,294,294,293.25,293.25,5
20190701|2019-05-02 02:30,2,294.5,294.5,294.5,294.5,2
20190701|2019-05-02 03:00,2,294.75,294.75,294.75,294.75,3
20190701|2019-05-02 03:30,2,294.75,295,294.75,295,5
20190701|2019-05-02 04:00,2,295.5,295.5,295.5,295.5,1
20190701|2019-05-02 05:00,2,295.75,295.75,295.75,295.75,1
20190701|2019-05-02 06:00,2,295.5,295.5,295.5,295.5,2
20190701|2019-05-02 06:30,2,295.75,295.75,295.75,295.75,1
20190701|2019-05-02 07:00,2,296,296,295.5,295.5,3
20190701|2019-05-02 07:30,2,295.25,295.25,294.75,294.75,4
20190701|2019-05-02 08:30,2,296,296.5,293.5,294.5,88
20190701|2019-05-02 09:00,2,294.5,295.25,293.25,293.75,27
20190701|2019-05-02 09:30,2,294.5,294.5,294,294,3
20190701|2019-05-02 10:00,2,293.5,293.5,292.25,292.75,16
20190701|2019-05-02 10:30,2,292.75,294.25,289.5,290.75,55
20190701|2019-05-02 11:00,2,290.5,291.25,288.5,290.75,36
20190701|2019-05-02 11:30,2,290.75,290.75,290,290,6
20190701|2019-05-02 12:00,2,289.25,289.75,289.25,289.75,5
20190701|2019-05-02 12:30,2,290.5,291.25,290.5,291.25,7
20190701|2019-05-02 13:00,2,290.75,290.75,281,282.5,210
20190701|2019-05-02 19:00,3,285,286,285,285,28
20190701|2019-05-02 23:30,3,284.75,284.75,284.75,284.75,1
20190701|2019-05-03 00:00,3,284.75,284.75,284.25,284.25,5
20190701|2019-05-03 00:30,3,283.5,283.5,283.5,283.5,1
20190701|2019-05-03 01:30,3,283.5,283.5,283.5,283.5,1
20190701|2019-05-03 02:00,3,283.75,283.75,283.75,283.75,5
20190701|2019-05-03 02:30,3,284,284,284,284,2
20190701|2019-05-03 03:00,3,284.25,284.25,284.25,284.25,1
20190701|2019-05-03 03:30,3,284.25,284.25,284.25,284.25,2
20190701|2019-05-03 04:00,3,284,284,284,284,3
20190701|2019-05-03 04:30,3,284,284,284,284,1
20190701|2019-05-03 05:30,3,283.5,283.5,282.5,282.5,12
20190701|2019-05-03 06:30,3,282.75,282.75,282.25,282.25,6
20190701|2019-05-03 07:00,3,282.25,282.25,282,282,6
20190701|2019-05-03 07:30,3,282,282.25,281.5,282.25,6
20190701|2019-05-03 08:30,3,284.75,288.5,283.5,286.75,166
20190701|2019-05-03 09:00,3,286.5,287.25,285.75,286.25,54
20190701|2019-05-03 09:30,3,285.5,285.5,283.75,283.75,15
20190701|2019-05-03 10:00,3,283.25,283.75,283.25,283.5,14
20190701|2019-05-03 10:30,3,283.5,283.75,283.5,283.75,5
20190701|2019-05-03 11:00,3,283.5,284.25,283.5,284.25,6
20190701|2019-05-03 11:30,3,284.5,284.5,283.75,284.5,16
20190701|2019-05-03 12:00,3,283.75,284,283.5,283.5,8
20190701|2019-05-03 12:30,3,283.5,284,283.25,284,5
20190701|2019-05-03 13:00,3,283.5,285.25,283,284,31
20190701|2019-05-05 19:00,6,283,283,281,282,76
20190701|2019-05-05 19:30,6,282.75,282.75,282.75,282.75,3
20190701|2019-05-05 20:00,6,282.5,282.5,282,282,6
20190701|2019-05-05 21:00,6,281.25,281.25,281,281,4
20190701|2019-05-05 21:30,6,281,281.25,281,281.25,7
20190701|2019-05-05 22:30,6,281.25,281.25,281.25,281.25,2
20190701|2019-05-05 23:00,6,281.25,281.25,281,281,2
20190701|2019-05-05 23:30,6,281,281,281,281,8
20190701|2019-05-06 00:00,6,281,281,281,281,1
20190701|2019-05-06 00:30,6,281,281,281,281,1
20190701|2019-05-06 02:00,6,281,281.25,281,281.25,9
20190701|2019-05-06 03:00,6,280.75,281,264,269,261
20190701|2019-05-06 03:30,6,269,269,266.25,266.25,11
20190701|2019-05-06 04:00,6,266.5,267.5,266.5,267.25,8
20190701|2019-05-06 04:30,6,266.5,268.75,266.5,268.75,12
20190701|2019-05-06 05:00,6,268.75,270.25,268.75,270.25,7
20190701|2019-05-06 05:30,6,269.5,270.25,269.5,270.25,3
20190701|2019-05-06 06:00,6,270,271,269.75,270,14
20190701|2019-05-06 06:30,6,270.5,271.5,270.25,270.75,5
20190701|2019-05-06 07:00,6,271.5,275.25,271.5,273.25,54
20190701|2019-05-06 07:30,6,272.75,272.75,271.5,271.5,5
20190701|2019-05-06 08:30,6,271.75,274.25,269.75,273.5,115
20190701|2019-05-06 09:00,6,273.25,274.25,272.25,274.25,56
20190701|2019-05-06 09:30,6,274,274.5,273.25,274.5,39
20190701|2019-05-06 10:00,6,274.25,277.25,274.25,276,66
20190701|2019-05-06 10:30,6,276.5,277.25,276.25,277.25,25
20190701|2019-05-06 11:00,6,276.5,276.5,275.5,276,14
20190701|2019-05-06 11:30,6,275.75,275.75,275.25,275.75,6
20190701|2019-05-06 12:00,6,276.5,276.5,276.5,276.5,1
20190701|2019-05-06 12:30,6,276,277.5,276,277,6
20190701|2019-05-06 13:00,6,277.5,277.75,277,277.75,21
20190701|2019-05-06 19:00,7,277,277,277,277,1
20190701|2019-05-06 19:30,7,276.5,276.5,276.5,276.5,1
20190701|2019-05-06 20:00,7,276,276,276,276,20
20190701|2019-05-06 20:30,7,275.25,275.75,274.75,275.75,7
20190701|2019-05-06 21:00,7,275,275.25,275,275.25,3
20190701|2019-05-06 21:30,7,274.75,274.75,274.75,274.75,2
20190701|2019-05-06 23:30,7,274.75,274.75,274.75,274.75,1
20190701|2019-05-07 00:00,7,275.25,275.25,275.25,275.25,1
20190701|2019-05-07 02:00,7,274.75,274.75,274.5,274.5,2
20190701|2019-05-07 02:30,7,274.5,274.5,274.5,274.5,3
20190701|2019-05-07 03:30,7,274.5,274.5,274.5,274.5,1
20190701|2019-05-07 04:00,7,275,275,274.5,274.5,3
20190701|2019-05-07 04:30,7,275,275,274.5,274.5,5
20190701|2019-05-07 05:00,7,274.5,274.5,274.5,274.5,1
20190701|2019-05-07 05:30,7,274.5,274.75,274,274.25,4
20190701|2019-05-07 06:00,7,274,274,274,274,1
20190701|2019-05-07 06:30,7,273.75,273.75,273.25,273.5,13
20190701|2019-05-07 07:00,7,273.25,273.5,273.25,273.25,6
20190701|2019-05-07 07:30,7,273.75,275,273.75,274,19
20190701|2019-05-07 08:30,7,274.75,276.5,274.5,276,63
20190701|2019-05-07 09:00,7,276,278.5,276,277.75,48
20190701|2019-05-07 09:30,7,277.5,279,277.5,279,15
20190701|2019-05-07 10:00,7,279,279.75,279,279.75,13
20190701|2019-05-07 10:30,7,279,279,279,279,2
20190701|2019-05-07 11:00,7,278.5,279.5,278.5,279,9
20190701|2019-05-07 12:00,7,278.5,279.5,278.25,279,8
20190701|2019-05-07 12:30,7,279.5,279.5,278.5,278.75,9
20190701|2019-05-07 13:00,7,279.25,279.75,278.75,279.75,13
20190701|2019-05-07 19:00,8,279,279,279,279,1
20190701|2019-05-07 19:30,8,279,279,278.75,278.75,2
20190701|2019-05-07 20:00,8,278.25,278.25,278,278,2
20190701|2019-05-07 20:30,8,278.5,278.5,278.5,278.5,1
20190701|2019-05-07 23:00,8,278.5,278.5,278.5,278.5,1
20190701|2019-05-07 23:30,8,278.5,278.5,278.5,278.5,1
20190701|2019-05-08 00:30,8,278.5,278.75,278.5,278.75,2
20190701|2019-05-08 01:00,8,278.5,278.5,278.5,278.5,1
20190701|2019-05-08 02:30,8,278.25,278.25,278.25,278.25,1
20190701|2019-05-08 03:00,8,278.75,281,278.75,281,14
20190701|2019-05-08 03:30,8,280.75,280.75,280.75,280.75,2
20190701|2019-05-08 04:00,8,280,280,280,280,2
20190701|2019-05-08 04:30,8,280.25,280.25,280.25,280.25,1
20190701|2019-05-08 05:00,8,280.25,280.25,279.75,279.75,3
20190701|2019-05-08 05:30,8,280,280,280,280,1
20190701|2019-05-08 07:30,8,278.25,278.25,277.5,278,7
20190701|2019-05-08 08:30,8,277.5,279.25,276.5,278.25,17
20190701|2019-05-08 09:00,8,278.25,280,278.25,280,6
20190701|2019-05-08 09:30,8,279.25,279.25,278.25,278.25,3
20190701|2019-05-08 10:00,8,278.75,279.5,278.75,279,7
20190701|2019-05-08 10:30,8,279,279,279,279,5
20190701|2019-05-08 11:00,8,279,279,278.5,279,4
20190701|2019-05-08 11:30,8,278.75,278.75,278.5,278.5,4
20190701|2019-05-08 12:30,8,279,279,278.25,278.5,8
20190701|2019-05-08 13:00,8,278.25,279,278,279,14
20190701|2019-05-08 19:30,9,278.5,278.5,278.5,278.5,3
20190701|2019-05-08 21:30,9,278.5,278.5,278.5,278.5,1
20190701|2019-05-08 22:00,9,278.5,278.5,278.5,278.5,1
20190701|2019-05-09 05:00,9,279,279,279,279,5
20190701|2019-05-09 07:00,9,278.75,278.75,278.75,278.75,1
20190701|2019-05-09 07:30,9,278.75,278.75,278.75,278.75,1
20190701|2019-05-09 08:30,9,278.5,280.5,277.5,280.25,33
20190701|2019-05-09 09:00,9,280.25,280.25,277.75,279.75,31
20190701|2019-05-09 09:30,9,279.75,279.75,279.5,279.75,4
20190701|2019-05-09 10:00,9,279,279.75,278.5,279.75,9
20190701|2019-05-09 10:30,9,279.75,279.75,279,279,2
20190701|2019-05-09 11:00,9,279,279,278.75,279,5
20190701|2019-05-09 11:30,9,278.75,278.75,278.75,278.75,1
20190701|2019-05-09 12:30,9,278.75,278.75,278.75,278.75,1
20190701|2019-05-09 13:00,9,279.25,283.25,279.25,282.75,40
20190701|2019-05-09 19:00,10,282.75,283.25,282.75,283.25,4
20190701|2019-05-09 20:30,10,283,287,283,287,24
20190701|2019-05-09 21:30,10,285.25,285.25,284.75,284.75,2
20190701|2019-05-10 00:30,10,285,286,285,286,5
20190701|2019-05-10 01:00,10,285.5,285.75,284.75,285.75,8
20190701|2019-05-10 02:30,10,286.25,286.25,285.75,285.75,3
20190701|2019-05-10 03:30,10,286.25,286.25,286.25,286.25,1
20190701|2019-05-10 04:30,10,286.5,286.5,285.75,285.75,10
20190701|2019-05-10 05:00,10,286.25,286.25,286.25,286.25,1
20190701|2019-05-10 05:30,10,287,287,287,287,1
20190701|2019-05-10 06:30,10,286.25,286.25,286,286,6
20190701|2019-05-10 07:00,10,286,286,285.5,285.5,10
20190701|2019-05-10 07:30,10,285,285,285,285,4
20190701|2019-05-10 08:30,10,285.25,289.5,285,287,47
20190701|2019-05-10 09:00,10,287.25,287.25,287,287,3
20190701|2019-05-10 09:30,10,287,287,286.25,286.25,4
20190701|2019-05-10 10:00,10,286.25,286.25,286.25,286.25,2
20190701|2019-05-10 10:30,10,286.75,287.25,286,286.5,29
20190701|2019-05-10 11:00,10,286.5,286.5,285.75,286.25,10
20190701|2019-05-10 11:30,10,286.5,286.75,286.5,286.5,5
20190701|2019-05-10 12:00,10,286.5,286.5,286.5,286.5,7
20190701|2019-05-10 13:00,10,286.25,287.25,286,287,15
20190701|2019-05-12 19:00,13,285.25,287.25,285.25,285.25,5
20190701|2019-05-12 20:00,13,284.75,284.75,284.75,284.75,2
20190701|2019-05-12 20:30,13,284.75,284.75,284.5,284.5,2
20190701|2019-05-12 21:30,13,284.5,284.5,284.25,284.25,3
20190701|2019-05-12 22:00,13,284.25,284.25,284.25,284.25,1
20190701|2019-05-12 22:30,13,284.25,284.25,284.25,284.25,1
20190701|2019-05-12 23:00,13,284,284,284,284,1
20190701|2019-05-12 23:30,13,284.25,284.25,284.25,284.25,4
20190701|2019-05-13 00:00,13,284,284.5,284,284.5,2
20190701|2019-05-13 00:30,13,285,285.5,285,285.5,4
20190701|2019-05-13 01:30,13,285.5,285.5,285.5,285.5,1
20190701|2019-05-13 03:30,13,284,284,284,284,1
20190701|2019-05-13 04:00,13,284,284,283.75,283.75,4
20190701|2019-05-13 07:00,13,284.5,284.75,283,283,9
20190701|2019-05-13 07:30,13,282.75,282.75,281.25,281.25,11
20190701|2019-05-13 08:30,13,281.25,282,278,280.5,81
20190701|2019-05-13 09:00,13,281,283,281,282,20
20190701|2019-05-13 09:30,13,282.25,283,282.25,283,5
20190701|2019-05-13 10:00,13,283,283,281.75,282,9
20190701|2019-05-13 10:30,13,282.5,283.25,282.5,283.25,7
20190701|2019-05-13 11:00,13,282.75,283.5,282.75,283.5,10
20190701|2019-05-13 11:30,13,283.75,283.75,283.25,283.25,7
20190701|2019-05-13 12:00,13,283.25,283.25,283.25,283.25,3
20190701|2019-05-13 12:30,13,283,283.5,282.5,283.5,13
20190701|2019-05-13 13:00,13,283.75,283.75,283,283.75,16
20190701|2019-05-13 19:00,14,283.25,285,283,285,9
20190701|2019-05-13 19:30,14,285,286.25,285,285.25,10
20190701|2019-05-13 21:00,14,286,286.5,286,286.5,3
20190701|2019-05-13 21:30,14,285.5,285.5,280,280,52
20190701|2019-05-13 22:00,14,280.75,281,280,280,6
20190701|2019-05-13 22:30,14,279.75,280.25,278.25,278.75,37
20190701|2019-05-13 23:00,14,278.5,278.5,278.5,278.5,2
20190701|2019-05-14 00:00,14,278.75,279.25,278.75,279.25,6
20190701|2019-05-14 02:00,14,281,282,281,281.75,4
20190701|2019-05-14 02:30,14,282,282.75,282,282.75,4
20190701|2019-05-14 03:00,14,283,283.25,282.75,282.75,3
20190701|2019-05-14 03:30,14,282.75,283.25,282.75,283.25,3
20190701|2019-05-14 04:30,14,283.25,283.25,283.25,283.25,1
20190701|2019-05-14 07:00,14,282.5,282.5,282.5,282.5,1
20190701|2019-05-14 07:30,14,283,283,283,283,2
20190701|2019-05-14 08:30,14,284,286.25,284,284.75,44
20190701|2019-05-14 09:00,14,285,285.25,284.75,284.75,5
20190701|2019-05-14 09:30,14,284.5,284.75,284.25,284.25,7
20190701|2019-05-14 10:00,14,285,286.5,285,286.25,16
20190701|2019-05-14 10:30,14,286,286,285.25,285.25,4
20190701|2019-05-14 11:00,14,285,285.5,285,285,5
20190701|2019-05-14 11:30,14,285,285,285,285,5
20190701|2019-05-14 12:00,14,285.5,285.5,285.5,285.5,2
20190701|2019-05-14 12:30,14,285.25,285.25,285.25,285.25,1
20190701|2019-05-14 13:00,14,285.5,286.75,285.5,286.75,10
20190701|2019-05-14 19:00,15,286,286,284.5,284.5,5
20190701|2019-05-14 19:30,15,284.5,284.5,284.5,284.5,1
20190701|2019-05-14 22:30,15,285,285.25,284.5,284.5,5
20190701|2019-05-15 00:30,15,285.5,286.5,285.5,286.5,7
20190701|2019-05-15 01:00,15,286.5,286.75,286.5,286.75,7
20190701|2019-05-15 01:30,15,287,287,287,287,6
20190701|2019-05-15 02:30,15,287,287,287,287,1
20190701|2019-05-15 03:30,15,287,287,287,287,1
20190701|2019-05-15 04:00,15,286.5,286.75,286.5,286.75,4
20190701|2019-05-15 05:00,15,287,287,287,287,3
20190701|2019-05-15 05:30,15,287,288.5,287,288.5,24
20190701|2019-05-15 06:00,15,288,288.25,288,288.25,2
20190701|2019-05-15 06:30,15,288,288,288,288,2
20190701|2019-05-15 07:00,15,288.5,290.25,288.5,290,46
20190701|2019-05-15 07:30,15,288.75,288.75,288.75,288.75,1
20190701|2019-05-15 08:30,15,289.25,292,288.25,290.5,84
20190701|2019-05-15 09:00,15,290.25,291,290.25,291,2
20190701|2019-05-15 09:30,15,291.25,291.25,290,290.5,11
20190701|2019-05-15 10:00,15,289.5,289.5,289,289.5,12
20190701|2019-05-15 10:30,15,289.5,289.5,288.75,288.75,7
20190701|2019-05-15 11:00,15,288.75,288.75,288.5,288.5,4
20190701|2019-05-15 11:30,15,288.25,288.25,287.25,287.25,11
20190701|2019-05-15 12:00,15,288,288,287.5,287.75,7
20190701|2019-05-15 12:30,15,288,288,287.5,287.75,6
20190701|2019-05-15 13:00,15,287.5,288.25,287.5,287.75,9
20190701|2019-05-15 19:00,16,288,289,288,289,3
20190701|2019-05-15 20:00,16,288.75,288.75,288.75,288.75,1
20190701|2019-05-15 20:30,16,289,289,289,289,1
20190701|2019-05-15 21:00,16,288.75,288.75,288.25,288.25,3
20190701|2019-05-15 23:30,16,289,289,289,289,1
20190701|2019-05-16 02:00,16,289.5,289.5,289.5,289.5,1
20190701|2019-05-16 04:30,16,290,290,290,290,1
20190701|2019-05-16 07:00,16,289.75,289.75,289.75,289.75,1
20190701|2019-05-16 07:30,16,289.5,289.5,289.5,289.5,1
20190701|2019-05-16 08:30,16,290.75,293.25,290.75,292.5,35
20190701|2019-05-16 09:00,16,292.75,293,292.25,293,17
20190701|2019-05-16 09:30,16,293.25,293.5,292.5,292.75,35
20190701|2019-05-16 10:00,16,292.75,293.25,292.75,293,13
20190701|2019-05-16 10:30,16,293.25,295,293.25,294,75
20190701|2019-05-16 11:00,16,294.25,294.25,294,294.25,15
20190701|2019-05-16 11:30,16,293.75,294.25,293.25,293.75,40
20190701|2019-05-16 12:00,16,294.5,295.25,294.5,295.25,28
20190701|2019-05-16 12:30,16,295.25,296,295,295.75,31
20190701|2019-05-16 13:00,16,295.25,296.25,293.5,296.25,37
20190701|2019-05-16 19:00,17,297,297,295.75,297,4
20190701|2019-05-16 19:30,17,297,297.5,297,297.5,5
20190701|2019-05-16 20:00,17,298,298,297.5,297.5,2
20190701|2019-05-16 21:30,17,297,297,293.5,293.75,22
20190701|2019-05-16 22:00,17,295,295,295,295,2
20190701|2019-05-16 22:30,17,295,295,295,295,1
20190701|2019-05-17 00:00,17,294.5,294.5,294.5,294.5,1
20190701|2019-05-17 01:30,17,294.5,294.5,294.5,294.5,1
20190701|2019-05-17 02:00,17,295.75,296,295,296,3
20190701|2019-05-17 03:00,17,294.75,294.75,294.25,294.25,6
20190701|2019-05-17 04:00,17,294.25,294.25,294.25,294.25,2
20190701|2019-05-17 04:30,17,294.25,294.25,293.75,293.75,11
20190701|2019-05-17 05:00,17,293.75,293.75,293.5,293.5,3
20190701|2019-05-17 05:30,17,293.5,293.5,293.5,293.5,1
20190701|2019-05-17 06:00,17,294.25,294.25,294.25,294.25,1
20190701|2019-05-17 07:00,17,294.75,294.75,294.75,294.75,1
20190701|2019-05-17 07:30,17,294.75,295,294.75,295,2
20190701|2019-05-17 08:30,17,296.5,296.5,294.75,294.75,14
20190701|2019-05-17 09:00,17,294.75,295.25,293.25,294,73
20190701|2019-05-17 09:30,17,294,294,293.5,293.5,9
20190701|2019-05-17 10:00,17,293.25,295.5,293.25,295.5,20
20190701|2019-05-17 10:30,17,295.5,295.5,295,295,8
20190701|2019-05-17 11:00,17,295.25,296,295.25,296,13
20190701|2019-05-17 11:30,17,296.25,296.25,295.75,295.75,2
20190701|2019-05-17 12:00,17,295.75,296.5,295.75,296,4
20190701|2019-05-17 12:30,17,296.25,296.25,295.5,295.5,9
20190701|2019-05-17 13:00,17,294.75,294.75,293.75,293.75,14
20190701|2019-05-19 19:00,20,293,294.5,292,293.25,28
20190701|2019-05-19 20:00,20,294,294.25,294,294.25,2
20190701|2019-05-19 21:00,20,294.5,294.5,294,294,4
20190701|2019-05-20 02:00,20,293.5,293.5,293.5,293.5,2
20190701|2019-05-20 04:00,20,293.25,293.25,293.25,293.25,2
20190701|2019-05-20 05:00,20,293.25,293.25,292.75,292.75,4
20190701|2019-05-20 05:30,20,293,293,293,293,1
20190701|2019-05-20 06:00,20,292.75,292.75,292.25,292.25,5
20190701|2019-05-20 06:30,20,292,292,292,292,2
20190701|2019-05-20 07:00,20,292.5,292.5,292.5,292.5,5
20190701|2019-05-20 07:30,20,292.75,292.75,292.75,292.75,1
20190701|2019-05-20 08:30,20,294.5,298,294.5,297.5,89
20190701|2019-05-20 09:00,20,297.25,297.75,297.25,297.75,5
20190701|2019-05-20 09:30,20,297.5,297.75,296,296,24
20190701|2019-05-20 10:00,20,296.75,297.25,296.5,297,13
20190701|2019-05-20 10:30,20,297,297,296.25,296.5,8
20190701|2019-05-20 11:00,20,296.25,296.75,295.25,295.75,20
20190701|2019-05-20 11:30,20,296,296.75,295.5,296.75,4
20190701|2019-05-20 12:00,20,296.75,297,296.5,296.5,5
20190701|2019-05-20 12:30,20,297,297,296.75,296.75,4
20190701|2019-05-20 13:00,20,296.75,296.75,296.5,296.75,5
20190701|2019-05-20 19:00,21,297.25,299,296.5,297.75,23
20190701|2019-05-20 19:30,21,297.75,297.75,297.25,297.25,3
20190701|2019-05-20 20:00,21,297.5,297.5,297.5,297.5,2
20190701|2019-05-20 21:00,21,297.75,297.75,297.75,297.75,1
20190701|2019-05-20 21:30,21,298,298,298,298,1
20190701|2019-05-20 22:00,21,297.75,297.75,297.75,297.75,1
20190701|2019-05-20 23:30,21,297.25,297.25,297.25,297.25,1
20190701|2019-05-21 02:00,21,297.5,298,297.5,298,2
20190701|2019-05-21 02:30,21,298.25,298.25,298.25,298.25,1
20190701|2019-05-21 03:00,21,299,299,299,299,3
20190701|2019-05-21 03:30,21,299,299,299,299,5
20190701|2019-05-21 04:00,21,298.75,298.75,298.75,298.75,3
20190701|2019-05-21 05:00,21,298.5,299,298.5,299,3
20190701|2019-05-21 05:30,21,300,300,300,300,4
20190701|2019-05-21 06:00,21,299.5,299.75,299.5,299.75,2
20190701|2019-05-21 07:00,21,300,300,297.75,297.75,14
20190701|2019-05-21 07:30,21,298.75,298.75,298.75,298.75,1
20190701|2019-05-21 08:30,21,299.5,300,298.75,299.25,34
20190701|2019-05-21 09:00,21,299.5,308,299.5,305.75,167
20190701|2019-05-21 09:30,21,306.75,307.25,306,307.25,44
20190701|2019-05-21 10:00,21,306.5,308,306.5,307.25,44
20190701|2019-05-21 10:30,21,307.25,307.25,305.5,305.5,50
20190701|2019-05-21 11:00,21,305.75,307,305.25,307,32
20190701|2019-05-21 11:30,21,307.25,308.25,306.5,307.25,65
20190701|2019-05-21 12:00,21,307.25,308,306,308,86
20190701|2019-05-21 12:30,21,308.5,309,306,307.5,63
20190701|2019-05-21 13:00,21,307.25,308.75,307.25,308.5,9
20190701|2019-05-21 19:00,22,313,313,309.25,309.25,38
20190701|2019-05-21 19:30,22,310.5,311,310.5,311,2
20190701|2019-05-21 20:00,22,311,312.25,311,312.25,9
20190701|2019-05-21 20:30,22,311.5,314,310.75,311,27
20190701|2019-05-21 21:00,22,311.25,311.25,310.75,310.75,5
20190701|2019-05-21 21:30,22,313,313,313,313,6
20190701|2019-05-21 22:00,22,312.75,312.75,311,311.75,9
20190701|2019-05-21 22:30,22,312,312,309,311,8
20190701|2019-05-21 23:30,22,310.25,310.25,310.25,310.25,1
20190701|2019-05-22 00:00,22,311.25,311.25,311.25,311.25,7
20190701|2019-05-22 02:00,22,309.75,316.5,309.75,316.5,59
20190701|2019-05-22 02:30,22,311.5,314.75,311.5,311.75,7
20190701|2019-05-22 03:00,22,314.75,315.5,311.5,311.5,14
20190701|2019-05-22 04:00,22,311.5,312.5,311.5,311.5,7
20190701|2019-05-22 04:30,22,312,312,312,312,2
20190701|2019-05-22 06:30,22,312,312,310.5,310.5,5
20190701|2019-05-22 07:00,22,310.25,311.25,310,311.25,8
20190701|2019-05-22 07:30,22,312,312.25,311.75,311.75,4
20190701|2019-05-22 08:30,22,313,319.5,313,318.25,389
20190701|2019-05-22 09:00,22,317.5,322.75,317.25,318,229
20190701|2019-05-22 09:30,22,317.75,319,317.25,318.5,53
20190701|2019-05-22 10:00,22,318.5,319.75,318.5,318.75,26
20190701|2019-05-22 10:30,22,318.75,319.5,318.5,318.75,47
20190701|2019-05-22 11:00,22,318.5,318.75,318.5,318.75,14
20190701|2019-05-22 11:30,22,318.5,318.75,318.5,318.5,27
20190701|2019-05-22 12:00,22,318.75,319.75,317.75,319.75,57
20190701|2019-05-22 12:30,22,319,320,319,320,24
20190701|2019-05-22 13:00,22,319.5,319.5,309.75,310.75,237
20190701|2019-05-22 19:00,23,310.25,312.25,310,311.75,19
20190701|2019-05-22 19:30,23,312,312,312,312,1
20190701|2019-05-22 20:00,23,312.25,312.75,312.25,312.75,2
20190701|2019-05-22 20:30,23,312.25,314.75,312.25,313.5,19
20190701|2019-05-22 21:00,23,313,313,311.25,311.25,3
20190701|2019-05-22 21:30,23,311.25,311.25,311,311,2
20190701|2019-05-22 22:00,23,311,311,311,311,1
20190701|2019-05-22 23:00,23,311,311.25,311,311.25,2
20190701|2019-05-22 23:30,23,312.75,313,312.75,313,5
20190701|2019-05-23 01:30,23,311.25,311.25,310.5,310.5,5
20190701|2019-05-23 02:00,23,312,312,312,312,1
20190701|2019-05-23 02:30,23,311.75,311.75,311.75,311.75,2
20190701|2019-05-23 03:30,23,310.75,310.75,310.25,310.25,10
20190701|2019-05-23 04:00,23,309.75,309.75,309.75,309.75,1
20190701|2019-05-23 04:30,23,310.5,310.5,310.5,310.5,1
20190701|2019-05-23 05:00,23,310,310,309.25,309.25,7
20190701|2019-05-23 05:30,23,309.25,311.25,309.25,311.25,3
20190701|2019-05-23 06:30,23,311.25,312,311.25,312,4
20190701|2019-05-23 07:30,23,312.25,312.25,312,312,3
20190701|2019-05-23 08:30,23,312.75,319.75,312.5,319.75,151
20190701|2019-05-23 09:00,23,319.5,319.5,311.25,313.25,97
20190701|2019-05-23 09:30,23,313,313,312.25,312.5,10
20190701|2019-05-23 10:00,23,312,314,312,313,25
20190701|2019-05-23 10:30,23,312.75,314.5,312.75,313,10
20190701|2019-05-23 11:00,23,313.75,314.25,312.5,312.5,8
20190701|2019-05-23 11:30,23,312.5,313,311.75,312,9
20190701|2019-05-23 12:00,23,312.25,313,312.25,313,8
20190701|2019-05-23 12:30,23,312.5,312.5,306.5,306.75,117
20190701|2019-05-23 13:00,23,306.75,306.75,303.75,304.25,85
20190701|2019-05-23 20:30,24,305.5,306.5,305.5,306.5,2
20190701|2019-05-23 21:00,24,306.5,306.5,306.5,306.5,1
20190701|2019-05-23 21:30,24,306,306,306,306,1
20190701|2019-05-23 22:00,24,305.5,305.5,305.5,305.5,1
20190701|2019-05-23 23:30,24,305.5,305.75,305.25,305.5,11
20190701|2019-05-24 00:00,24,305.75,305.75,305.25,305.25,3
20190701|2019-05-24 01:30,24,306,306,306,306,1
20190701|2019-05-24 02:00,24,305.5,305.5,305.25,305.25,6
20190701|2019-05-24 02:30,24,305.75,305.75,305.75,305.75,1
20190701|2019-05-24 03:30,24,305.5,305.5,305.25,305.25,7
20190701|2019-05-24 04:00,24,305.5,305.5,305.5,305.5,1
20190701|2019-05-24 05:30,24,306.25,306.25,306,306.25,4
20190701|2019-05-24 06:00,24,306.25,307.25,306.25,307.25,8
20190701|2019-05-24 06:30,24,307.25,308.25,307,307.75,13
20190701|2019-05-24 07:00,24,307.5,307.75,307.5,307.75,2
20190701|2019-05-24 07:30,24,307,307.5,307,307.5,2
20190701|2019-05-24 08:30,24,308,313.75,308,311,111
20190701|2019-05-24 09:00,24,310.75,311.75,310.25,311,24
20190701|2019-05-24 09:30,24,311.25,311.25,308.5,309.25,20
20190701|2019-05-24 10:00,24,308.5,309.5,308.25,309.25,12
20190701|2019-05-24 10:30,24,309.75,310.25,309,309,8
20190701|2019-05-24 11:00,24,309,309,306.5,307.25,97
20190701|2019-05-24 12:00,24,308.25,308.25,308.25,308.25,1
20190701|2019-05-24 12:30,24,308.5,308.5,308,308,5
20190701|2019-05-24 13:00,24,308.5,309,308.5,309,19
20190901|2018-11-14 09:30,14,279.5,279.5,279.5,279.5,1
20190901|2018-11-19 02:30,19,285,285,285,285,1
20190901|2018-11-19 05:30,19,289,289,289,289,2
20190901|2018-11-19 09:30,19,272,272,272,272,1
20190901|2018-11-21 10:30,21,275,275,275,275,1
20190901|2018-11-27 09:30,27,271,272.25,271,272.25,2
20190901|2018-11-28 10:00,28,273.25,273.25,266.75,266.75,10
20190901|2018-11-29 08:30,29,273.75,273.75,273,273,3
20190901|2018-11-30 02:30,30,279.25,279.25,279.25,279.25,1
20190901|2018-11-30 10:30,30,277,277,277,277,1
20190901|2018-11-30 12:30,30,276.5,276.5,276.5,276.5,1
20190901|2019-01-03 10:30,3,273.75,273.75,273.75,273.75,1
20190901|2019-01-10 12:30,10,276,276,276,276,1
20190901|2019-01-14 09:00,14,280,280,280,280,1
20190901|2019-01-14 09:30,14,280,280,280,280,4
20190901|2019-01-15 11:30,15,277,277,277,277,1
20190901|2019-01-18 13:00,18,284.75,284.75,284.75,284.75,1
20190901|2019-02-20 12:00,20,266,268.25,266,268.25,2
20190901|2019-02-26 21:30,27,266,266,266,266,2
20190901|2019-03-04 10:30,4,261.75,264.5,261.75,264.5,5
20190901|2019-03-12 11:00,12,261,261,261,261,3
20190901|2019-03-19 11:30,19,265.5,265.5,265.5,265.5,1
20190901|2019-03-19 23:00,20,268,268,268,268,1
20190901|2019-03-21 19:00,22,268,268,268,268,1
20190901|2019-03-25 11:00,25,265,265,265,265,3
20190901|2019-03-27 08:30,27,262.5,262.5,262.5,262.5,2
20190901|2019-03-27 10:30,27,262.5,262.5,262.5,262.5,8
20190901|2019-03-27 11:00,27,262.25,262.25,262.25,262.25,1
20190901|2019-03-29 11:30,29,261,261,261,261,1
20190901|2019-04-01 08:30,1,266.5,266.5,266.5,266.5,1
20190901|2019-04-01 09:00,1,267.5,267.5,267.5,267.5,1
20190901|2019-04-01 09:30,1,267.5,267.5,267.5,267.5,2
20190901|2019-04-01 20:30,2,270,270,270,270,3
20190901|2019-04-02 08:30,2,267.75,267.75,267.75,267.75,1
20190901|2019-04-03 11:00,3,269.5,269.5,269.5,269.5,2
20190901|2019-04-05 09:30,5,267.25,267.25,266.5,266.5,4
20190901|2019-04-09 10:00,9,264,264,264,264,1
20190901|2019-04-10 10:00,10,264.25,264.25,264.25,264.25,1
20190901|2019-04-15 10:30,15,266.75,266.75,266.75,266.75,1
20190901|2019-04-17 12:00,17,266,266,266,266,1
20190901|2019-04-18 00:30,18,265.25,265.25,264,264,2
20190901|2019-04-18 01:30,18,264.5,264.5,264.5,264.5,1
20190901|2019-04-23 12:30,23,268.25,268.25,268.25,268.25,1
20190901|2019-04-24 08:30,24,268,268,268,268,1
20190901|2019-04-24 09:30,24,268,268,267,267,5
20190901|2019-04-24 12:00,24,267.25,267.25,267,267,3
20190901|2019-04-24 13:00,24,268.25,268.25,268.25,268.25,1
20190901|2019-04-24 19:00,25,269,269,269,269,2
20190901|2019-04-24 20:00,25,269,269,269,269,3
20190901|2019-04-25 04:30,25,270,270,270,270,1
20190901|2019-04-25 05:00,25,270,270,270,270,2
20190901|2019-04-25 06:00,25,270,270,270,270,1
20190901|2019-04-25 06:30,25,270,270,270,270,1
20190901|2019-04-25 07:00,25,270,270,269.25,269.25,7
20190901|2019-04-25 09:00,25,268.75,268.75,268.75,268.75,4
20190901|2019-04-25 09:30,25,270,270,270,270,1
20190901|2019-04-25 10:30,25,271,271,271,271,1
20190901|2019-04-25 22:30,26,271.25,271.25,271.25,271.25,1
20190901|2019-04-26 10:00,26,274.25,274.25,274.25,274.25,1
20190901|2019-04-26 10:30,26,275,275,274.75,274.75,6
20190901|2019-04-26 11:00,26,275,275,275,275,6
20190901|2019-04-26 13:00,26,276,276,276,276,1
20190901|2019-04-28 19:00,29,276.75,276.75,276.75,276.75,1
20190901|2019-04-29 03:30,29,277,277,277,277,1
20190901|2019-04-29 10:00,29,280,280,280,280,1
20190901|2019-04-29 10:30,29,281.5,281.5,281.5,281.5,1
20190901|2019-04-29 23:00,30,273.25,273.25,273.25,273.25,1
20190901|2019-04-30 08:30,30,278.5,278.5,278.5,278.5,1
20190901|2019-04-30 09:00,30,277.75,277.75,275.25,275.25,20
20190901|2019-04-30 09:30,30,277.5,277.5,277.5,277.5,1
20190901|2019-04-30 10:30,30,276.5,276.5,276.25,276.25,3
20190901|2019-04-30 11:00,30,276.25,276.25,276.25,276.25,1
20190901|2019-04-30 23:00,1,274,274,274,274,1
20190901|2019-05-01 07:00,1,275,275,275,275,1
20190901|2019-05-01 09:00,1,276,279.5,276,279.5,2
20190901|2019-05-01 09:30,1,279.25,280.75,279.25,280.75,4
20190901|2019-05-02 08:30,2,279.5,279.5,279.5,279.5,1
20190901|2019-05-02 10:30,2,277.5,277.5,273.75,273.75,20
20190901|2019-05-02 13:00,2,273.75,273.75,273.5,273.5,2
20190901|2019-05-03 08:30,3,268.25,271.5,268,271.5,3
20190901|2019-05-03 09:00,3,271.5,271.5,271.5,271.5,12
20190901|2019-05-03 13:00,3,269.75,269.75,268.25,268.25,8
20190901|2019-05-05 20:30,6,266.25,266.25,266.25,266.25,1
20190901|2019-05-06 03:00,6,260.5,260.5,260.5,260.5,1
20190901|2019-05-07 10:00,7,266.75,266.75,266.75,266.75,2
20190901|2019-05-09 10:30,9,268.25,268.25,268.25,268.25,1
20190901|2019-05-09 13:00,9,271.25,271.25,271.25,271.25,1
20190901|2019-05-10 08:30,10,274,274,274,274,1
20190901|2019-05-10 09:00,10,272.25,272.25,272.25,272.25,1
20190901|2019-05-10 09:30,10,272.25,272.25,272.25,272.25,1
20190901|2019-05-10 10:00,10,271,271,271,271,1
20190901|2019-05-10 10:30,10,271,271,271,271,17
20190901|2019-05-13 08:30,13,266.75,266.75,266.75,266.75,3
20190901|2019-05-15 11:30,15,271.5,271.5,271.5,271.5,1
20190901|2019-05-15 12:00,15,271.5,271.5,271.5,271.5,1
20190901|2019-05-15 12:30,15,271.5,271.5,271.5,271.5,8
20190901|2019-05-17 11:00,17,279,279,279,279,1
20190901|2019-05-17 11:30,17,278.25,278.25,278.25,278.25,1
20190901|2019-05-20 08:30,20,280.25,280.25,280.25,280.25,1
20190901|2019-05-20 09:30,20,281.75,281.75,281.75,281.75,2
20190901|2019-05-20 10:30,20,281.75,281.75,280.25,281.5,4
20190901|2019-05-20 11:00,20,281.25,281.25,281.25,281.25,2
20190901|2019-05-20 11:30,20,280,280,279.5,279.5,2
20190901|2019-05-21 09:00,21,284.75,286.25,284.75,286.25,4
20190901|2019-05-22 08:30,22,295,297.5,295,297.5,17
20190901|2019-05-22 09:00,22,300,301,300,301,4
20190901|2019-05-22 11:30,22,296.5,296.5,296.5,296.5,10
20190901|2019-05-22 12:30,22,297.5,298,297.5,298,6
20190901|2019-05-22 13:00,22,297.5,297.5,290.5,291,28
20190901|2019-05-22 20:30,23,293.75,293.75,293.5,293.5,2
20190901|2019-05-22 21:00,23,293,293,292.75,292.75,2
20190901|2019-05-22 23:30,23,293,293,293,293,4
20190901|2019-05-23 07:00,23,293,293,293,293,1
20190901|2019-05-23 08:30,23,293,295,293,295,12
20190901|2019-05-23 09:00,23,294,294,290,290,4
20190901|2019-05-23 10:30,23,291.75,293.5,291.75,293.5,2
20190901|2019-05-23 12:00,23,293,293,293,293,1
20190901|2019-05-23 12:30,23,292,292,288,288,4
20190901|2019-05-23 13:00,23,285,285,285,285,1
20190901|2019-05-23 20:30,24,286,286,286,286,1
20190901|2019-05-24 08:30,24,286.5,288.25,286.5,288.25,5
20190901|2019-05-24 09:00,24,286.75,287,286.75,287,2
20190901|2019-05-24 11:00,24,285.5,285.5,285.5,285.5,2
20190901|2019-05-24 12:00,24,284.25,284.25,284,284,2
20190901|2019-05-24 13:00,24,284.5,284.5,284.5,284.5,1
20191201|2018-11-04 19:00,5,270,270,270,270,5
20191201|2018-11-12 09:30,12,270,270,270,270,2
20191201|2018-11-14 06:30,14,270,270,270,270,2
20191201|2018-11-14 08:30,14,270,270,270,270,2
20191201|2018-11-15 07:00,15,270,270,270,270,1
20191201|2018-11-18 22:30,19,270,270,270,270,3
20191201|2018-11-19 00:00,19,270,270,270,270,1
20191201|2018-11-19 02:30,19,270,270,270,270,1
20191201|2018-11-19 04:00,19,270,270,270,270,1
20191201|2018-11-19 05:30,19,270,270,270,270,7
20191201|2018-11-23 10:00,23,280,280,280,280,1
20191201|2018-11-27 09:30,27,265.5,265.5,265.5,265.5,1
20191201|2018-11-28 10:00,28,261,261,260,260,3
20191201|2018-11-30 12:00,30,270.5,270.5,270.5,270.5,1
20191201|2018-12-05 11:00,5,261.25,261.25,258.75,259.25,39
20191201|2018-12-05 11:30,5,259.25,259.25,258.75,258.75,5
20191201|2018-12-06 11:30,6,260,260,260,260,3
20191201|2018-12-06 12:00,6,260,260,260,260,2
20191201|2018-12-07 08:30,7,262,262,261.5,261.5,14
20191201|2018-12-07 09:00,7,262.5,262.5,261.5,261.5,22
20191201|2018-12-07 13:00,7,258.75,258.75,256,256.75,10
20191201|2018-12-09 19:00,10,261,261,261,261,1
20191201|2018-12-10 13:00,10,260.75,260.75,259.75,259.75,3
20191201|2018-12-11 09:30,11,261,261,261,261,4
20191201|2018-12-11 12:30,11,263,263,260,260,2
20191201|2018-12-11 19:00,12,265,265,265,265,2
20191201|2018-12-12 06:30,12,265,265,265,265,4
20191201|2018-12-12 07:30,12,265,265,265,265,4
20191201|2018-12-12 09:00,12,268,268,268,268,9
20191201|2018-12-12 09:30,12,268,268,268,268,3
20191201|2018-12-12 12:30,12,268,268,268,268,3
20191201|2018-12-18 07:30,18,270,270,268.5,268.5,5
20191201|2018-12-18 08:30,18,270.25,270.25,270.25,270.25,1
20191201|2018-12-19 08:30,19,262.25,262.25,262.25,262.25,1
20191201|2018-12-27 04:00,27,265.25,265.25,265.25,265.25,1
20191201|2019-01-02 13:00,2,270.25,270.25,270.25,270.25,1
20191201|2019-01-03 10:30,3,269.75,269.75,269.75,269.75,3
20191201|2019-01-04 08:30,4,261.5,261.5,261.5,261.5,8
20191201|2019-01-04 12:30,4,263,270.5,263,263.25,3
20191201|2019-01-08 10:30,8,269.25,269.25,269,269.25,14
20191201|2019-01-09 12:00,9,271,271,271,271,25
20191201|2019-01-09 12:30,9,271,271,271,271,2
20191201|2019-01-09 13:00,9,271.5,271.5,271.5,271.5,1
20191201|2019-01-14 09:30,14,278,278,278,278,8
20191201|2019-01-14 10:00,14,278,278,278,278,2
20191201|2019-01-17 12:00,17,277,277,274,274,6
20191201|2019-01-17 13:00,17,274.25,277,274,277,7
20191201|2019-01-18 07:30,18,275.5,275.5,275.5,275.5,3
20191201|2019-01-18 09:00,18,273.75,273.75,273.75,273.75,3
20191201|2019-01-18 09:30,18,273.75,273.75,273.75,273.75,3
20191201|2019-01-18 10:00,18,273.75,273.75,273.75,273.75,1
20191201|2019-01-18 13:00,18,279.75,279.75,279.25,279.25,2
20191201|2019-01-22 09:00,22,274,274,272.5,272.5,15
20191201|2019-01-22 13:00,22,279.5,279.5,279.5,279.5,1
20191201|2019-01-24 12:00,24,269.5,269.5,267.5,267.5,6
20191201|2019-01-28 08:30,28,268.75,268.75,268.25,268.25,2
20191201|2019-01-28 09:30,28,268.25,268.25,268.25,268.25,1
20191201|2019-01-28 10:00,28,267,267,267,267,1
20191201|2019-01-28 12:30,28,268,268,268,268,2
20191201|2019-01-29 08:30,29,267.5,267.5,267.5,267.5,4
20191201|2019-01-31 08:30,31,265.5,265.5,265.5,265.5,1
20191201|2019-01-31 10:00,31,265.5,265.5,265.5,265.5,2
20191201|2019-01-31 10:30,31,265.5,265.5,265.5,265.5,5
20191201|2019-01-31 13:00,31,266.75,266.75,266.75,266.75,1
20191201|2019-02-03 22:00,4,275,275,275,275,1
20191201|2019-02-04 09:00,4,277.5,277.5,277.5,277.5,1
20191201|2019-02-04 09:30,4,278,278,278,278,1
20191201|2019-02-06 12:00,6,272.75,272.75,272.75,272.75,1
20191201|2019-02-07 12:00,7,270,270,270,270,1
20191201|2019-02-08 08:30,8,271.5,271.5,271.5,271.5,1
20191201|2019-02-12 11:00,12,270.25,270.25,270,270,5
20191201|2019-02-12 12:30,12,271,271,271,271,4
20191201|2019-02-12 13:00,12,270,270,270,270,2
20191201|2019-02-12 19:00,13,270,270,270,270,8
20191201|2019-02-19 11:30,19,262.25,262.25,262.25,262.25,1
20191201|2019-02-20 11:00,20,252.75,252.75,252.5,252.5,6
20191201|2019-02-20 12:00,20,260.75,260.75,260.75,260.75,3
20191201|2019-02-21 09:30,21,260,260,260,260,4
20191201|2019-02-21 13:00,21,259,259,259,259,1
20191201|2019-02-22 13:00,22,259,259,259,259,1
20191201|2019-02-25 08:30,25,260.25,260.25,260.25,260.25,1
20191201|2019-02-26 09:00,26,255,255,255,255,10
20191201|2019-02-26 21:30,27,255,255,255,255,42
20191201|2019-02-26 22:30,27,255,255.75,255,255.75,3
20191201|2019-02-27 00:30,27,255,255,255,255,1
20191201|2019-02-27 02:30,27,255,255,255,255,1
20191201|2019-02-27 08:30,27,255,255,254.75,254.75,31
20191201|2019-02-27 10:00,27,254.5,255,254.5,255,10
20191201|2019-02-27 13:00,27,257.25,257.25,257.25,257.25,1
20191201|2019-02-28 11:00,28,255,255,255,255,5
20191201|2019-02-28 11:30,28,255.75,255.75,255.75,255.75,1
20191201|2019-02-28 12:00,28,255,255,255,255,4
20191201|2019-03-01 08:30,1,255,255,255,255,2
20191201|2019-03-01 10:30,1,255,255,255,255,3
20191201|2019-03-01 12:30,1,258.5,258.5,258.5,258.5,1
20191201|2019-03-03 21:00,4,262.5,262.5,262.5,262.5,1
20191201|2019-03-04 13:00,4,260.5,260.5,260.5,260.5,2
20191201|2019-03-05 11:30,5,258,258,258,258,1
20191201|2019-03-05 13:00,5,262.25,262.25,262.25,262.25,4
20191201|2019-03-06 12:30,6,261,261.25,261,261,16
20191201|2019-03-06 13:00,6,259.5,259.5,259.5,259.5,1
20191201|2019-03-07 07:00,7,261.5,261.5,261.5,261.5,1
20191201|2019-03-07 13:00,7,257.5,257.5,257.5,257.5,1
20191201|2019-03-11 12:30,11,256.25,256.25,256.25,256.25,1
20191201|2019-03-11 20:00,12,255,255,255,255,1
20191201|2019-03-11 20:30,12,255,255,255,255,2
20191201|2019-03-12 11:00,12,256,256,256,256,1
20191201|2019-03-12 12:30,12,256,256,256,256,4
20191201|2019-03-12 13:00,12,256.75,260,256.75,260,9
20191201|2019-03-13 07:30,13,258,258,258,258,1
20191201|2019-03-13 08:30,13,258,258,258,258,1
20191201|2019-03-13 10:30,13,258,258,258,258,1
20191201|2019-03-13 11:00,13,258,258,258,258,1
20191201|2019-03-14 10:30,14,258.25,258.5,258.25,258.5,5
20191201|2019-03-14 12:30,14,260,260,260,260,1
20191201|2019-03-14 13:00,14,260,265.75,260,265.75,11
20191201|2019-03-15 10:00,15,264,264,264,264,50
20191201|2019-03-15 10:30,15,264.5,264.5,264.5,264.5,39
20191201|2019-03-15 11:00,15,264.5,264.5,264.5,264.5,61
20191201|2019-03-15 11:30,15,264.5,265,264.5,264.5,93
20191201|2019-03-15 12:00,15,264.5,264.5,264.5,264.5,25
20191201|2019-03-15 12:30,15,264.5,264.5,264.5,264.5,32
20191201|2019-03-15 13:00,15,264.5,264.5,264.5,264.5,14
20191201|2019-03-19 09:00,19,262,262,260,260,2
20191201|2019-03-19 09:30,19,261.5,261.5,261.5,261.5,1
20191201|2019-03-19 11:30,19,259.5,259.5,259.5,259.5,1
20191201|2019-03-19 23:00,20,262,262,262,262,1
20191201|2019-03-20 10:30,20,257.5,257.5,257,257,3
20191201|2019-03-20 12:00,20,257,257,257,257,1
20191201|2019-03-20 13:00,20,260.75,260.75,260.75,260.75,1
20191201|2019-03-21 09:00,21,260,260,260,260,1
20191201|2019-03-21 09:30,21,260,260,260,260,1
20191201|2019-03-21 10:30,21,260,260,260,260,3
20191201|2019-03-21 12:30,21,260,260,260,260,3
20191201|2019-03-21 13:00,21,260,260,260,260,13
20191201|2019-03-21 19:00,22,262,262,262,262,9
20191201|2019-03-22 08:30,22,263,263,263,263,1
20191201|2019-03-22 09:00,22,263.25,263.25,263.25,263.25,6
20191201|2019-03-22 09:30,22,263.25,263.25,263.25,263.25,14
20191201|2019-03-22 10:30,22,262.25,262.5,262,262,5
20191201|2019-03-22 11:00,22,260,260,260,260,1
20191201|2019-03-24 22:00,25,264,264,264,264,1
20191201|2019-03-25 09:00,25,261.25,261.25,261.25,261.25,1
20191201|2019-03-25 13:00,25,261.5,261.75,261.5,261.75,2
20191201|2019-03-26 09:00,26,257.25,257.25,257.25,257.25,1
20191201|2019-03-26 11:00,26,258.25,258.25,258.25,258.25,1
20191201|2019-03-26 12:00,26,258.25,258.25,258.25,258.25,4
20191201|2019-03-27 11:30,27,256,256,256,256,1
20191201|2019-03-27 12:30,27,256,256,256,256,1
20191201|2019-03-28 08:30,28,256,256,256,256,1
20191201|2019-03-28 09:30,28,254.5,254.5,254.5,254.5,1
20191201|2019-03-28 10:30,28,254.5,254.5,254.5,254.5,9
20191201|2019-03-28 12:00,28,254.5,254.5,254.5,254.5,11
20191201|2019-03-28 13:00,28,254.5,254.5,254.5,254.5,9
20191201|2019-03-29 08:30,29,254,254,254,254,75
20191201|2019-03-29 11:30,29,255.5,255.5,255.5,255.5,1
20191201|2019-03-29 13:00,29,253,255.5,253,255.5,6
20191201|2019-03-31 19:00,1,257.25,257.25,257.25,257.25,6
20191201|2019-04-01 04:00,1,259.25,259.25,259.25,259.25,1
20191201|2019-04-01 07:00,1,259.25,259.25,259.25,259.25,1
20191201|2019-04-01 08:30,1,259.25,260,259.25,260,8
20191201|2019-04-01 09:00,1,260,260,260,260,5
20191201|2019-04-01 10:30,1,260,260,260,260,3
20191201|2019-04-01 13:00,1,260,260,260,260,4
20191201|2019-04-01 19:00,2,260.5,261,260.5,261,13
20191201|2019-04-01 20:30,2,261,261,261,261,2
20191201|2019-04-02 00:00,2,261,261,261,261,2
20191201|2019-04-02 02:30,2,261,261,261,261,1
20191201|2019-04-02 06:00,2,260.5,260.5,260.5,260.5,1
20191201|2019-04-02 08:30,2,260.25,260.25,260.25,260.25,20
20191201|2019-04-02 13:00,2,258.75,258.75,258.75,258.75,2
20191201|2019-04-03 03:30,3,259,259,259,259,1
20191201|2019-04-03 05:00,3,259,265,259,265,28
20191201|2019-04-03 08:30,3,259.75,259.75,259.75,259.75,1
20191201|2019-04-03 09:00,3,263.75,263.75,263.75,263.75,1
20191201|2019-04-03 09:30,3,261.5,261.5,261.5,261.5,6
20191201|2019-04-03 11:30,3,262,262,262,262,2
20191201|2019-04-03 12:00,3,260,260,257.5,257.5,39
20191201|2019-04-03 13:00,3,259.75,259.75,258.5,258.5,9
20191201|2019-04-04 08:30,4,260,260,258,258,3
20191201|2019-04-04 09:00,4,259.5,260,259.5,260,5
20191201|2019-04-04 10:00,4,260,260,260,260,10
20191201|2019-04-04 10:30,4,260,260,258.75,258.75,13
20191201|2019-04-04 11:30,4,260,260,260,260,1
20191201|2019-04-04 12:30,4,260,260,260,260,9
20191201|2019-04-04 13:00,4,260,260,260,260,1
20191201|2019-04-05 08:30,5,258.5,258.5,257.75,257.75,3
20191201|2019-04-08 09:30,8,256.5,256.5,256.5,256.5,3
20191201|2019-04-08 13:00,8,259,260,259,260,2
20191201|2019-04-09 08:30,9,255.5,255.5,255.5,255.5,2
20191201|2019-04-09 09:00,9,256.75,256.75,256.75,256.75,2
20191201|2019-04-09 09:30,9,256.75,256.75,256,256,18
20191201|2019-04-09 10:00,9,256,256,256,256,1
20191201|2019-04-09 10:30,9,257,257.75,257,257.75,2
20191201|2019-04-09 13:00,9,259.25,259.25,259.25,259.25,1
20191201|2019-04-10 09:30,10,255,255,255,255,1
20191201|2019-04-10 13:00,10,258.75,258.75,258.75,258.75,1
20191201|2019-04-11 08:30,11,256.25,256.25,256.25,256.25,1
20191201|2019-04-11 09:00,11,259.75,260,259.75,260,7
20191201|2019-04-11 09:30,11,260,260.75,260,260.75,8
20191201|2019-04-11 10:00,11,260.75,260.75,260.75,260.75,14
20191201|2019-04-11 13:00,11,258.75,258.75,258.75,258.75,1
20191201|2019-04-12 06:00,12,260.5,260.5,260.5,260.5,1
20191201|2019-04-12 08:30,12,255.75,255.75,255.75,255.75,1
20191201|2019-04-12 09:00,12,260,261,260,260,13
20191201|2019-04-12 12:30,12,259.25,259.25,259.25,259.25,7
20191201|2019-04-12 13:00,12,258.5,258.5,258.5,258.5,2
20191201|2019-04-15 08:30,15,256.25,256.25,256.25,256.25,1
20191201|2019-04-15 10:30,15,259,259,259,259,1
20191201|2019-04-15 12:30,15,258,258,258,258,1
20191201|2019-04-16 08:30,16,256.75,256.75,256.75,256.75,1
20191201|2019-04-16 09:30,16,256,256,256,256,1
20191201|2019-04-16 10:30,16,259.5,261,259.5,261,3
20191201|2019-04-16 13:00,16,259,259,259,259,1
20191201|2019-04-17 07:30,17,258,258,258,258,2
20191201|2019-04-17 08:30,17,257,257,257,257,1
20191201|2019-04-17 09:00,17,256.75,256.75,256.5,256.5,2
20191201|2019-04-17 09:30,17,258,258,258,258,1
20191201|2019-04-17 11:00,17,258,258,258,258,4
20191201|2019-04-17 13:00,17,257.5,257.5,257.5,257.5,6
20191201|2019-04-18 01:30,18,254.25,254.25,254.25,254.25,1
20191201|2019-04-18 03:30,18,252.5,252.5,252.5,252.5,2
20191201|2019-04-18 08:30,18,252.5,252.5,252.5,252.5,1
20191201|2019-04-18 13:00,18,258,259.5,256,259.5,4
20191201|2019-04-22 08:30,22,258,258,258,258,1
20191201|2019-04-22 13:00,22,258.25,258.25,258.25,258.25,1
20191201|2019-04-23 08:30,23,259.75,259.75,259.75,259.75,2
20191201|2019-04-23 12:30,23,258.25,258.25,258,258,6
20191201|2019-04-24 09:00,24,255.5,255.5,255.5,255.5,1
20191201|2019-04-24 10:30,24,259.25,259.25,259.25,259.25,1
20191201|2019-04-24 11:30,24,257.25,257.25,257.25,257.25,1
20191201|2019-04-24 12:00,24,257,257,256.75,256.75,3
20191201|2019-04-24 13:00,24,257.75,258.25,257.75,258,8
20191201|2019-04-25 04:00,25,259,259,259,259,1
20191201|2019-04-25 04:30,25,259,259,259,259,2
20191201|2019-04-25 06:30,25,259,259,259,259,1
20191201|2019-04-25 07:30,25,258.75,258.75,258.75,258.75,1
20191201|2019-04-25 09:30,25,259.5,259.5,258.75,259.25,12
20191201|2019-04-25 10:30,25,259.25,259.25,259.25,259.25,2
20191201|2019-04-25 12:00,25,259.25,259.25,259.25,259.25,6
20191201|2019-04-25 12:30,25,260,260.75,260,260.25,7
20191201|2019-04-25 13:00,25,259.75,260.25,259.75,260.25,6
20191201|2019-04-26 08:30,26,259.5,259.5,259.5,259.5,1
20191201|2019-04-26 09:00,26,261,261,261,261,1
20191201|2019-04-26 09:30,26,260.5,262,260.5,261.75,30
20191201|2019-04-26 10:00,26,262,262,262,262,20
20191201|2019-04-26 10:30,26,262,262.75,262,262.25,8
20191201|2019-04-26 11:00,26,262.25,263,262.25,263,19
20191201|2019-04-26 11:30,26,262,262.75,262,262.75,3
20191201|2019-04-26 12:00,26,263,263,262.75,262.75,18
20191201|2019-04-26 12:30,26,262.75,263,262.75,263,4
20191201|2019-04-26 13:00,26,263,263,262.75,262.75,3
20191201|2019-04-28 19:00,29,263,263,263,263,19
20191201|2019-04-28 19:30,29,263,263,263,263,3
20191201|2019-04-28 20:00,29,263,263,263,263,1
20191201|2019-04-29 01:00,29,263,263,263,263,1
20191201|2019-04-29 05:00,29,262.75,263,262.75,263,2
20191201|2019-04-29 07:30,29,263.75,264,263.75,264,7
20191201|2019-04-29 08:30,29,264,264,263.5,264,36
20191201|2019-04-29 09:00,29,264,264,263.75,264,12
20191201|2019-04-29 09:30,29,264,264,264,264,15
20191201|2019-04-29 10:00,29,264,265,264,264,15
20191201|2019-04-29 10:30,29,264.75,265,264.75,265,13
20191201|2019-04-29 11:00,29,264,264,264,264,4
20191201|2019-04-29 11:30,29,264,264,263.25,263.25,10
20191201|2019-04-29 12:00,29,264,264,264,264,1
20191201|2019-04-29 12:30,29,263.5,264,263.5,264,10
20191201|2019-04-29 13:00,29,263.75,264,263.5,263.5,6
20191201|2019-04-30 07:00,30,263,263,263,263,1
20191201|2019-04-30 08:30,30,261.5,263,261.5,263,4
20191201|2019-04-30 09:00,30,263.25,263.25,263.25,263.25,6
20191201|2019-04-30 10:00,30,262.5,262.5,262.5,262.5,1
20191201|2019-04-30 11:00,30,262,262,260.5,260.5,7
20191201|2019-04-30 12:30,30,260.5,260.5,260.5,260.5,1
20191201|2019-04-30 13:00,30,260.75,261.75,260.25,261.25,12
20191201|2019-04-30 23:00,1,261,261,261,261,1
20191201|2019-05-01 08:30,1,260,260,260,260,1
20191201|2019-05-01 09:00,1,263,264.5,263,264.25,14
20191201|2019-05-01 09:30,1,264.25,265,264.25,265,15
20191201|2019-05-01 10:00,1,265,265,264,264,21
20191201|2019-05-01 11:30,1,263.5,263.5,263.5,263.5,1
20191201|2019-05-01 12:00,1,263.75,264,263.75,264,4
20191201|2019-05-01 12:30,1,264,264,264,264,4
20191201|2019-05-01 13:00,1,264,264,264,264,1
20191201|2019-05-02 08:30,2,264.5,265,264.25,264.75,11
20191201|2019-05-02 10:00,2,262.5,262.5,260.5,260.5,16
20191201|2019-05-02 10:30,2,261.5,261.5,260,260,10
20191201|2019-05-02 11:00,2,259.75,260,259.75,260,12
20191201|2019-05-02 12:00,2,260,260.25,260,260.25,26
20191201|2019-05-02 13:00,2,260.25,260.25,255,256.75,9
20191201|2019-05-03 07:30,3,255,255,255,255,1
20191201|2019-05-03 08:30,3,257,259.5,257,258.5,8
20191201|2019-05-03 11:00,3,258.25,258.25,258.25,258.25,2
20191201|2019-05-03 13:00,3,256.25,258.25,256.25,258.25,22
20191201|2019-05-05 19:00,6,256,256,256,256,1
20191201|2019-05-05 20:30,6,255,255,255,255,1
20191201|2019-05-06 03:00,6,255,255,248.5,251.25,24
20191201|2019-05-06 05:00,6,250.75,250.75,250.75,250.75,1
20191201|2019-05-06 07:00,6,251.25,251.25,251.25,251.25,3
20191201|2019-05-06 08:30,6,250.25,250.25,250,250,3
20191201|2019-05-06 09:00,6,250,252,250,252,2
20191201|2019-05-06 09:30,6,252,252,252,252,1
20191201|2019-05-06 10:00,6,251.5,252.5,251.25,252.5,5
20191201|2019-05-06 11:00,6,255,255,255,255,6
20191201|2019-05-06 11:30,6,255,255,255,255,2
20191201|2019-05-06 13:00,6,256,257,256,257,11
20191201|2019-05-07 06:30,7,255,255,255,255,1
20191201|2019-05-07 07:00,7,255,255,255,255,1
20191201|2019-05-07 08:30,7,255,257.25,254.5,257.25,3
20191201|2019-05-07 10:00,7,256.75,256.75,256.75,256.75,2
20191201|2019-05-07 11:00,7,256.75,257,256.75,257,3
20191201|2019-05-07 13:00,7,257,257.75,257,257.75,5
20191201|2019-05-08 08:30,8,255.5,255.5,255.5,255.5,1
20191201|2019-05-08 12:30,8,256.75,256.75,256.75,256.75,1
20191201|2019-05-08 13:00,8,256.75,256.75,256.75,256.75,1
20191201|2019-05-09 08:30,9,257.25,257.25,257.25,257.25,1
20191201|2019-05-09 09:30,9,257.75,257.75,257.75,257.75,1
20191201|2019-05-09 10:00,9,257.25,257.25,257.25,257.25,1
20191201|2019-05-09 10:30,9,259,259.5,259,259.5,4
20191201|2019-05-09 11:00,9,259.5,259.5,259.5,259.5,1
20191201|2019-05-09 11:30,9,258.25,258.25,258.25,258.25,10
20191201|2019-05-09 13:00,9,260,262,260,262,7
20191201|2019-05-09 20:30,10,263.5,263.5,263.5,263.5,1
20191201|2019-05-09 21:00,10,263.5,263.5,263.5,263.5,1
20191201|2019-05-09 21:30,10,263.5,263.5,263.5,263.5,1
20191201|2019-05-10 01:00,10,262.5,262.5,260,260,5
20191201|2019-05-10 08:30,10,261.25,261.25,261,261,2
20191201|2019-05-10 10:00,10,261.75,261.75,261.75,261.75,1
20191201|2019-05-10 10:30,10,260.5,260.5,258.5,258.5,12
20191201|2019-05-13 08:30,13,256.75,256.75,256.75,256.75,1
20191201|2019-05-13 10:00,13,260,261,260,261,8
20191201|2019-05-13 10:30,13,262.5,262.5,262.5,262.5,2
20191201|2019-05-13 11:00,13,262,262,262,262,24
20191201|2019-05-13 11:30,13,262,262.25,262,262.25,2
20191201|2019-05-13 12:30,13,262.75,262.75,262.75,262.75,4
20191201|2019-05-13 13:00,13,262.75,263,262.75,263,4
20191201|2019-05-14 08:30,14,264.75,264.75,264.75,264.75,2
20191201|2019-05-14 12:00,14,263.25,263.25,263.25,263.25,2
20191201|2019-05-14 12:30,14,263.5,264.5,263.5,264.5,8
20191201|2019-05-14 13:00,14,264.5,265,264.5,265,28
20191201|2019-05-15 07:00,15,265,265,265,265,10
20191201|2019-05-15 08:30,15,265,265.25,264.25,265.25,65
20191201|2019-05-15 09:00,15,265.25,265.25,265.25,265.25,4
20191201|2019-05-15 09:30,15,265.25,265.25,265.25,265.25,1
20191201|2019-05-15 11:30,15,264.25,264.25,264,264,21
20191201|2019-05-15 12:30,15,263.5,263.5,263.5,263.5,2
20191201|2019-05-15 13:00,15,263.5,263.5,262,262.5,14
20191201|2019-05-15 19:00,16,263,263,263,263,1
20191201|2019-05-15 23:30,16,263,263,263,263,1
20191201|2019-05-16 03:30,16,266.25,266.25,266.25,266.25,1
20191201|2019-05-16 08:30,16,266.5,266.5,266.5,266.5,1
20191201|2019-05-16 09:00,16,266.25,267,266.25,267,6
20191201|2019-05-16 09:30,16,267,267,267,267,2
20191201|2019-05-16 10:30,16,267,267,266.25,267,29
20191201|2019-05-16 11:00,16,267,267,267,267,1
20191201|2019-05-16 11:30,16,266.75,266.75,265.75,265.75,7
20191201|2019-05-16 12:00,16,267.25,267.25,267.25,267.25,6
20191201|2019-05-16 12:30,16,267.75,267.75,267,267.25,14
20191201|2019-05-16 13:00,16,267.5,267.75,267.25,267.75,12
20191201|2019-05-16 19:00,17,268,268,268,268,1
20191201|2019-05-16 19:30,17,268,268,268,268,7
20191201|2019-05-16 20:00,17,269,269,269,269,1
20191201|2019-05-17 09:00,17,268,268,267.5,267.5,4
20191201|2019-05-17 09:30,17,267,267,267,267,1
20191201|2019-05-17 10:30,17,267,267,267,267,2
20191201|2019-05-17 11:30,17,267,267.5,267,267.5,2
20191201|2019-05-17 12:00,17,267.5,267.5,267.5,267.5,1
20191201|2019-05-17 12:30,17,267.25,267.25,267.25,267.25,4
20191201|2019-05-17 13:00,17,266.75,266.75,266.75,266.75,2
20191201|2019-05-20 02:00,20,267.5,267.5,267.5,267.5,1
20191201|2019-05-20 07:00,20,267.25,267.25,267.25,267.25,1
20191201|2019-05-20 08:30,20,267.25,269,267.25,269,27
20191201|2019-05-20 09:00,20,269,269,269,269,17
20191201|2019-05-20 09:30,20,269.25,270,269.25,269.75,7
20191201|2019-05-20 10:00,20,269.75,270,269.75,269.75,39
20191201|2019-05-20 10:30,20,269.75,270,269.75,270,4
20191201|2019-05-20 11:00,20,270,270,269.5,269.75,11
20191201|2019-05-20 12:00,20,269.75,270,269.75,270,4
20191201|2019-05-20 12:30,20,270,270,270,270,1
20191201|2019-05-20 13:00,20,269.75,270,269.75,270,3
20191201|2019-05-20 19:00,21,270,270,270,270,12
20191201|2019-05-21 03:00,21,270,270,270,270,1
20191201|2019-05-21 03:30,21,270,270,270,270,10
20191201|2019-05-21 05:00,21,270,270,270,270,2
20191201|2019-05-21 08:30,21,270,270,270,270,1
20191201|2019-05-21 09:00,21,272.25,276,272.25,274.5,24
20191201|2019-05-21 09:30,21,275.75,275.75,275.75,275.75,1
20191201|2019-05-21 10:00,21,275.5,276,275,276,9
20191201|2019-05-21 10:30,21,275,275,274.5,274.5,13
20191201|2019-05-21 11:00,21,274,274.75,274,274.75,13
20191201|2019-05-21 11:30,21,275.25,277.25,275.25,277.25,18
20191201|2019-05-21 12:00,21,276,276,275,276,14
20191201|2019-05-21 12:30,21,277,277,277,277,10
20191201|2019-05-21 13:00,21,277,277,277,277,2
20191201|2019-05-21 19:00,22,278,278,278,278,6
20191201|2019-05-21 20:00,22,278,278,278,278,2
20191201|2019-05-21 20:30,22,278,278,278,278,7
20191201|2019-05-21 22:00,22,278,278,278,278,5
20191201|2019-05-21 22:30,22,279,279,279,279,1
20191201|2019-05-22 02:00,22,279,279.5,279,279.5,7
20191201|2019-05-22 07:00,22,277.25,277.25,277.25,277.25,1
20191201|2019-05-22 08:30,22,278,279.25,276.75,279.25,75
20191201|2019-05-22 09:00,22,279.25,284,279,281,40
20191201|2019-05-22 09:30,22,280.5,281,280,280,6
20191201|2019-05-22 10:00,22,281,281,280.75,281,7
20191201|2019-05-22 10:30,22,281,281,281,281,1
20191201|2019-05-22 11:00,22,281,281,281,281,5
20191201|2019-05-22 11:30,22,281,281.5,281,281.5,13
20191201|2019-05-22 12:00,22,281.75,282.5,281.75,282.5,14
20191201|2019-05-22 12:30,22,282.5,283,282,283,10
20191201|2019-05-22 13:00,22,282.5,282.5,277,277,73
20191201|2019-05-23 06:00,23,279.25,279.25,279.25,279.25,1
20191201|2019-05-23 07:30,23,279.5,279.5,279.5,279.5,1
20191201|2019-05-23 08:30,23,280,285,280,285,29
20191201|2019-05-23 09:00,23,281.25,281.25,281.25,281.25,1
20191201|2019-05-23 09:30,23,280,280,280,280,1
20191201|2019-05-23 10:00,23,282.75,283,281.75,281.75,4
20191201|2019-05-23 11:00,23,281.5,281.5,281.5,281.5,1
20191201|2019-05-23 11:30,23,281.5,281.5,281.5,281.5,1
20191201|2019-05-23 12:30,23,281.5,281.5,277,278.5,11
20191201|2019-05-23 13:00,23,277,277,276.5,276.5,9
20191201|2019-05-24 01:30,24,275.75,275.75,275.75,275.75,9
20191201|2019-05-24 05:00,24,275.5,275.5,275.5,275.5,1
20191201|2019-05-24 06:00,24,275.75,275.75,275.75,275.75,1
20191201|2019-05-24 06:30,24,276,276,275.5,275.5,10
20191201|2019-05-24 08:30,24,276,278,275.5,277.5,48
20191201|2019-05-24 10:00,24,276,276,276,276,3
20191201|2019-05-24 10:30,24,276,276.25,276,276,12
20191201|2019-05-24 11:00,24,275.5,275.5,270.75,270.75,37
20191201|2019-05-24 11:30,24,274.5,274.5,274.25,274.25,5
20191201|2019-05-24 12:00,24,274.5,274.5,274.25,274.25,6
20191201|2019-05-24 12:30,24,274,274,274,274,3
20191201|2019-05-24 13:00,24,274,274.5,274,274.5,6